{"t":"601788.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-19",12.4331,12.6478,11.8126,12.4331,13085034.0],["2010-07-20",12.4331,12.8706,12.3774,12.8149,20778656.0],["2010-07-21",12.8149,12.8626,12.616,12.7274,15219060.0],["2010-07-22",12.7274,12.966,12.6558,12.9103,14207491.0],["2010-07-23",12.9103,13.149,12.7671,12.9819,19821992.0],["2010-07-26",12.9819,13.0933,12.7512,12.9421,12214319.0],["2010-07-27",12.9421,13.0694,12.7274,12.8944,13541428.0],["2010-07-28",12.8944,13.3876,12.7671,13.3717,22423679.0],["2010-07-29",13.3717,14.0558,13.371694564819336,13.8887,41528117.0],["2010-07-30",13.8887,13.888744354248047,13.5944,13.666,13667929.0],["2010-08-02",13.666,13.9126,13.6103,13.7774,17216803.0],["2010-08-03",13.7774,13.9603,13.3717,13.4115,20214592.0],["2010-08-04",13.4115,13.5547,13.0456,13.3797,15932216.0],["2010-08-05",13.3797,13.5069,13.2046,13.2603,12001082.0],["2010-08-06",13.2603,13.7376,13.1649,13.6899,16102005.0],["2010-08-09",13.6899,13.8331,13.5865,13.674,14375461.0],["2010-08-10",13.674,13.6899,12.974,12.9819,22869571.0],["2010-08-11",12.9819,13.0933,12.7274,12.9024,14294865.0],["2010-08-12",12.9024,12.902372360229492,12.5683,12.5762,13740725.0],["2010-08-13",12.5762,12.6876,12.4012,12.6637,11259568.0],["2010-08-16",12.6637,13.0853,12.4808,13.0058,15658287.0],["2010-08-17",13.0058,13.0694,12.8467,12.9581,14545743.0],["2010-08-18",12.9581,13.0774,12.8865,12.9421,13258085.0],["2010-08-19",12.9421,13.1569,12.9103,13.0137,14831221.0],["2010-08-20",13.0137,13.0694,12.6081,12.6558,13640752.0],["2010-08-23",12.6558,12.7035,12.4171,12.5365,11464272.0],["2010-08-24",12.5365,12.7433,12.4171,12.6478,8403660.0],["2010-08-25",12.6478,12.647828102111816,12.2183,12.2262,10464899.0],["2010-08-26",12.2262,12.3535,12.1706,12.2581,5622686.0],["2010-08-27",12.2581,12.3296,12.1705,12.2899,4715975.0],["2010-08-30",12.2899,12.6637,12.289868354797363,12.4808,9255929.0],["2010-08-31",12.4808,12.4807767868042,12.2024,12.2501,10741000.0],["2010-09-01",12.2501,12.449,12.0671,12.1149,10232918.0],["2010-09-02",12.1149,12.3376,12.114867210388184,12.2262,9272854.0],["2010-09-03",12.2262,12.3296,12.0751,12.1228,10552611.0],["2010-09-06",12.1228,12.7194,12.122821807861328,12.616,24495499.0],["2010-09-07",12.616,12.624,12.441,12.5365,10207309.0],["2010-09-08",12.5365,12.536462783813477,12.3058,12.4012,10500457.0],["2010-09-09",12.4012,12.5603,12.1944,12.2024,12355448.0],["2010-09-10",12.2024,12.2581,12.0194,12.1546,7487163.0],["2010-09-13",12.1546,12.2978,12.091,12.2262,9829984.0],["2010-09-14",12.2262,12.3296,12.1228,12.1546,8288802.0],["2010-09-15",12.1546,12.154641151428223,11.8683,11.9319,10738939.0],["2010-09-16",11.9319,12.1387,11.8842,11.9637,13228915.0],["2010-09-17",11.9637,12.0433,11.6217,11.6933,11168248.0],["2010-09-20",11.6933,11.7649,11.4865,11.5103,6943322.0],["2010-09-21",11.5103,11.6933,11.4546,11.6296,5899990.0],["2010-09-27",11.6296,11.741,11.6137,11.6615,5965271.0],["2010-09-28",11.6615,11.6615,11.2399,11.2558,9502546.0],["2010-09-29",11.2558,11.383,11.1365,11.1524,7751789.0],["2010-09-30",11.1524,11.391,11.0569,11.2876,7957365.0],["2010-10-08",11.2876,11.9558,11.287589073181152,11.8285,26011503.0],["2010-10-11",11.8285,13.013737678527832,11.8126,13.0137,58159319.0],["2010-10-12",13.0137,13.2046,12.6319,12.9978,36141637.0],["2010-10-13",12.9978,13.2046,12.8308,13.1012,29910747.0],["2010-10-14",13.1012,13.9206,13.101236343383789,13.3478,51593391.0],["2010-10-15",13.3478,14.2785,13.0933,14.1512,56664702.0],["2010-10-18",14.1512,15.2808,14.0319,14.5967,78447445.0],["2010-10-19",14.5967,14.7001,14.1592,14.6763,28656140.0],["2010-10-20",14.6763,15.416,14.1194,14.7478,42696402.0],["2010-10-21",14.7478,14.9388,14.1512,14.3103,29811861.0],["2010-10-22",14.3103,14.310338020324707,13.8728,13.9922,25161150.0],["2010-10-25",13.9922,15.0819,13.992155075073242,15.0183,41365032.0],["2010-10-26",15.0183,15.5035,14.8115,14.9149,37962516.0],["2010-10-27",14.9149,15.1138,14.2308,14.2547,25456274.0],["2010-10-28",14.2547,14.5967,14.0876,14.3819,19774641.0],["2010-10-29",14.3819,14.5967,13.9365,14.0637,16231075.0],["2010-11-01",14.0637,14.5013,14.06374740600586,14.4694,19059259.0],["2010-11-02",14.4694,14.7956,14.0399,14.2387,24702278.0],["2010-11-03",14.2387,14.7558,14.0399,14.3899,27155648.0],["2010-11-04",14.3899,14.6285,14.2149,14.541,19795637.0],["2010-11-05",14.541,15.1297,14.54102611541748,14.8513,40326645.0],["2010-11-08",14.8513,15.1933,14.7399,14.9626,22683102.0],["2010-11-09",14.9626,15.0024,14.5569,14.6206,18701655.0],["2010-11-10",14.6206,14.6365,14.2228,14.3501,17435106.0],["2010-11-11",14.3501,14.7399,14.1751,14.3501,24095936.0],["2010-11-12",14.3501,14.350113868713379,13.0058,13.0694,31028529.0],["2010-11-15",13.0694,13.3081,12.7512,12.9978,13504087.0],["2010-11-16",12.9978,13.2683,12.1069,12.274,21877965.0],["2010-11-17",12.274,12.441,12.083,12.1706,11921448.0],["2010-11-18",12.1706,12.4012,12.1387,12.3217,8875927.0],["2010-11-19",12.3217,12.4251,11.8842,12.4092,15986400.0],["2010-11-22",12.4092,12.409189224243164,12.091,12.1706,14674828.0],["2010-11-23",12.1706,12.170550346374512,11.7171,11.8683,11703076.0],["2010-11-24",11.8683,12.4012,11.868276596069336,12.2103,14801488.0],["2010-11-25",12.2103,12.4251,12.1626,12.3615,11766603.0],["2010-11-26",12.3615,12.361459732055664,12.0751,12.1308,11584401.0],["2010-11-29",12.1308,12.1308,11.9478,12.0512,6995635.0],["2010-11-30",12.0512,12.1308,11.5501,11.7012,12947154.0],["2010-12-01",11.7012,11.9399,11.6933,11.8126,7183383.0],["2010-12-02",11.8126,12.1149,11.812594413757324,11.916,9753143.0],["2010-12-03",11.916,12.0512,11.8285,11.9558,5857767.0],["2010-12-06",11.9558,12.5365,11.9478,12.441,23467527.0],["2010-12-07",12.441,12.6796,12.1706,12.5683,19310917.0],["2010-12-08",12.5683,12.7194,12.2978,12.3296,10587653.0],["2010-12-09",12.3296,12.4967,12.1387,12.1785,8069933.0],["2010-12-10",12.1785,12.3853,12.0353,12.2899,6214506.0],["2010-12-13",12.2899,12.6637,12.289868354797363,12.616,10156644.0],["2010-12-14",12.616,12.7274,12.4887,12.6001,10095324.0],["2010-12-15",12.6001,12.9501,12.4728,12.7035,14082079.0],["2010-12-16",12.7035,12.703509330749512,12.4092,12.4728,6789576.0],["2010-12-17",12.4728,12.7035,12.441,12.4967,6069413.0],["2010-12-20",12.4967,12.6399,11.9478,12.083,9461818.0],["2010-12-21",12.083,12.5285,12.0115,12.4569,10497709.0],["2010-12-22",12.4569,12.4887,12.1944,12.2819,7333641.0],["2010-12-23",12.2819,12.5126,12.1228,12.1626,5965980.0],["2010-12-24",12.1626,12.2421,12.0433,12.1546,5361258.0],["2010-12-27",12.1546,12.4649,11.8603,11.8921,8586431.0],["2010-12-28",11.8921,11.924,11.5103,11.5183,8997263.0],["2010-12-29",11.5183,11.6694,11.4228,11.5342,6370778.0],["2010-12-30",11.5342,11.6535,11.3353,11.558,7265117.0],["2010-12-31",11.558,11.924,11.558045387268066,11.8921,8898758.0],["2011-01-04",11.8921,12.2501,11.8205,12.1546,9947814.0],["2011-01-05",12.1546,12.3217,12.0274,12.1546,8375767.0],["2011-01-06",12.1546,12.3137,12.0194,12.0512,5518282.0],["2011-01-07",12.0512,12.4887,11.908,12.2899,12266023.0],["2011-01-10",12.2899,12.3137,11.9558,11.9717,5706484.0],["2011-01-11",11.9717,12.2501,11.924,12.083,5746481.0],["2011-01-12",12.083,12.2103,11.9955,12.1785,5432989.0],["2011-01-13",12.1785,12.4092,12.1387,12.2581,10732228.0],["2011-01-14",12.2581,12.5285,12.1467,12.2183,10706122.0],["2011-01-17",12.2183,12.4331,11.6933,11.7012,11039683.0],["2011-01-18",11.7012,11.9955,11.5819,11.8365,4817997.0],["2011-01-19",11.8365,12.0115,11.6535,11.9876,5181065.0],["2011-01-20",11.9876,12.0115,11.5262,11.5342,6466515.0],["2011-01-21",11.5342,11.9001,11.4705,11.6535,6821013.0],["2011-01-24",11.6535,11.7092,11.4467,11.4626,5586567.0],["2011-01-25",11.4626,11.6455,11.462589263916016,11.5342,4075300.0],["2011-01-26",11.5342,11.6137,11.4546,11.5501,6899799.0],["2011-01-27",11.5501,11.8683,11.3671,11.741,8664771.0],["2011-01-28",11.741,11.7569,11.5899,11.6933,5494741.0],["2011-01-31",11.6933,11.8842,11.6535,11.8365,5130453.0],["2011-02-01",11.8365,12.083,11.5501,11.749,13056126.0],["2011-02-09",11.749,11.8365,11.4626,11.4785,7424910.0],["2011-02-10",11.4785,11.8205,11.4228,11.7808,7850821.0],["2011-02-14",11.7808,12.9581,11.7012,12.8785,42200646.0],["2011-02-15",12.8785,13.1251,12.6399,12.6637,33109058.0],["2011-02-16",12.6637,12.791,12.4171,12.7831,13592622.0],["2011-02-17",12.7831,12.8546,12.5683,12.6637,9708800.0],["2011-02-18",12.6637,12.8706,12.3774,12.449,14154745.0],["2011-02-21",12.449,12.9103,12.3456,12.8626,15567020.0],["2011-02-22",12.8626,12.9024,12.4092,12.4171,12652396.0],["2011-02-23",12.4171,12.6081,12.3376,12.4649,6616869.0],["2011-02-24",12.4649,13.1012,12.3535,12.8069,19381075.0],["2011-02-25",12.8069,13.0456,12.4967,12.7512,18064117.0],["2011-02-28",12.7512,12.9262,12.5762,12.8387,14800625.0],["2011-03-01",12.8387,13.0058,12.7274,12.8069,21685100.0],["2011-03-02",12.8069,12.80691909790039,12.449,12.5762,11104273.0],["2011-03-03",12.5762,12.8308,12.4887,12.5365,12255395.0],["2011-03-04",12.5365,12.7194,12.3933,12.7035,14628922.0],["2011-03-07",12.7035,13.0058,12.703509330749512,12.9342,26128183.0],["2011-03-08",12.9342,13.2842,12.8785,13.0376,27184621.0],["2011-03-09",13.0376,13.4353,13.037604331970215,13.0853,21932212.0],["2011-03-10",13.0853,13.085329055786133,12.7035,12.7353,13452082.0],["2011-03-11",12.7353,12.8228,12.5285,12.5921,10662235.0],["2011-03-14",12.5921,12.6796,12.4092,12.5921,8127060.0],["2011-03-15",12.5921,12.592143058776855,11.8683,12.099,16898728.0],["2011-03-16",12.099,12.3217,12.0751,12.2421,8634401.0],["2011-03-17",12.2421,12.242140769958496,11.9319,12.0035,7631071.0],["2011-03-18",12.0035,12.2581,12.003500938415527,12.1228,5682615.0],["2011-03-21",12.1228,12.2342,11.916,11.9876,7760263.0],["2011-03-22",11.9876,12.1546,11.924,12.091,7365536.0],["2011-03-23",12.091,12.3217,12.0115,12.2501,8192465.0],["2011-03-24",12.2501,12.2978,12.1706,12.2103,6946377.0],["2011-03-25",12.2103,12.4171,12.1308,12.3456,11941812.0],["2011-03-28",12.3456,12.5842,12.266,12.2899,12547080.0],["2011-03-29",12.2899,12.5842,12.2501,12.2899,19526204.0],["2011-03-30",12.2899,12.3456,12.0512,12.0512,9771057.0],["2011-03-31",12.0512,12.1705,11.9558,12.0433,5714827.0],["2011-04-01",12.0433,12.1865,11.9955,12.1785,6772067.0],["2011-04-06",12.1785,12.7274,12.1149,12.5444,21146106.0],["2011-04-07",12.5444,12.5683,12.4092,12.4808,10494434.0],["2011-04-08",12.4808,12.6876,12.4092,12.5921,11253763.0],["2011-04-11",12.5921,12.6956,12.3296,12.3694,10318220.0],["2011-04-12",12.3694,12.5126,12.266,12.441,11704536.0],["2011-04-13",12.441,12.8069,12.3058,12.7512,14147711.0],["2011-04-14",12.7512,12.8546,12.5444,12.616,12233553.0],["2011-04-15",12.616,12.7831,12.4569,12.616,12078886.0],["2011-04-18",12.616,12.6717,12.4967,12.6319,12267572.0],["2011-04-19",12.6319,12.631916999816895,12.2421,12.2501,11862040.0],["2011-04-20",12.2501,12.3694,12.0592,12.1865,11896795.0],["2011-04-21",12.1865,12.6796,12.1785,12.4012,12752244.0],["2011-04-22",12.4012,12.4569,12.1546,12.2342,6755075.0],["2011-04-25",12.2342,12.3058,11.9955,12.0194,10128968.0],["2011-04-26",12.0194,12.1069,11.924,11.9478,6737610.0],["2011-04-27",11.9478,12.083,11.7887,11.908,5520884.0],["2011-04-28",11.908,12.1546,11.7171,11.749,8689873.0],["2011-04-29",11.749,11.924,11.748956680297852,11.908,4576877.0],["2011-05-03",11.908,12.0035,11.8285,11.9558,4260647.0],["2011-05-04",11.9558,11.95577621459961,11.6058,11.6217,7403050.0],["2011-05-05",11.6217,11.7649,11.5501,11.6376,3910867.0],["2011-05-06",11.6376,11.741,11.4865,11.7012,5180212.0],["2011-05-09",11.7012,11.8126,11.6217,11.741,4039137.0],["2011-05-10",11.741,11.8365,11.6694,11.8285,3645194.0],["2011-05-11",11.8285,11.924,11.6376,11.8444,5417224.0],["2011-05-12",11.8444,11.8524,11.574,11.5819,4834887.0],["2011-05-16",11.5819,11.8444,11.5342,11.5501,6075834.0],["2011-05-17",11.5501,11.8046,11.5421,11.6535,5843193.0],["2011-05-18",11.6535,11.8365,11.6217,11.7649,4335840.0],["2011-05-19",11.7649,11.8762,11.6933,11.7092,3502652.0],["2011-05-20",11.7092,11.8205,11.6933,11.733,2847565.0],["2011-05-23",11.733,11.73304557800293,11.3274,11.3353,6102980.0],["2011-05-24",11.3353,11.391,11.2558,11.3115,3996568.0],["2011-05-25",11.3115,11.3671,11.1444,11.2001,3296259.0],["2011-05-26",11.2001,11.7171,11.1524,11.2637,7960380.0],["2011-05-27",11.2637,11.4069,11.1921,11.2558,5304539.0],["2011-05-30",11.2558,11.3751,11.1762,11.1842,4898509.0],["2011-05-31",11.1842,11.4546,11.184179306030273,11.383,3964644.0],["2011-06-01",11.383,11.4387,11.3115,11.383,4713627.0],["2011-06-02",11.383,11.383044242858887,11.1683,11.3115,5494348.0],["2011-06-03",11.3115,11.41,11.254,11.3443,3498386.0],["2011-06-07",11.3443,11.4018,11.295,11.3197,3719244.0],["2011-06-08",11.3197,11.3936,11.2293,11.3197,6444395.0],["2011-06-09",11.3197,11.5004,11.2375,11.2622,6973352.0],["2011-06-10",11.2622,11.3936,11.2129,11.3115,5352207.0],["2011-06-13",11.3115,11.3115,11.0486,11.1307,4302977.0],["2011-06-14",11.1307,11.3936,10.9664,11.254,5853028.0],["2011-06-15",11.254,11.3115,11.0322,11.0404,4724834.0],["2011-06-16",11.0404,11.0568,10.8514,10.8679,4095710.0],["2011-06-17",10.8679,11.0157,10.6871,10.8925,4530303.0],["2011-06-20",10.8925,11.4922,10.7364,10.9911,5971830.0],["2011-06-21",10.9911,11.0404,10.8761,10.9829,5616196.0],["2011-06-22",10.9829,11.1307,10.7857,10.8514,4438109.0],["2011-06-23",10.8514,11.0404,10.7857,10.9829,6761546.0],["2011-06-24",10.9829,11.7797,10.9254,11.5004,26197557.0],["2011-06-27",11.5004,11.6154,11.3772,11.4265,14696491.0],["2011-06-28",11.4265,11.5825,11.254,11.3936,12014906.0],["2011-06-29",11.3936,11.4593,11.1882,11.2375,9878057.0],["2011-06-30",11.2375,11.5004,11.237521171569824,11.295,17272967.0],["2011-07-01",11.295,11.3854,11.2211,11.2704,7952595.0],["2011-07-04",11.2704,11.6072,11.270380020141602,11.4675,18679620.0],["2011-07-05",11.4675,11.5004,11.2704,11.4265,12365793.0],["2011-07-06",11.4265,11.426457405090332,11.254,11.3443,9112445.0],["2011-07-07",11.3443,11.4757,11.2868,11.295,10769451.0],["2011-07-08",11.295,11.3854,11.2129,11.3197,7935220.0],["2011-07-11",11.3197,11.3197,11.2211,11.2704,7234851.0],["2011-07-12",11.2704,11.270380020141602,10.9089,10.9254,11250369.0],["2011-07-13",10.9254,11.1061,10.925369262695312,11.0897,7778312.0],["2011-07-14",11.0897,11.1554,10.9911,11.0979,9785818.0],["2011-07-15",11.0979,11.2622,11.0075,11.2375,9525781.0],["2011-07-18",11.2375,11.3032,11.1554,11.1882,6454011.0],["2011-07-19",11.1882,11.188234329223633,10.9829,10.9993,7349237.0],["2011-07-20",10.9993,11.1472,10.9911,11.0322,4814720.0],["2011-07-21",11.0322,11.0979,10.95,10.9582,4942571.0],["2011-07-22",10.9582,11.1554,10.958227157592773,11.1307,6826314.0],["2011-07-25",11.1307,11.130731582641602,10.6132,10.6707,10970134.0],["2011-07-26",10.6707,10.7364,10.5968,10.6543,4635359.0],["2011-07-27",10.6543,10.6707,10.5229,10.6379,6420031.0],["2011-07-28",10.6379,10.637858390808105,10.2764,10.3093,14024760.0],["2011-07-29",10.3093,10.6296,10.1614,10.4818,12337322.0],["2011-08-01",10.4818,10.5146,10.3586,10.3832,5337199.0],["2011-08-02",10.3832,10.383206367492676,10.1286,10.2353,5428601.0],["2011-08-03",10.2353,10.3257,10.0875,10.1861,5451317.0],["2011-08-04",10.1861,10.3011,10.18605899810791,10.1943,4517402.0],["2011-08-05",10.1943,10.194273948669434,9.8657,9.8821,8975327.0],["2011-08-08",9.8821,9.882118225097656,9.1839,9.2989,14384870.0],["2011-08-09",9.2989,9.298885345458984,8.9457,9.1839,12992540.0],["2011-08-10",9.1839,9.3892,9.183880805969238,9.2167,12247254.0],["2011-08-11",9.2167,9.5782,8.9785,9.4467,15826287.0],["2011-08-12",9.4467,9.5125,9.3153,9.3646,12506758.0],["2011-08-15",9.3646,9.5618,9.3153,9.5535,11157283.0],["2011-08-16",9.5535,9.57,9.2825,9.34,12363134.0],["2011-08-17",9.34,9.5618,9.2825,9.4303,10828806.0],["2011-08-18",9.4303,9.4878,9.2414,9.2496,7393438.0],["2011-08-19",9.2496,9.24959659576416,8.9785,9.0935,8744813.0],["2011-08-22",9.0935,9.2332,9.0032,9.0278,7374739.0],["2011-08-23",9.0278,9.2414,9.027803421020508,9.2414,9988822.0],["2011-08-24",9.2414,9.3892,9.2167,9.2496,9295140.0],["2011-08-25",9.2496,9.9314,9.24959659576416,9.8739,36215542.0],["2011-08-26",9.8739,9.8903,9.6768,9.7918,18426658.0],["2011-08-29",9.7918,9.791759490966797,9.4467,9.4796,12116954.0],["2011-08-30",9.4796,9.8082,9.47960376739502,9.496,15237370.0],["2011-08-31",9.496,9.611,9.4385,9.5946,8443340.0],["2011-09-01",9.5946,9.726,9.4632,9.496,8234131.0],["2011-09-02",9.496,9.496036529541016,9.3317,9.381,8107725.0],["2011-09-05",9.381,9.381031036376953,9.1428,9.2085,5960311.0],["2011-09-06",9.2085,9.266,9.1182,9.2414,5755309.0],["2011-09-07",9.2414,9.6439,9.241381645202637,9.5864,13955153.0],["2011-09-08",9.5864,9.6028,9.397459030151367,9.3975,7874805.0],["2011-09-09",9.3975,9.8575,9.397459030151367,9.6275,16244705.0],["2011-09-13",9.6275,9.8246,9.3728,9.8,14082081.0],["2011-09-14",9.8,10.0218,9.611,9.9725,17432787.0],["2011-09-15",9.9725,10.0546,9.8,9.841,18883820.0],["2011-09-19",9.841,9.841044425964355,9.4467,9.455,10824146.0],["2011-09-20",9.455,9.6932,9.4303,9.6768,7894645.0],["2011-09-21",9.6768,10.1368,9.496,10.0628,29573878.0],["2011-09-22",10.0628,10.062840461730957,9.5453,9.57,19061252.0],["2011-09-23",9.57,9.8328,9.3317,9.7918,15473818.0],["2011-09-26",9.7918,9.8739,9.5453,9.8164,14675772.0],["2011-09-27",9.8164,10.1943,9.7507,10.0628,24911662.0],["2011-09-28",10.0628,10.1532,9.8164,9.9725,16218590.0],["2011-09-29",9.9725,10.1532,9.8164,10.1039,24117552.0],["2011-09-30",10.1039,10.1614,9.8575,9.8903,14243670.0],["2011-10-10",9.8903,9.9643,9.6521,9.7753,11946424.0],["2011-10-11",9.7753,10.3093,9.7753,9.8739,27057521.0],["2011-10-12",9.8739,10.8514,9.685,10.6625,48284775.0],["2011-10-13",10.6625,10.7118,10.4161,10.5311,32327520.0],["2011-10-14",10.5311,10.5639,10.3093,10.49,19158337.0],["2011-10-17",10.49,10.6132,10.3586,10.3914,15695138.0],["2011-10-18",10.3914,10.391422271728516,9.9068,9.9725,17217149.0],["2011-10-19",9.9725,10.3011,9.9561,10.0628,13904530.0],["2011-10-20",10.0628,10.2189,9.8739,10.1532,17493277.0],["2011-10-21",10.1532,10.2271,9.9478,10.0793,12486154.0],["2011-10-24",10.0793,10.5639,10.079268455505371,10.4818,24777131.0],["2011-10-25",10.4818,10.6789,10.2682,10.5311,22087610.0],["2011-10-26",10.5311,10.6871,10.4079,10.4818,21136444.0],["2011-10-27",10.4818,10.6132,10.375,10.4243,18301807.0],["2011-10-28",10.4243,10.7446,10.424278259277344,10.5721,20906673.0],["2011-10-31",10.5721,10.7282,10.4654,10.49,17579944.0],["2011-11-01",10.49,10.72,10.3175,10.5886,20468123.0],["2011-11-02",10.5886,10.8432,10.3175,10.7939,20260026.0],["2011-11-03",10.7939,10.9418,10.6461,10.6543,24995499.0],["2011-11-04",10.6543,10.835,10.5968,10.6625,13917862.0],["2011-11-07",10.6625,10.662501335144043,10.4818,10.4982,10443866.0],["2011-11-08",10.4982,10.6379,10.4407,10.4982,13009564.0],["2011-11-09",10.4982,10.6379,10.3668,10.5804,11583105.0],["2011-11-10",10.5804,10.580357551574707,10.2107,10.2271,19123784.0],["2011-11-11",10.2271,10.3175,10.0793,10.1039,10650355.0],["2011-11-14",10.1039,10.3586,10.103911399841309,10.3175,11397956.0],["2011-11-15",10.3175,10.3503,10.2271,10.26,8558264.0],["2011-11-16",10.26,10.3093,9.9478,9.9807,14055970.0],["2011-11-17",9.9807,10.0546,9.8985,9.915,7814252.0],["2011-11-18",9.915,10.0382,9.6603,9.7343,13869369.0],["2011-11-21",9.7343,9.8164,9.6193,9.7753,6874166.0],["2011-11-22",9.7753,9.77532958984375,9.5864,9.7178,5267834.0],["2011-11-23",9.7178,9.7507,9.4385,9.4632,7397015.0],["2011-11-24",9.4632,9.5125,9.3317,9.4385,5976616.0],["2011-11-25",9.4385,9.4878,9.3153,9.4057,5037775.0],["2011-11-28",9.4057,9.6193,9.405673027038574,9.5125,6181720.0],["2011-11-29",9.5125,9.6521,9.5042,9.6357,5785003.0],["2011-11-30",9.6357,9.63568115234375,9.0196,9.1182,9938524.0],["2011-12-01",9.1182,9.6275,9.118165016174316,9.4221,14918195.0],["2011-12-02",9.4221,9.422101974487305,9.1428,9.225,6902346.0],["2011-12-05",9.225,9.3892,9.1428,9.2825,6643918.0],["2011-12-06",9.2825,9.455,9.2003,9.4057,7736827.0],["2011-12-07",9.4057,9.5453,9.3564,9.5042,5615444.0],["2011-12-08",9.5042,9.5864,9.266,9.4878,6110309.0],["2011-12-09",9.4878,9.487820625305176,9.2907,9.3892,3426262.0],["2011-12-12",9.3892,9.38924503326416,9.225,9.2496,3400251.0],["2011-12-13",9.2496,9.3153,9.0114,9.0278,8059397.0],["2011-12-14",9.0278,9.0771,8.7403,8.8964,5511257.0],["2011-12-15",8.8964,8.9292,8.691,8.7074,5326489.0],["2011-12-16",8.7074,8.8471,8.2885,8.7403,12546487.0],["2011-12-19",8.7403,8.740293502807617,8.2803,8.5924,9474553.0],["2011-12-20",8.5924,8.7157,8.3789,8.3871,6643594.0],["2011-12-21",8.3871,8.5349,8.2146,8.2228,5582602.0],["2011-12-22",8.2228,8.3789,7.9353,8.231,7240102.0],["2011-12-23",8.231,8.4528,8.1571,8.2803,4565077.0],["2011-12-26",8.2803,8.3378,8.1324,8.1571,3745202.0],["2011-12-27",8.1571,8.461,8.0503,8.1653,7737074.0],["2011-12-28",8.1653,8.3871,8.0092,8.3706,10427217.0],["2011-12-29",8.3706,8.4035,8.2392,8.3214,6419011.0],["2011-12-30",8.3214,8.4939,8.3213529586792,8.3789,6465108.0],["2012-01-04",8.3789,8.461,8.1488,8.1488,6744999.0],["2012-01-05",8.1488,8.2967,7.9846,8.001,5964554.0],["2012-01-06",8.001,8.2639,7.9681,8.2146,5958698.0],["2012-01-09",8.2146,8.5431,8.1488,8.4939,11112301.0],["2012-01-10",8.4939,8.7567,8.4199,8.7239,18926690.0],["2012-01-11",8.7239,8.7567,8.5842,8.6171,8501848.0],["2012-01-12",8.6171,8.6746,8.5267,8.5596,6355334.0],["2012-01-13",8.5596,8.6253,8.2967,8.3049,7870724.0],["2012-01-16",8.3049,8.3214,8.1981,8.2228,7089709.0],["2012-01-17",8.2228,8.7321,8.1324,8.6335,22448846.0],["2012-01-18",8.6335,9.0278,8.5021,8.5349,24648253.0],["2012-01-19",8.5349,8.921,8.4856,8.7321,16013274.0],["2012-01-20",8.7321,8.9949,8.7239,8.9374,15533487.0],["2012-01-30",8.9374,9.036,8.6253,8.7814,14145415.0],["2012-01-31",8.7814,8.8307,8.6499,8.7567,4823132.0],["2012-02-01",8.7567,8.7732,8.5103,8.5349,5805242.0],["2012-02-02",8.5349,8.7732,8.5185,8.7649,6403333.0],["2012-02-03",8.7649,8.8307,8.6335,8.7814,7359419.0],["2012-02-06",8.7814,8.8471,8.691,8.7485,7659889.0],["2012-02-07",8.7485,8.748507499694824,8.346,8.4364,9110203.0],["2012-02-08",8.4364,8.7896,8.4199,8.7321,10067550.0],["2012-02-09",8.7321,8.806,8.6499,8.6992,7895306.0],["2012-02-10",8.6992,8.921,8.6828,8.7485,12224334.0],["2012-02-13",8.7485,8.8389,8.6171,8.7485,9029892.0],["2012-02-14",8.7485,8.8307,8.6499,8.7814,8068898.0],["2012-02-15",8.7814,9.0032,8.7074,8.9374,16446394.0],["2012-02-17",8.9374,9.1017,8.9128,8.9785,16465338.0],["2012-02-20",8.9785,9.1757,8.9374,8.9539,12943374.0],["2012-02-21",8.9539,9.0032,8.7896,8.9867,8227415.0],["2012-02-22",8.9867,9.6439,8.9128,9.4878,42463313.0],["2012-02-23",9.4878,9.7918,9.4057,9.6357,27010374.0],["2012-02-24",9.6357,10.1203,9.611,9.9396,29097399.0],["2012-02-27",9.9396,10.49,9.93962287902832,10.0546,45735669.0],["2012-02-28",10.0546,10.4736,9.956,10.1614,22530258.0],["2012-02-29",10.1614,10.161413192749023,9.8246,9.9396,13093684.0],["2012-03-01",9.9396,10.1861,9.8164,10.0382,14219366.0],["2012-03-02",10.0382,10.3832,10.0218,10.3339,21967839.0],["2012-03-05",10.3339,10.6132,10.333919525146484,10.4161,24657410.0],["2012-03-06",10.4161,10.4407,10.0628,10.2436,15081712.0],["2012-03-07",10.2436,10.5886,10.0464,10.3339,19962697.0],["2012-03-08",10.3339,10.9089,10.333919525146484,10.7939,28296418.0],["2012-03-09",10.7939,10.9007,10.6871,10.7693,12435302.0],["2012-03-12",10.7693,10.8432,10.5311,10.7364,12320785.0],["2012-03-13",10.7364,10.8021,10.6132,10.7775,12995848.0],["2012-03-14",10.7775,11.0814,10.2271,10.2846,28702120.0],["2012-03-15",10.2846,10.4982,10.1039,10.1778,14285677.0],["2012-03-16",10.1778,10.6379,10.17784309387207,10.5146,12365342.0],["2012-03-19",10.5146,10.6871,10.3914,10.6543,10008016.0],["2012-03-20",10.6543,10.6871,10.26,10.2764,13575742.0],["2012-03-21",10.2764,10.4571,10.0628,10.1532,13952116.0],["2012-03-22",10.1532,10.3093,10.03,10.2271,8536726.0],["2012-03-23",10.2271,10.3421,10.1039,10.2189,8692553.0],["2012-03-26",10.2189,10.2928,9.8164,9.9725,11259217.0],["2012-03-27",9.9725,10.1286,9.8657,9.8985,5033732.0],["2012-03-28",9.8985,9.9807,9.6193,9.7014,16360157.0],["2012-03-29",9.7014,9.8657,9.5782,9.7096,10959488.0],["2012-03-30",9.7096,9.9396,9.6768,9.8328,8338634.0],["2012-04-05",9.8328,10.6625,9.6932,10.3668,19148236.0],["2012-04-06",10.3668,10.4571,10.1039,10.2518,8945155.0],["2012-04-09",10.2518,10.4736,10.1861,10.2271,9818339.0],["2012-04-10",10.2271,10.3339,9.8164,10.3257,11402791.0],["2012-04-11",10.3257,10.5968,10.0711,10.3996,14729738.0],["2012-04-13",10.3996,11.0897,10.399635314941406,10.7118,29651255.0],["2012-04-16",10.7118,10.9418,10.605,10.7939,15672329.0],["2012-04-17",10.7939,10.8268,10.4407,10.4736,12631010.0],["2012-04-18",10.4736,11.1554,10.473566055297852,11.0979,28566129.0],["2012-04-19",11.0979,11.4018,11.0075,11.0732,23372871.0],["2012-04-20",11.0732,11.7304,11.073230743408203,11.5497,43655020.0],["2012-04-23",11.5497,11.549675941467285,11.1389,11.1882,31363789.0],["2012-04-24",11.1882,11.4511,10.72,11.3525,36965702.0],["2012-04-25",11.3525,11.5497,11.0322,11.1554,24153685.0],["2012-04-26",11.1554,11.4182,10.9007,11.1636,24024884.0],["2012-04-27",11.1636,11.163589477539062,10.8021,10.8679,19439446.0],["2012-05-02",10.8679,11.295,10.867864608764648,11.0897,22745645.0],["2012-05-03",11.0897,11.3936,10.9664,11.2868,19728674.0],["2012-05-04",11.2868,11.3772,10.8843,11.18,19170717.0],["2012-05-07",11.18,11.4018,11.1307,11.2622,21182725.0],["2012-05-08",11.2622,11.3279,10.95,10.9829,16999556.0],["2012-05-09",10.9829,11.1061,10.7036,10.9582,13234588.0],["2012-05-10",10.9582,11.0897,10.8925,10.9911,8151135.0],["2012-05-11",10.9911,11.1718,10.9007,10.95,10992916.0],["2012-05-14",10.95,11.2211,10.8022,10.9747,12135135.0],["2012-05-15",10.9747,11.1307,10.8186,11.0897,10559131.0],["2012-05-16",11.0897,11.2622,10.9172,10.9336,14571278.0],["2012-05-17",10.9336,11.5415,10.933584213256836,11.484,26597960.0],["2012-05-18",11.484,11.4922,11.18,11.2457,16272524.0],["2012-05-21",11.2457,11.2868,10.7857,10.9993,10875327.0],["2012-05-22",10.9993,11.254,10.999300003051758,11.2457,7022486.0],["2012-05-23",11.2457,11.525,11.1636,11.4675,16869524.0],["2012-05-24",11.4675,11.5497,11.3607,11.4265,15135281.0],["2012-05-25",11.4265,11.5907,11.3197,11.4347,15326369.0],["2012-05-28",11.4347,11.6318,10.9664,11.6236,17047413.0],["2012-05-29",11.6236,12.174,11.5497,11.9193,28675832.0],["2012-05-30",11.9193,12.1329,11.8208,12.1,16622931.0],["2012-05-31",12.1,12.1165,11.87,11.9029,10941787.0],["2012-06-01",11.9029,12.3301,11.902900695800781,12.1576,17916396.0],["2012-06-04",12.1576,12.1904,11.6236,11.64,13385982.0],["2012-06-05",11.64,11.8509,11.24,11.2902,11740751.0],["2012-06-06",11.2902,11.5413,11.1396,11.2986,6918387.0],["2012-06-07",11.2986,11.7003,11.2149,11.2986,7896140.0],["2012-06-08",11.2986,11.6919,11.298566818237305,11.4408,11591644.0],["2012-06-11",11.4408,11.9179,11.440845489501953,11.8342,9477889.0],["2012-06-12",11.8342,11.876,11.6752,11.6836,8653112.0],["2012-06-13",11.6836,12.102,11.5831,11.9932,12182959.0],["2012-06-14",11.9932,12.0267,11.6836,11.7338,7714454.0],["2012-06-15",11.7338,11.9012,11.466,11.6166,9735758.0],["2012-06-18",11.6166,11.9765,11.61660099029541,11.8342,7475353.0],["2012-06-19",11.8342,11.876,11.5078,11.5413,10041611.0],["2012-06-20",11.5413,11.7003,11.173,11.173,16534673.0],["2012-06-21",11.173,11.1898,10.696,10.7629,16707247.0],["2012-06-25",10.7629,10.762932777404785,10.1938,10.2943,15704825.0],["2012-06-26",10.2943,10.6123,10.2691,10.5119,10245797.0],["2012-06-27",10.5119,10.6374,10.4365,10.4449,6295874.0],["2012-06-28",10.4449,10.629,10.4031,10.4365,8480921.0],["2012-06-29",10.4365,11.0642,10.3194,11.0224,13669671.0],["2012-07-02",11.0224,11.1312,10.8717,10.9136,6186616.0],["2012-07-03",10.9136,11.0056,10.6374,10.7295,10467512.0],["2012-07-04",10.7295,10.8466,10.6458,10.7713,7096501.0],["2012-07-05",10.7713,10.77130126953125,10.3026,10.4114,11829189.0],["2012-07-06",10.4114,10.9219,10.2943,10.8131,11326837.0],["2012-07-09",10.8131,10.8215,10.4031,10.4533,11644798.0],["2012-07-10",10.4533,10.696,10.3361,10.5035,7539939.0],["2012-07-11",10.5035,10.7964,10.4365,10.788,10372558.0],["2012-07-12",10.788,11.2316,10.5453,11.1563,18088547.0],["2012-07-13",11.1563,11.3655,11.0056,11.014,8338530.0],["2012-07-16",11.014,11.1312,10.7127,10.8885,12530717.0],["2012-07-17",10.8885,11.3237,10.7546,11.2484,11463032.0],["2012-07-18",11.2484,11.5078,11.0308,11.4827,12106020.0],["2012-07-19",11.4827,11.7589,11.3906,11.466,12545193.0],["2012-07-20",11.466,11.5413,11.2567,11.3823,8956508.0],["2012-07-23",11.3823,11.382261276245117,11.014,11.1981,6542726.0],["2012-07-24",11.1981,11.4994,11.0726,11.2567,7842587.0],["2012-08-01",11.2567,11.256721496582031,10.1855,10.6374,31798633.0],["2012-08-02",10.6374,10.6373929977417,10.1018,10.311,13246594.0],["2012-08-03",10.311,10.4114,10.1436,10.3528,8591501.0],["2012-08-06",10.3528,10.6458,10.2524,10.6039,10183995.0],["2012-08-07",10.6039,10.6207,10.47,10.537,5862541.0],["2012-08-08",10.537,10.6876,10.536961555480957,10.5788,6021895.0],["2012-08-09",10.5788,10.578805923461914,10.3528,10.5537,4733329.0],["2012-08-10",10.5537,10.55369758605957,10.2357,10.4365,7189591.0],["2012-08-13",10.4365,10.436529159545898,9.4406,9.4657,25281201.0],["2012-08-14",9.4657,9.5243,9.0891,9.3401,12849466.0],["2012-08-15",9.3401,9.34014892578125,9.1225,9.2648,7287047.0],["2012-08-16",9.2648,9.4155,9.2062,9.2732,4787156.0],["2012-08-17",9.2732,9.2732,9.0221,9.1895,6340722.0],["2012-08-20",9.1895,9.2481,9.0556,9.2062,5382157.0],["2012-08-21",9.2062,9.382,9.1728,9.2481,9758891.0],["2012-08-22",9.2481,9.3569,9.1477,9.2313,5173950.0],["2012-08-23",9.2313,9.4322,9.2146,9.2983,5099275.0],["2012-08-24",9.2983,9.315,9.1644,9.2397,4486890.0],["2012-08-27",9.2397,9.2481,8.6455,8.771,9273228.0],["2012-08-28",8.771,8.997,8.6873,8.8715,6143765.0],["2012-08-29",8.8715,8.9217,8.7376,8.7961,3310451.0],["2012-08-30",8.7961,9.2899,8.79614543914795,9.1393,17477248.0],["2012-08-31",9.1393,9.3401,9.1058,9.2062,9997198.0],["2012-09-03",9.2062,9.6331,9.1225,9.4908,12730821.0],["2012-09-04",9.4908,9.5829,9.3736,9.3987,6036965.0],["2012-09-05",9.3987,9.5912,9.2313,9.4322,8571177.0],["2012-09-06",9.4322,9.6498,9.4155,9.5661,4494013.0],["2012-09-07",9.5661,10.4616,9.566121101379395,10.2608,17690165.0],["2012-09-10",10.2608,10.5286,10.1854,10.3696,11167742.0],["2012-09-11",10.3696,10.369573593139648,10.0264,10.2943,6838188.0],["2012-09-12",10.2943,10.4533,10.0683,10.2608,6309868.0],["2012-09-13",10.2608,10.3277,10.0013,10.0181,9057064.0],["2012-09-14",10.0181,10.3194,9.7921,10.0181,16812439.0],["2012-09-17",10.0181,10.018065452575684,9.49079704284668,9.4908,11317062.0],["2012-09-18",9.4908,9.5829,9.223,9.3485,8852955.0],["2012-09-19",9.3485,9.6498,9.3067,9.6163,11506735.0],["2012-09-20",9.6163,9.616334915161133,9.2732,9.4489,5892519.0],["2012-09-21",9.4489,9.6498,9.3904,9.4908,7553135.0],["2012-09-24",9.4908,9.7502,9.315,9.6414,5930541.0],["2012-09-25",9.6414,9.9176,9.5661,9.767,7123780.0],["2012-09-26",9.767,9.9427,9.6247,9.6414,7428945.0],["2012-09-27",9.6414,10.4616,9.6414,10.1436,16386895.0],["2012-09-28",10.1436,10.6039,10.0013,10.5286,20569573.0],["2012-10-08",10.5286,10.7964,10.4114,10.537,12634019.0],["2012-10-09",10.537,11.0056,10.5286,10.7127,16626601.0],["2012-10-10",10.7127,10.7964,10.6039,10.7043,7243777.0],["2012-10-11",10.7043,10.8131,10.4951,10.537,10361500.0],["2012-10-12",10.537,10.8383,10.47,10.6625,7820937.0],["2012-10-15",10.6625,10.8466,10.4616,10.6625,9959416.0],["2012-10-16",10.6625,10.8466,10.6123,10.6458,6490885.0],["2012-10-17",10.6458,10.788,10.4616,10.5537,8781647.0],["2012-10-18",10.5537,10.6876,10.2106,10.6123,15508491.0],["2012-10-19",10.6123,10.6876,10.4114,10.5286,9447640.0],["2012-10-22",10.5286,10.7378,10.4198,10.6709,11977421.0],["2012-10-23",10.6709,10.7127,10.152,10.244,13166279.0],["2012-10-24",10.244,10.2524,10.1018,10.1436,8962434.0],["2012-10-25",10.1436,10.2106,9.9093,9.9846,7642335.0],["2012-10-26",9.9846,10.0348,9.5661,9.6414,8858490.0],["2012-10-29",9.6414,9.7084,9.4657,9.5912,5536067.0],["2012-10-30",9.5912,9.7837,9.5661,9.7251,8458572.0],["2012-10-31",9.7251,9.7502,9.4992,9.7168,6119998.0],["2012-11-01",9.7168,10.1603,9.716769218444824,10.0515,11702304.0],["2012-11-02",10.0515,10.3026,10.0348,10.2608,11909586.0],["2012-11-05",10.2608,10.2859,10.0599,10.1771,4940439.0],["2012-11-06",10.1771,10.2691,9.9344,10.1771,9736918.0],["2012-11-07",10.1771,10.1938,9.9344,9.9427,7693000.0],["2012-11-08",9.9427,9.942740440368652,9.5159,9.5243,8478816.0],["2012-11-09",9.5243,9.5912,9.2481,9.2648,12761801.0],["2012-11-12",9.2648,9.3736,9.1895,9.3653,9150102.0],["2012-11-13",9.3653,9.365255355834961,8.9803,9.0389,10506766.0],["2012-11-14",9.0389,9.2648,9.0305,9.2146,6586014.0],["2012-11-15",9.2146,9.3653,9.0807,9.1225,6923326.0],["2012-11-16",9.1225,9.2146,9.0807,9.156,4614837.0],["2012-11-19",9.156,9.382,9.1142,9.3569,5581153.0],["2012-11-20",9.3569,9.4908,9.223,9.3318,7216796.0],["2012-11-21",9.3318,9.7168,9.2648,9.6833,10918657.0],["2012-11-22",9.6833,9.7502,9.541,9.6247,8640042.0],["2012-11-23",9.6247,9.7586,9.5243,9.5661,6661429.0],["2012-11-26",9.5661,9.5745,9.2648,9.2816,5605249.0],["2012-11-27",9.2816,9.4573,9.0221,9.156,7921607.0],["2012-11-28",9.156,9.1895,9.0472,9.0807,4538469.0],["2012-11-29",9.0807,9.2481,8.3693,8.4781,11330072.0],["2012-11-30",8.4781,8.5785,8.2689,8.5367,10930409.0],["2012-12-03",8.5367,8.6204,8.3526,8.3777,7755155.0],["2012-12-04",8.3777,8.6204,8.2689,8.5534,13634290.0],["2012-12-05",8.5534,9.2565,8.5116,9.0305,19109346.0],["2012-12-06",9.0305,9.2899,9.0221,9.1142,14148958.0],["2012-12-07",9.1142,9.7586,9.114178657531738,9.608,21289368.0],["2012-12-10",9.608,9.8925,9.5996,9.6163,16839530.0],["2012-12-11",9.6163,9.8005,9.5243,9.7502,10490346.0],["2012-12-12",9.7502,9.8842,9.6498,9.7502,10420132.0],["2012-12-13",9.7502,9.8339,9.6247,9.6917,8640235.0],["2012-12-14",9.6917,10.5955,9.691658020019531,10.5704,26650638.0],["2012-12-17",10.5704,11.0726,10.4867,10.855,26993788.0],["2012-12-18",10.855,11.3488,10.696,10.8801,30625700.0],["2012-12-19",10.8801,11.2484,10.7797,11.0308,17895290.0],["2012-12-20",11.0308,11.3739,10.788,11.3237,23431635.0],["2012-12-21",11.3237,11.4576,10.8634,11.0726,20358279.0],["2012-12-24",11.0726,11.3823,10.9554,11.0056,14863992.0],["2012-12-25",11.0056,11.5078,10.8717,11.0977,32466669.0],["2012-12-26",11.0977,11.09770393371582,10.7546,10.8383,36230501.0],["2012-12-27",10.8383,11.0893,10.696,10.7043,22240708.0],["2012-12-28",10.7043,11.4157,10.704345703125,11.3906,34668677.0],["2012-12-31",11.3906,12.2359,11.3404,11.8007,37229611.0],["2013-01-04",11.8007,12.2108,11.5915,11.7421,23196368.0],["2013-01-07",11.7421,11.8844,11.558,11.6919,15337377.0],["2013-01-08",11.6919,11.7338,11.2065,11.3488,28664674.0],["2013-01-09",11.3488,11.466,11.1814,11.2735,18312462.0],["2013-01-10",11.2735,11.6082,11.173,11.3404,21513385.0],["2013-01-11",11.3404,11.3655,10.7127,10.8717,31017381.0],["2013-01-14",10.8717,11.5245,10.788,11.4827,29074067.0],["2013-01-15",11.4827,11.8342,11.4743,11.5078,23374336.0],["2013-01-16",11.5078,11.5329,10.9722,11.3153,24324000.0],["2013-01-17",11.3153,11.4492,11.0056,11.2818,26767038.0],["2013-01-18",11.2818,11.7672,11.173,11.6166,35132838.0],["2013-01-21",11.6166,11.7003,11.4492,11.6082,17651889.0],["2013-01-22",11.6082,11.7756,11.3906,11.5999,23564912.0],["2013-01-23",11.5999,11.6501,11.2735,11.5496,13385137.0],["2013-01-24",11.5496,11.9765,11.4325,11.4408,39942851.0],["2013-01-25",11.4408,11.5245,11.2567,11.3153,18098899.0],["2013-01-28",11.3153,12.1439,11.2902,12.1104,40148205.0],["2013-01-29",12.1104,12.9222,11.9849,12.7716,42443581.0],["2013-01-30",12.7716,13.1231,12.4033,12.6377,20134622.0],["2013-01-31",12.6377,12.8636,12.487,12.646,16053532.0],["2013-02-01",12.646,13.2821,12.4786,13.1398,29420956.0],["2013-02-04",13.1398,14.0521,13.139814376831055,13.3156,44569086.0],["2013-02-05",13.3156,13.349,12.8804,13.0478,24898825.0],["2013-02-06",13.0478,13.6922,13.04775333404541,13.19,23329905.0],["2013-02-07",13.19,13.6085,12.9306,13.4244,29728051.0],["2013-02-08",13.4244,13.5583,13.2486,13.3742,23490974.0],["2013-02-18",13.3742,13.4327,12.6293,12.6377,25839906.0],["2013-02-19",12.6377,12.6377,12.1271,12.2527,35495324.0],["2013-02-20",12.2527,12.4452,12.0434,12.328,26783974.0],["2013-02-21",12.328,12.327991485595703,11.7589,11.8426,27608024.0],["2013-02-22",11.8426,11.9932,11.6752,11.7254,12696767.0],["2013-02-25",11.7254,12.0769,11.717,11.8342,16752448.0],["2013-02-26",11.8342,12.2192,11.4408,11.6668,28166127.0],["2013-02-27",11.6668,12.2443,11.666816711425781,12.2108,27748416.0],["2013-02-28",12.2108,12.8804,12.210823059082031,12.8469,36275962.0],["2013-03-01",12.8469,12.9724,12.5958,12.8971,22133110.0],["2013-03-04",12.8971,12.897106170654297,11.6082,11.6752,60855225.0],["2013-03-05",11.6752,12.3531,11.5496,12.2945,38238304.0],["2013-03-06",12.2945,12.3866,11.9765,12.0853,25322679.0],["2013-03-07",12.0853,12.3447,11.7672,11.8844,29552226.0],["2013-03-08",11.8844,12.01,11.6752,11.7756,16552901.0],["2013-03-11",11.7756,11.9179,11.5329,11.8175,13904576.0],["2013-03-12",11.8175,12.0937,11.5245,11.6501,19193694.0],["2013-03-13",11.6501,11.650078773498535,11.2316,11.2818,18973845.0],["2013-03-14",11.2818,11.399,11.1395,11.3404,21624287.0],["2013-03-15",11.3404,11.717,10.9805,11.3237,28251395.0],["2013-03-18",11.3237,11.323674201965332,10.9052,11.0977,28382023.0],["2013-03-19",11.0977,11.4492,10.9889,11.3655,18672437.0],["2013-03-20",11.3655,11.9681,11.365521430969238,11.876,30613773.0],["2013-03-21",11.876,12.0518,11.8091,11.9932,18696151.0],["2013-03-22",11.9932,12.0937,11.9095,11.9346,16950300.0],["2013-03-25",11.9346,12.1606,11.8007,11.8175,14953586.0],["2013-03-26",11.8175,11.817464828491211,11.2651,11.5078,22401661.0],["2013-03-27",11.5078,11.7589,11.3237,11.6417,10952521.0],["2013-03-28",11.6417,11.641712188720703,10.8717,10.8968,28585524.0],["2013-03-29",10.8968,10.9973,10.5704,10.5872,15454122.0],["2013-04-01",10.5872,10.8634,10.587175369262695,10.6374,10471605.0],["2013-04-02",10.6374,10.9052,10.5537,10.7964,11918223.0],["2013-04-03",10.7964,10.9554,10.696,10.8383,9269024.0],["2013-04-08",10.8383,10.8382568359375,10.3779,10.7629,11559188.0],["2013-04-09",10.7629,11.2065,10.7629,11.1312,18009797.0],["2013-04-10",11.1312,11.2735,10.9638,11.1061,12484799.0],["2013-04-11",11.1061,11.3237,10.9387,10.9471,8965369.0],["2013-04-12",10.9471,11.0056,10.6123,10.855,8749700.0],["2013-04-15",10.855,10.9387,10.5872,10.8717,9154809.0],["2013-04-16",10.8717,11.4074,10.6374,11.3739,18300245.0],["2013-04-17",11.3739,11.5496,11.1898,11.2902,16416247.0],["2013-04-18",11.2902,11.6082,11.1814,11.4576,16068365.0],["2013-04-19",11.4576,12.0434,11.4575834274292,11.9012,31099600.0],["2013-04-22",11.9012,11.9681,11.6166,11.8007,16574565.0],["2013-04-23",11.8007,11.800726890563965,11.1312,11.2567,21389204.0],["2013-04-24",11.2567,11.7672,10.9889,11.6752,26918032.0],["2013-04-25",11.6752,11.9514,11.2986,11.5329,22315145.0],["2013-04-26",11.5329,11.7031,11.2144,11.2903,16616151.0],["2013-05-02",11.2903,11.7452,11.1302,11.5177,13907226.0],["2013-05-03",11.5177,12.1749,11.517742156982422,12.1075,36815557.0],["2013-05-06",12.1075,12.453,11.9643,12.4361,36146803.0],["2013-05-07",12.4361,12.436129570007324,12.0149,12.1328,24629522.0],["2013-05-08",12.1328,12.2592,11.8632,11.9811,21501621.0],["2013-05-09",11.9811,11.981148719787598,11.4503,11.7115,40676649.0],["2013-05-10",11.7115,11.7958,11.5009,11.6188,19734363.0],["2013-05-13",11.6188,11.618847846984863,11.2565,11.3071,25330776.0],["2013-05-14",11.3071,11.307103157043457,10.8437,10.8943,35585329.0],["2013-05-15",10.8943,10.9869,10.7931,10.869,24560230.0],["2013-05-16",10.869,11.1723,10.6583,11.1217,40534094.0],["2013-05-17",11.1217,11.4335,10.9364,11.3155,45924035.0],["2013-05-20",11.3155,11.8716,11.2818,11.7537,44238283.0],["2013-05-21",11.7537,11.88,11.602,11.7874,25598579.0],["2013-05-22",11.7874,12.0317,11.661,11.7705,21798967.0],["2013-05-23",11.7705,11.9137,11.4588,11.484,22913938.0],["2013-05-24",11.484,11.7958,11.484041213989258,11.661,15952601.0],["2013-05-27",11.661,12.1749,11.5936,12.0064,31462198.0],["2013-05-28",12.0064,12.3771,11.9053,12.3603,39797647.0],["2013-05-29",12.3603,12.4783,12.1581,12.2002,28763720.0],["2013-05-30",12.2002,12.5204,12.1412,12.3266,31011922.0],["2013-05-31",12.3266,12.5204,11.9896,12.057,19706824.0],["2013-06-03",12.057,12.2508,11.8885,11.9222,15090260.0],["2013-06-04",11.9222,11.939,11.4672,11.484,23658771.0],["2013-06-05",11.484,11.6526,11.4756,11.6104,14846606.0],["2013-06-06",11.6104,11.7115,11.3577,11.4588,16329821.0],["2013-06-07",11.4588,11.8211,11.206,11.3998,32816897.0],["2013-06-13",11.3998,11.399782180786133,10.6246,10.7426,25503501.0],["2013-06-14",10.7426,10.869,10.5657,10.7257,22934674.0],["2013-06-17",10.7257,10.7679,10.4561,10.5151,15233323.0],["2013-06-18",10.5151,10.7173,10.51509952545166,10.6415,13948856.0],["2013-06-19",10.6415,10.641483306884766,9.7737,10.1865,39554324.0],["2013-06-20",10.1865,10.186505317687988,9.7989,9.8242,22648881.0],["2013-06-21",9.8242,9.824204444885254,8.9901,9.2344,45321038.0],["2013-06-24",9.2344,9.234416961669922,8.3076,8.5688,49123376.0],["2013-06-25",8.5688,8.568796157836914,7.7094,8.2065,46736701.0],["2013-06-26",8.2065,8.4256,8.0043,8.3413,35268669.0],["2013-06-27",8.3413,8.4761,8.097,8.3497,27719865.0],["2013-06-28",8.3497,8.7794,8.1475,8.5941,38309724.0],["2013-07-01",8.5941,8.6783,8.316,8.5604,17592459.0],["2013-07-02",8.5604,8.6531,8.3666,8.5688,20154357.0],["2013-07-03",8.5688,8.568796157836914,8.1391,8.434,24712344.0],["2013-07-04",8.434,8.6446,8.2402,8.5435,28958172.0],["2013-07-05",8.5435,8.7205,8.5182,8.5435,16711676.0],["2013-07-08",8.5435,8.543519020080566,8.1728,8.3582,18762381.0],["2013-07-09",8.3582,8.4256,8.2402,8.375,11917646.0],["2013-07-10",8.375,8.7626,8.3245,8.7457,20696170.0],["2013-07-11",8.7457,9.622,8.6952,9.6051,49476190.0],["2013-07-12",9.6051,9.6388,9.0996,9.1417,39557340.0],["2013-07-15",9.1417,10.0601,9.1417,9.8242,62435003.0],["2013-07-16",9.8242,9.9253,9.622,9.9085,31394158.0],["2013-07-17",9.9085,10.0096,9.4872,9.5377,26401725.0],["2013-07-18",9.5377,9.622,9.2681,9.3608,19527793.0],["2013-07-19",9.3608,9.4956,9.0153,9.0575,18886700.0],["2013-07-22",9.0575,9.1839,8.7963,9.1754,17079588.0],["2013-07-23",9.1754,9.7399,9.0912,9.5546,25826987.0],["2013-07-24",9.5546,9.5546,9.2765,9.4198,15143355.0],["2013-07-25",9.4198,9.6473,9.3102,9.4451,18156856.0],["2013-07-26",9.4451,9.4619,9.108,9.2934,9153742.0],["2013-07-29",9.2934,9.293394088745117,8.8216,8.8384,14600011.0],["2013-07-30",8.8384,9.2681,8.83841323852539,9.0912,14776691.0],["2013-07-31",9.0912,9.504,9.091181755065918,9.226,17664801.0],["2013-08-01",9.226,9.5462,9.22598934173584,9.5293,14108038.0],["2013-08-02",9.5293,9.6894,9.3355,9.4029,15942668.0],["2013-08-05",9.4029,9.6136,9.3945,9.5546,11564707.0],["2013-08-06",9.5546,9.6978,9.4029,9.5967,11190583.0],["2013-08-07",9.5967,9.8411,9.4451,9.5209,19984970.0],["2013-08-08",9.5209,9.5967,9.4029,9.4788,8825707.0],["2013-08-09",9.4788,9.622,9.4366,9.504,9540963.0],["2013-08-12",9.504,9.9085,9.504032135009766,9.8832,29463910.0],["2013-08-13",9.8832,9.9422,9.7399,9.8242,13331474.0],["2013-08-14",9.8242,10.0096,9.6894,9.7484,14428955.0],["2013-08-15",9.7484,9.8495,9.5462,9.5714,13074930.0],["2013-08-16",9.5714,10.532,9.3861,10.2118,31377038.0],["2013-08-20",10.2118,10.211780548095703,9.19228744506836,9.1923,4506600.0],["2013-08-21",9.1923,9.19228744506836,8.2992,8.6531,143680827.0],["2013-08-22",8.6531,8.653051376342773,8.2992,8.4087,79007305.0],["2013-08-23",8.4087,8.408710479736328,8.1728,8.2908,69817814.0],["2013-08-26",8.2908,8.6531,8.2823,8.6362,92793630.0],["2013-08-27",8.6362,8.636200904846191,8.4256,8.5098,52457721.0],["2013-08-28",8.5098,8.509817123413086,8.316,8.434,36598722.0],["2013-08-29",8.434,8.6278,8.433987617492676,8.4845,36060126.0],["2013-09-02",8.4845,8.484540939331055,7.6336,7.7599,103932487.0],["2013-09-03",7.7599,7.759942531585693,7.6251,7.7178,66970922.0],["2013-09-04",7.7178,7.861,7.6504,7.8273,57677744.0],["2013-09-05",7.8273,7.827345371246338,7.701,7.7178,33009503.0],["2013-09-06",7.7178,7.8021,7.6588,7.7262,37199195.0],["2013-09-09",7.7262,8.4845,7.6925,8.2908,121478887.0],["2013-09-10",8.2908,8.4256,8.038,8.4171,73833876.0],["2013-09-11",8.4171,8.9058,8.417134284973145,8.5688,91146654.0],["2013-09-12",8.5688,8.9395,8.5519,8.7794,75913746.0],["2013-09-13",8.7794,8.8384,8.5688,8.6025,39175929.0],["2013-09-16",8.6025,8.7879,8.5098,8.5435,31606745.0],["2013-09-17",8.5435,8.6193,8.2486,8.2655,38672155.0],["2013-09-18",8.2655,8.375,8.1728,8.3666,26807587.0],["2013-09-23",8.3666,8.417134284973145,8.3076,8.4171,22249436.0],["2013-09-24",8.4171,8.417134284973145,8.097,8.1896,33587726.0],["2013-09-25",8.1896,8.3076,8.1222,8.1475,16479555.0],["2013-09-26",8.1475,8.147517204284668,7.8947,7.9116,26646749.0],["2013-09-27",7.9116,8.1138,7.8863,8.0801,16421552.0],["2013-09-30",8.0801,8.1138,8.0043,8.0211,12998538.0],["2013-10-08",8.0211,8.1307,7.9453,8.097,21855723.0],["2013-10-09",8.097,8.1644,8.0296,8.097,19894241.0],["2013-10-10",8.097,8.1222,7.8948,7.9032,23462467.0],["2013-10-11",7.9032,8.0548,7.9031758308410645,8.0464,23344429.0],["2013-10-14",8.0464,8.04641056060791,7.9116,7.979,21827626.0],["2013-10-15",7.979,8.0633,7.9622,8.0464,18442446.0],["2013-10-16",8.0464,8.04641056060791,7.8695,7.9032,18920237.0],["2013-10-17",7.9032,8.0211,7.9031758308410645,7.979,16211608.0],["2013-10-18",7.979,8.2486,7.979007244110107,8.1475,37323212.0],["2013-10-21",8.1475,8.1896,8.0043,8.1307,27934708.0],["2013-10-22",8.1307,8.1391,8.0296,8.0548,16136692.0],["2013-10-23",8.0548,8.1896,7.9622,7.9706,20290570.0],["2013-10-24",7.9706,7.970581531524658,7.8358,7.8526,15122873.0],["2013-10-25",7.8526,7.9285,7.7852,7.8273,13349264.0],["2013-10-28",7.8273,7.8442,7.7599,7.7936,9243383.0],["2013-10-29",7.7936,7.92,7.5156,7.8105,29997386.0],["2013-10-30",7.8105,7.810495376586914,7.6673,7.7852,14647081.0],["2013-10-31",7.7852,7.8021,7.6251,7.6588,17544490.0],["2013-11-01",7.6588,7.7347,7.6336,7.6757,12859843.0],["2013-11-04",7.6757,7.7178,7.5577,7.5999,17945028.0],["2013-11-05",7.5999,7.5999,7.465,7.5914,16660334.0],["2013-11-06",7.5914,7.591431140899658,7.4903,7.5072,14701044.0],["2013-11-07",7.5072,7.507174491882324,7.3639,7.3724,16125160.0],["2013-11-08",7.3724,7.4061,7.1786,7.2039,15806513.0],["2013-11-11",7.2039,7.2207,7.1112,7.1954,9131804.0],["2013-11-12",7.1954,7.3134,7.187,7.2965,10476631.0],["2013-11-13",7.2965,7.296536445617676,7.1112,7.1364,11415666.0],["2013-11-14",7.1364,7.187,7.0859,7.1702,7168129.0],["2013-11-15",7.1702,7.642,7.1533,7.465,41292874.0],["2013-11-18",7.465,7.8021,7.3808,7.7684,54237827.0],["2013-11-19",7.7684,7.768366813659668,7.6251,7.6588,29048451.0],["2013-11-20",7.6588,7.7515,7.5746,7.642,19382490.0],["2013-11-21",7.642,7.6419830322265625,7.465,7.5746,18637267.0],["2013-11-22",7.5746,7.6925,7.57457971572876,7.6167,20802162.0],["2013-11-25",7.6167,7.6841,7.4987,7.5156,16705510.0],["2013-11-26",7.5156,7.6251,7.4903,7.5072,12417438.0],["2013-11-27",7.5072,7.7599,7.4819,7.701,34924515.0],["2013-11-28",7.701,7.7768,7.6251,7.701,33479283.0],["2013-11-29",7.701,7.7515,7.6757,7.6925,17997797.0],["2013-12-02",7.6925,8.2992,7.692536354064941,7.9369,74675155.0],["2013-12-03",7.9369,7.936878681182861,7.701,7.8273,33130948.0],["2013-12-04",7.8273,7.9453,7.7684,7.8358,40280889.0],["2013-12-05",7.8358,7.9116,7.7684,7.8442,29178862.0],["2013-12-06",7.8442,7.861,7.7178,7.7431,20784463.0],["2013-12-09",7.7431,7.8779,7.743091106414795,7.7599,17675403.0],["2013-12-10",7.7599,7.8105,7.701,7.7178,19340978.0],["2013-12-11",7.7178,7.717813968658447,7.4819,7.5325,27563247.0],["2013-12-12",7.5325,7.5577,7.4398,7.4566,23053331.0],["2013-12-13",7.4566,7.5072,7.3724,7.3892,30309177.0],["2013-12-16",7.3892,7.4566,7.1617,7.2123,32419080.0],["2013-12-17",7.2123,7.2628,7.1702,7.2207,17130015.0],["2013-12-18",7.2207,7.2881,7.2039,7.2628,12613194.0],["2013-12-19",7.2628,7.3302,7.2039,7.2207,13383057.0],["2013-12-20",7.2207,7.2713,7.1449,7.1617,16874674.0],["2013-12-23",7.1617,7.2628,7.0859,7.187,13199214.0],["2013-12-24",7.187,7.2797,7.1786,7.246,12770675.0],["2013-12-25",7.246,7.3639,7.2039,7.3218,15683251.0],["2013-12-26",7.3218,7.321811676025391,7.1533,7.1617,14195429.0],["2013-12-27",7.1617,7.3218,7.1617,7.2881,15339391.0],["2013-12-30",7.2881,7.3302,7.1786,7.2376,15267223.0],["2013-12-31",7.2376,7.3471,7.187,7.3218,17569748.0],["2014-01-02",7.3218,7.3555,7.2376,7.2881,12726996.0],["2014-01-03",7.2881,7.288110256195068,7.1449,7.1786,16512363.0],["2014-01-06",7.1786,7.1954,6.9932,7.0606,15337023.0],["2014-01-07",7.0606,7.1112,7.0016,7.0775,7134177.0],["2014-01-08",7.0775,7.187,6.9764,7.0269,15619579.0],["2014-01-09",7.0269,7.0522,6.8247,6.8331,17968137.0],["2014-01-10",6.8331,6.8584,6.6393,6.6478,17414138.0],["2014-01-13",6.6478,6.6899,6.5467,6.5888,13261016.0],["2014-01-14",6.5888,6.7152,6.5551,6.6983,10755352.0],["2014-01-15",6.6983,6.7067,6.6309,6.6983,7702723.0],["2014-01-16",6.6983,6.8247,6.6646,6.7573,11988589.0],["2014-01-17",6.7573,6.757299900054932,6.6393,6.6899,7581463.0],["2014-01-20",6.6899,6.7404,6.6393,6.6815,6559207.0],["2014-01-21",6.6815,6.85,6.681469440460205,6.7657,10630786.0],["2014-01-22",6.7657,6.9511,6.7404,6.909,16338073.0],["2014-01-23",6.909,6.9511,6.8584,6.8668,11555954.0],["2014-01-24",6.8668,6.9764,6.8416,6.909,14496599.0],["2014-01-27",6.909,6.908959865570068,6.7657,6.7742,12196004.0],["2014-01-28",6.7742,6.8753,6.77415132522583,6.8247,8428447.0],["2014-01-29",6.8247,6.8753,6.8163,6.8668,8924939.0],["2014-01-30",6.8668,6.866831302642822,6.7657,6.7742,6719404.0],["2014-02-07",6.7742,6.8079,6.6899,6.7994,8444802.0],["2014-02-10",6.7994,7.0353,6.7994,7.0269,18417771.0],["2014-02-11",7.0269,7.1449,6.9679,7.0438,19999199.0],["2014-02-12",7.0438,7.6588,7.043769359588623,7.3218,46702960.0],["2014-02-13",7.3218,7.3724,7.1954,7.2376,25121696.0],["2014-02-14",7.2376,7.2881,7.1196,7.2628,18724243.0],["2014-02-17",7.2628,7.3387,7.2039,7.2713,18861833.0],["2014-02-18",7.2713,7.2881,7.0438,7.0859,22961590.0],["2014-02-19",7.0859,7.3134,7.0269,7.2207,27519994.0],["2014-02-20",7.2207,7.2881,7.0353,7.0606,21206039.0],["2014-02-21",7.0606,7.060619831085205,6.8668,6.9005,17764709.0],["2014-02-24",6.9005,6.900534629821777,6.7404,6.791,13914792.0],["2014-02-25",6.791,6.8331,6.5551,6.5972,22313706.0],["2014-02-26",6.5972,6.6141,6.513,6.6141,12064500.0],["2014-02-27",6.6141,6.7067,6.5719,6.5972,14940941.0],["2014-02-28",6.5972,6.8921,6.5551,6.8163,22949410.0],["2014-03-03",6.8163,6.8163,6.7067,6.7742,15848956.0],["2014-03-04",6.7742,6.8079,6.7152,6.7657,10570132.0],["2014-03-05",6.7657,6.7994,6.6983,6.7067,9454231.0],["2014-03-06",6.7067,6.7742,6.6056,6.7404,14340502.0],["2014-03-07",6.7404,6.7826,6.6393,6.6478,13795255.0],["2014-03-10",6.6478,6.647768020629883,6.411852836608887,6.4119,19762083.0],["2014-03-11",6.4119,6.4793,6.3613,6.4119,10889113.0],["2014-03-12",6.4119,6.4624,6.3107,6.4371,13289054.0],["2014-03-13",6.4371,6.6141,6.4034,6.5467,17447973.0],["2014-03-14",6.5467,6.5551,6.4034,6.4624,9767403.0],["2014-03-17",6.4624,6.513,6.4203,6.5045,8532865.0],["2014-03-18",6.5045,6.5214,6.4456,6.454,7965802.0],["2014-03-19",6.454,6.4539794921875,6.3613,6.4119,6879109.0],["2014-03-20",6.4119,6.454,6.3444,6.3613,9579749.0],["2014-03-21",6.3613,6.5888,6.3276,6.5719,21154078.0],["2014-03-24",6.5719,6.7826,6.5214,6.6815,26450899.0],["2014-03-25",6.6815,6.7657,6.6225,6.6815,15857070.0],["2014-03-26",6.6815,6.8079,6.6141,6.6478,13713342.0],["2014-03-27",6.6478,6.7152,6.5551,6.5972,14240315.0],["2014-03-28",6.5972,6.6646,6.5467,6.5804,10995069.0],["2014-03-31",6.5804,6.673,6.5045,6.5467,8682512.0],["2014-04-01",6.5467,6.6141,6.513,6.5719,9502573.0],["2014-04-02",6.5719,6.6478,6.5551,6.6225,12407373.0],["2014-04-03",6.6225,6.7404,6.5719,6.6141,17729219.0],["2014-04-04",6.6141,6.6899,6.5635,6.673,12429028.0],["2014-04-08",6.673,6.85,6.6478,6.8163,26747885.0],["2014-04-09",6.8163,6.8584,6.7742,6.8079,14557213.0],["2014-04-10",6.8079,7.1112,6.8078532218933105,6.9764,51151607.0],["2014-04-11",6.9764,7.1364,6.9342,6.9427,35916687.0],["2014-04-14",6.9427,6.9679,6.8416,6.909,17069020.0],["2014-04-15",6.909,6.908959865570068,6.7742,6.8163,14866412.0],["2014-04-16",6.8163,6.9595,6.791,6.85,17302290.0],["2014-04-17",6.85,6.8921,6.7826,6.8331,15189680.0],["2014-04-18",6.8331,6.8837,6.7742,6.8416,11880081.0],["2014-04-21",6.8416,6.8837,6.6393,6.6983,17936964.0],["2014-04-22",6.6983,6.7236,6.5972,6.7152,13212680.0],["2014-04-23",6.7152,6.7152,6.6478,6.6815,8428701.0],["2014-04-24",6.6815,6.7404,6.6309,6.6393,11772533.0],["2014-04-25",6.6393,6.6815,6.5551,6.5635,13291817.0],["2014-04-28",6.5635,6.7994,6.4287,6.5972,25923474.0],["2014-04-29",6.5972,6.7404,6.5298,6.7152,14236241.0],["2014-04-30",6.7152,6.715171813964844,6.6141,6.673,10234871.0],["2014-05-05",6.673,6.85,6.6225,6.8416,20011598.0],["2014-05-06",6.8416,6.8668,6.7742,6.8247,15053687.0],["2014-05-07",6.8247,6.8837,6.7742,6.7994,18111566.0],["2014-05-08",6.7994,7.1027,6.7826,6.9258,40494640.0],["2014-05-09",6.9258,6.9848,6.8331,6.9342,21169473.0],["2014-05-12",6.9342,7.1786,6.934237003326416,7.1449,49041591.0],["2014-05-13",7.1449,7.2376,7.0606,7.2123,32681006.0],["2014-05-14",7.2123,7.305,7.128,7.1449,24162586.0],["2014-05-15",7.1449,7.1617,6.8921,6.9174,23726301.0],["2014-05-16",6.9174,6.9764,6.8668,6.9174,15473737.0],["2014-05-19",6.9174,6.9342,6.7573,6.8079,14204667.0],["2014-05-20",6.8079,6.9005,6.7826,6.8416,11777524.0],["2014-05-21",6.8416,6.9174,6.7489,6.9005,12675499.0],["2014-05-22",6.9005,7.0185,6.8753,6.9174,16566053.0],["2014-05-23",6.9174,7.001640796661377,6.8837,7.0016,12491445.0],["2014-05-26",7.0016,7.0438,6.9174,6.9427,13049797.0],["2014-05-27",6.9427,6.942661285400391,6.8416,6.8584,10971408.0],["2014-05-28",6.8584,6.9848,6.8079,6.9679,19782265.0],["2014-05-29",6.9679,6.967940330505371,6.8163,6.8247,14329457.0],["2014-05-30",6.8247,6.8921,6.8079,6.8584,13686991.0],["2014-06-03",6.8584,6.8837,6.77415132522583,6.7742,16155459.0],["2014-06-04",6.7742,6.7742,6.6309,6.6562,14758031.0],["2014-06-05",6.6562,6.7573,6.6478,6.7404,7480964.0],["2014-06-06",6.7404,6.7489,6.6141,6.6815,8470124.0],["2014-06-09",6.6815,6.7657,6.6225,6.6478,8557647.0],["2014-06-10",6.6478,6.7657,6.647768020629883,6.7489,10688981.0],["2014-06-11",6.7489,6.7489,6.6815,6.732,9411486.0],["2014-06-12",6.732,6.732022762298584,6.6646,6.6899,7150318.0],["2014-06-13",6.6899,6.8079,6.6646,6.7573,13192705.0],["2014-06-16",6.7573,6.8331,6.732,6.8079,11042360.0],["2014-06-17",6.8079,6.8247,6.757174968719482,6.7572,9851186.0],["2014-06-18",6.7572,6.8163,6.7403,6.7487,8424493.0],["2014-06-19",6.7487,6.7825,6.5122,6.5376,16675764.0],["2014-06-20",6.5376,6.6051,6.5291,6.5798,6106855.0],["2014-06-23",6.5798,6.622,6.5629,6.5798,5660347.0],["2014-06-24",6.5798,6.6389,6.579798698425293,6.6136,6281277.0],["2014-06-25",6.6136,6.622,6.5545,6.5714,5931689.0],["2014-06-26",6.5714,6.6643,6.5629,6.6305,7362874.0],["2014-06-27",6.6305,6.7149,6.6051,6.6558,8943342.0],["2014-06-30",6.6558,6.7487,6.655817031860352,6.7065,10568213.0],["2014-07-01",6.7065,6.7318,6.6727,6.7065,7105291.0],["2014-07-02",6.7065,6.7487,6.6643,6.7318,8602493.0],["2014-07-03",6.7318,6.7825,6.7065,6.7572,11141846.0],["2014-07-04",6.7572,6.7741,6.7065,6.7234,7495514.0],["2014-07-07",6.7234,6.7318,6.6643,6.6812,9128412.0],["2014-07-08",6.6812,6.7065,6.6389,6.6896,7407098.0],["2014-07-09",6.6896,6.7065,6.579798698425293,6.5798,14383464.0],["2014-07-10",6.5798,6.7065,6.579798698425293,6.6474,14428889.0],["2014-07-11",6.6474,6.7403,6.6136,6.7149,12999246.0],["2014-07-14",6.7149,6.7994,6.6896,6.791,16332566.0],["2014-07-15",6.791,6.8079,6.7572,6.8079,16892436.0],["2014-07-16",6.8079,6.9092,6.7656,6.8163,16995418.0],["2014-07-17",6.8163,6.9261,6.791,6.8501,22030496.0],["2014-07-18",6.8501,6.9261,6.7994,6.8839,17226420.0],["2014-07-21",6.8839,6.9092,6.7994,6.8163,11375759.0],["2014-07-22",6.8163,7.0106,6.7994,6.9768,32070562.0],["2014-07-23",6.9768,7.0528,6.9092,6.9768,25012239.0],["2014-07-24",6.9768,7.2471,6.9514,7.1288,47579972.0],["2014-07-25",7.1288,7.2302,7.0866,7.2133,35609202.0],["2014-07-28",7.2133,7.8974,7.213284969329834,7.6778,96640083.0],["2014-07-29",7.6778,8.0833,7.677839279174805,7.9735,95603174.0],["2014-07-30",7.9735,8.3282,7.8637,7.9228,75575748.0],["2014-07-31",7.9228,8.0073,7.7792,7.9819,37559670.0],["2014-08-01",7.9819,8.0664,7.6863,7.7539,50824084.0],["2014-08-04",7.7539,8.1508,7.753857612609863,8.0073,67549698.0],["2014-08-05",8.0073,8.0157,7.8383,7.9397,38801955.0],["2014-08-06",7.9397,7.965,7.737,7.889,43277557.0],["2014-08-07",7.889,7.9059,7.5849,7.6356,48667748.0],["2014-08-08",7.6356,7.6863,7.568,7.6187,32870746.0],["2014-08-11",7.6187,7.7961,7.618714332580566,7.7539,30713930.0],["2014-08-12",7.7539,7.7708,7.6863,7.7201,17269797.0],["2014-08-13",7.7201,7.7961,7.6187,7.7454,33582448.0],["2014-08-14",7.7454,7.745411396026611,7.5934,7.6272,34714818.0],["2014-08-15",7.6272,7.813,7.5934,7.7961,46745795.0],["2014-08-18",7.7961,7.8806,7.7454,7.813,31916568.0],["2014-08-19",7.813,7.8383,7.6356,7.7285,30828707.0],["2014-08-20",7.7285,7.7876,7.6778,7.7116,17823625.0],["2014-08-21",7.7116,7.711625576019287,7.5174,7.6018,31198345.0],["2014-08-22",7.6018,7.7032,7.5596,7.6863,20381133.0],["2014-08-25",7.6863,7.6863,7.5511,7.5765,16581842.0],["2014-08-26",7.5765,7.6272,7.4329,7.4582,17524351.0],["2014-08-27",7.4582,7.5258,7.3907,7.4498,16830070.0],["2014-08-28",7.4498,7.5174,7.3907,7.4244,14981791.0],["2014-08-29",7.4244,7.5174,7.4244,7.5089,13891725.0],["2014-09-01",7.5089,7.5934,7.4836,7.568,15372248.0],["2014-09-02",7.568,7.7201,7.5511,7.7116,29056570.0],["2014-09-03",7.7116,7.7961,7.7032,7.7285,31275746.0],["2014-09-04",7.7285,7.8299,7.7201,7.813,31680644.0],["2014-09-05",7.813,7.9228,7.81298303604126,7.8806,36486804.0],["2014-09-09",7.8806,7.9059,7.7876,7.813,21128672.0],["2014-09-10",7.813,7.81298303604126,7.6863,7.7201,26228572.0],["2014-09-11",7.7201,7.889,7.6947,7.7116,41829710.0],["2014-09-12",7.7116,7.7454,7.6609,7.737,25066561.0],["2014-09-15",7.737,7.813,7.6947,7.7708,29164776.0],["2014-09-16",7.7708,7.9059,7.6018,7.6356,51644409.0],["2014-09-17",7.6356,7.7032,7.5934,7.6525,26714085.0],["2014-09-18",7.6525,7.7792,7.6018,7.7285,25233462.0],["2014-09-19",7.7285,7.7708,7.6694,7.7285,17098796.0],["2014-09-22",7.7285,7.7454,7.5849,7.6103,25393989.0],["2014-09-23",7.6103,7.7623,7.5934,7.7285,25698876.0],["2014-09-24",7.7285,8.1002,7.6863,8.041,76489536.0],["2014-09-25",8.041,8.1086,7.8974,7.9397,51117109.0],["2014-09-26",7.9397,7.9735,7.8806,7.9228,26054915.0],["2014-09-29",7.9228,8.1086,7.922786712646484,8.0579,44462153.0],["2014-09-30",8.0579,8.2606,8.0326,8.1086,42172228.0],["2014-10-08",8.1086,8.1593,8.041,8.1339,31102241.0],["2014-10-09",8.1339,8.1846,7.9397,7.9904,43983462.0],["2014-10-10",7.9904,8.0833,7.9312,7.9904,32381546.0],["2014-10-13",7.9904,8.0073,7.8806,7.965,21257680.0],["2014-10-14",7.965,8.0495,7.8806,7.9228,26663722.0],["2014-10-15",7.9228,8.2438,7.922786712646484,8.1508,60745582.0],["2014-10-16",8.1508,8.4803,8.0748,8.1931,81188086.0],["2014-10-17",8.1931,8.5478,8.1255,8.5056,89469798.0],["2014-10-20",8.5056,8.7843,8.4127,8.6154,84687672.0],["2014-10-21",8.6154,8.911,8.5563,8.5647,80157467.0],["2014-10-22",8.5647,8.8266,8.4718,8.4803,54717391.0],["2014-10-23",8.4803,8.5816,8.3282,8.4465,44205524.0],["2014-10-24",8.4465,8.6154,8.4127,8.438,34319813.0],["2014-10-27",8.438,8.438020706176758,8.0748,8.1339,46826339.0],["2014-10-28",8.1339,8.6661,8.13394832611084,8.607,63384660.0],["2014-10-29",8.607,9.3587,8.606950759887695,9.0884,115895922.0],["2014-10-30",9.0884,9.2742,8.9701,9.0968,71799718.0],["2014-10-31",9.0968,9.5867,9.096846580505371,9.4769,92684937.0],["2014-11-03",9.4769,9.8824,9.4263,9.5614,79460980.0],["2014-11-04",9.5614,9.6628,9.4263,9.5107,49535798.0],["2014-11-05",9.5107,10.1358,9.4769,9.8908,83962604.0],["2014-11-06",9.8908,10.0175,9.5952,9.8148,55061771.0],["2014-11-07",9.8148,10.7946,9.7979,10.499,133779628.0],["2014-11-10",10.499,11.0395,10.1611,10.9889,129608850.0],["2014-11-11",10.9889,11.5632,10.4736,10.9044,135888777.0],["2014-11-12",10.9044,11.3098,10.6426,11.276,86607989.0],["2014-11-13",11.276,11.6984,11.0649,11.2169,82304081.0],["2014-11-14",11.2169,11.216910362243652,10.6932,10.8959,61465965.0],["2014-11-21",10.8959,11.9855375289917,10.895942687988281,11.9855,134638655.0],["2014-11-24",11.9855,13.1849,11.9855375289917,13.1005,156556492.0],["2014-11-25",13.1005,13.2947,12.8386,13.1005,81118425.0],["2014-11-26",13.1005,14.4097,13.100471496582031,14.4097,133245907.0],["2014-11-27",14.4097,15.854022026062012,14.409672737121582,15.854,163882369.0],["2014-11-28",15.854,16.9943,15.7696,16.4875,177640203.0],["2014-12-01",16.4875,17.0872,15.7949,16.4368,157898060.0],["2014-12-02",16.4368,18.0839,16.0483,18.0839,157547879.0],["2014-12-03",18.0839,19.8914,18.083887100219727,19.6211,222413609.0],["2014-12-04",19.6211,21.580724716186523,19.1735,21.5807,175605568.0],["2014-12-05",21.5807,23.743,21.4709,23.7346,222040595.0],["2014-12-08",23.7346,26.108034133911133,22.2649,26.108,208043930.0],["2014-12-09",26.108,28.718,23.4981,23.8359,280963468.0],["2014-12-10",23.8359,24.9678,21.4794,23.0082,251576683.0],["2014-12-11",23.0082,23.0081787109375,21.1246,21.2429,175074581.0],["2014-12-12",21.2429,22.9322,20.981,21.6061,196958122.0],["2014-12-15",21.6061,21.9524,20.7192,21.8341,145524031.0],["2014-12-16",21.8341,24.0218,21.83411979675293,24.0218,249181680.0],["2014-12-17",24.0218,25.4661,22.6365,24.0386,249856163.0],["2014-12-18",24.0386,24.03864860534668,21.699,21.8679,153481064.0],["2014-12-19",21.8679,22.2564,20.1955,21.5047,135435375.0],["2014-12-22",21.5047,23.3967,20.2715,22.5943,187233322.0],["2014-12-23",22.5943,23.3967,21.9862,22.5605,133531699.0],["2014-12-24",22.5605,23.7346,21.2935,22.2142,157757889.0],["2014-12-25",22.2142,23.4643,21.3949,23.3883,168600024.0],["2014-12-26",23.3883,25.727943420410156,23.3038,25.7279,240736761.0],["2014-12-29",25.7279,26.7584,23.912,24.3258,241089267.0],["2014-12-30",24.3258,25.0522,22.9744,24.1653,157483906.0],["2014-12-31",24.1653,25.2887,23.5403,24.1062,145612830.0],["2015-01-05",24.1062,24.10622215270996,22.8815,23.515,120650596.0],["2015-01-06",23.515,23.819,22.3831,22.9322,106986782.0],["2015-01-07",22.9322,24.3512,22.5943,23.4558,111701909.0],["2015-01-08",23.4558,23.7261,22.3831,22.5774,82436334.0],["2015-01-09",22.5774,23.2447,22.3156,22.4845,74841247.0],["2015-01-12",22.4845,24.3258,22.484498977661133,23.3207,168203864.0],["2015-01-13",23.3207,23.320697784423828,22.3663,22.569,82931640.0],["2015-01-14",22.569,23.0758,22.4,22.8224,68556126.0],["2015-01-15",22.8224,23.5403,22.2058,23.3123,105022558.0],["2015-01-16",23.3123,23.3967,22.4676,22.8392,88733326.0],["2015-01-19",22.8392,22.839248657226562,20.5587,20.5587,24282700.0],["2015-01-20",20.5587,20.558704376220703,18.5991,19.165,146614439.0],["2015-01-21",19.165,20.7445,19.165035247802734,20.3306,126283746.0],["2015-01-22",20.3306,20.4996,19.8661,20.28,65249615.0],["2015-01-23",20.28,21.302,20.279970169067383,20.508,79360842.0],["2015-01-26",20.508,20.8036,20.0266,20.4151,48354425.0],["2015-01-27",20.4151,20.5671,19.5958,20.0097,52599305.0],["2015-01-28",20.0097,20.7276,19.8492,20.2631,63622428.0],["2015-01-29",20.2631,20.26307487487793,19.4691,19.6211,52021899.0],["2015-02-03",19.6211,20.4236,19.165,20.2124,85045517.0],["2015-02-04",20.2124,20.584,19.6887,19.7478,78072061.0],["2015-02-05",19.7478,20.4996,19.6211,19.6634,78820504.0],["2015-02-06",19.6634,19.9252,19.2579,19.4269,46721151.0],["2015-02-09",19.4269,20.5756,19.3255,20.2124,81129217.0],["2015-02-10",20.2124,20.8205,20.1026,20.677,78125067.0],["2015-02-11",20.677,21.3696,20.676952362060547,20.9557,66806493.0],["2015-02-12",20.9557,20.955686569213867,20.4236,20.8881,48393505.0],["2015-02-13",20.8881,21.2851,20.7783,20.8036,59773529.0],["2015-02-16",20.8036,20.8121,20.3982,20.6178,42363683.0],["2015-02-17",20.6178,21.0993,20.5756,20.6178,45702913.0],["2015-02-26",20.6178,21.1584,19.731,21.0486,67840805.0],["2015-02-27",21.0486,21.226,20.7868,20.8628,50837840.0],["2015-03-02",20.8628,21.6736,20.862775802612305,21.226,71780704.0],["2015-03-03",21.226,21.225971221923828,20.2124,20.2631,59172652.0],["2015-03-04",20.2631,20.4236,19.9675,20.1617,40886842.0],["2015-03-05",20.1617,20.4236,19.7647,20.0181,41374006.0],["2015-03-06",20.0181,20.3982,19.8914,19.9252,34043936.0],["2015-03-09",19.9252,19.925220489501953,18.4049,19.4522,69089215.0],["2015-03-10",19.4522,19.6718,18.9623,19.3424,46520790.0],["2015-03-11",19.3424,19.7732,19.3424,19.4269,32890539.0],["2015-03-12",19.4269,20.1871,19.4268741607666,19.8745,49539246.0],["2015-03-13",19.8745,21.7919,19.874536514282227,20.7783,96605050.0],["2015-03-16",20.7783,21.4118,20.4658,21.1837,77022582.0],["2015-03-17",21.1837,21.8764,21.1162,21.7074,98878385.0],["2015-03-18",21.7074,22.1889,21.6314,21.9439,85649104.0],["2015-03-19",21.9439,22.6788,21.6905,22.6534,98213304.0],["2015-03-20",22.6534,24.8157,22.2902,23.9795,135845887.0],["2015-03-23",23.9795,24.385,23.6079,24.1485,97643312.0],["2015-03-24",24.1485,24.4525,23.0082,23.4981,90882429.0],["2015-03-25",23.4981,24.0724,22.9575,23.0335,76314049.0],["2015-03-26",23.0335,23.3967,22.3831,22.7548,68496001.0],["2015-03-27",22.7548,23.2109,22.6365,22.8646,51591761.0],["2015-03-30",22.8646,24.0049,22.7041,23.8275,91255221.0],["2015-03-31",23.8275,25.5168,23.4305,23.5656,120648104.0],["2015-04-01",23.5656,24.9171,23.5234,24.6637,102481904.0],["2015-04-02",24.6637,25.7702,24.5201,25.2212,122501596.0],["2015-04-03",25.2212,26.5726,24.8326,26.5304,143626929.0],["2015-04-07",26.5304,27.451,26.1841,27.1892,121041252.0],["2015-04-08",27.1892,29.5626,26.7753,28.9461,140534527.0],["2015-04-09",28.9461,31.2519,28.3717,28.9629,146834504.0],["2015-04-10",28.9629,29.4613,28.1183,29.3599,106574782.0],["2015-04-13",29.3599,29.4022,28.0507,28.3295,113662470.0],["2015-04-14",28.3295,28.5237,27.0371,27.8987,98345856.0],["2015-04-15",27.8987,28.2872,26.8598,26.9527,66713292.0],["2015-04-16",26.9527,27.6368,25.7617,27.4933,62793504.0],["2015-04-17",27.4933,28.1943,27.3243,28.1183,82969284.0],["2015-04-20",28.1183,28.1521,26.2094,26.3783,81008329.0],["2015-04-21",26.3783,28.2196,26.184,27.8902,84181334.0],["2015-04-22",27.8902,29.985,27.62,29.4275,118382353.0],["2015-04-23",29.4275,32.3669,29.4274959564209,31.8094,190721439.0],["2015-04-24",31.8094,31.809402465820312,29.3515,29.8667,130090329.0],["2015-04-27",29.8667,30.6184,29.5204,29.7231,92502036.0],["2015-04-28",29.7231,30.2384,29.0052,29.3261,80189948.0],["2015-04-29",29.3261,30.1201,29.191,29.6302,79333333.0],["2015-04-30",29.6302,29.9427,28.4646,28.642,75633500.0],["2015-05-04",28.642,28.7264,27.6706,28.1774,59736962.0],["2015-05-05",28.1774,29.1319,27.0287,27.2652,69114272.0],["2015-05-06",27.2652,28.2872,26.6908,27.3497,68073319.0],["2015-05-07",27.3497,27.8565,26.9865,27.4172,52693499.0],["2015-05-08",27.4172,28.0254,26.4121,27.223,78171372.0],["2015-05-11",27.223,28.2197,27.0034,28.1352,72594289.0],["2015-05-12",28.1352,29.3092,27.6791,28.6166,85252678.0],["2015-05-13",28.6166,28.8869,27.5439,27.772,54788339.0],["2015-05-14",27.772,28.1107,27.0946,27.3232,45471586.0],["2015-05-15",27.3232,27.323232650756836,25.9685,26.1632,62103869.0],["2015-05-18",26.1632,26.2648,25.4266,25.6637,46983892.0],["2015-05-19",25.6637,28.1869,25.4689,27.9075,97509707.0],["2015-05-20",27.9075,28.4493,27.4418,27.5518,81496082.0],["2015-05-21",27.5518,27.6619,26.8237,27.2301,53155798.0],["2015-05-22",27.2301,28.8896,27.230091094970703,28.7034,93258230.0],["2015-05-25",28.7034,30.3121,28.5594,29.4739,86321939.0],["2015-05-26",29.4739,30.0581,28.6272,29.7617,89044949.0],["2015-05-27",29.7617,29.9988,29.042,29.1352,76376092.0],["2015-05-28",29.1352,29.135183334350586,26.2225,26.2225,94651155.0],["2015-05-29",26.2225,26.6289,25.3419,25.8415,72258344.0],["2015-06-01",25.8415,27.6873,25.3335,27.3232,78429426.0],["2015-06-02",27.3232,27.323232650756836,26.4596,27.0354,62305550.0],["2015-06-03",27.0354,27.5688,26.8406,26.9761,52620746.0],["2015-06-04",26.9761,28.1107,26.0362,27.9413,78725866.0],["2015-06-05",27.9413,29.2876,27.501,28.0514,88327640.0],["2015-06-08",28.0514,30.854,27.9667,30.854,157473599.0],["2015-06-09",30.854,31.1588,29.1775,29.6601,127677590.0],["2015-06-10",29.6601,31.0572,29.1606,29.9819,112748758.0],["2015-06-11",29.9819,30.092,29.0421,29.3045,68936560.0],["2015-06-12",29.3045,30.3798,29.30453109741211,30.0242,90400180.0],["2015-06-15",30.0242,30.9048,29.3215,29.6263,82329881.0],["2015-06-16",29.6263,30.1089,28.3647,28.7711,63552590.0],["2015-06-17",28.7711,29.0844,27.4333,28.805,56145234.0],["2015-06-18",28.805,28.80497169494629,26.9083,27.01,50607688.0],["2015-06-19",27.01,27.518,25.4435,25.7145,45697464.0],["2015-06-23",25.7145,27.0777,24.6815,27.0269,50693361.0],["2015-06-24",27.0269,27.2132,26.2987,26.9761,47225586.0],["2015-06-25",26.9761,27.5603,25.7399,26.0786,53978043.0],["2015-06-26",26.0786,26.6459,23.4707,23.4707,74361891.0],["2015-06-29",23.4707,24.1227,21.1253,21.1253,95892699.0],["2015-06-30",21.1253,23.1828,19.2033,22.8188,93256044.0],["2015-07-01",22.8188,23.0135,20.5411,20.7613,79496167.0],["2015-07-02",20.7613,21.7604,19.3049,20.2024,89802211.0],["2015-07-03",20.2024,20.9729,18.4159,18.9324,71640487.0],["2015-07-06",18.9324,20.829,18.93236541748047,20.1432,102857502.0],["2015-07-07",20.1432,20.4734,18.128,18.8985,113227771.0],["2015-07-08",18.8985,18.898496627807617,17.0103,17.0103,44574563.0],["2015-07-09",17.0103,18.7122,15.3085,18.7038,168865332.0],["2015-07-10",18.7038,20.575,18.0772,20.575,168587231.0],["2015-07-13",20.575,21.6757,19.7537,20.9729,147286867.0],["2015-07-14",20.9729,20.972929000854492,19.3388,19.6267,102162308.0],["2015-07-15",19.6267,19.8807,17.6962,17.7724,89397314.0],["2015-07-16",17.7724,18.8392,17.1119,18.0349,61160190.0],["2015-07-17",18.0349,19.838340759277344,18.03485679626465,19.8383,90865052.0],["2015-07-20",19.8383,20.558,19.3896,19.7706,106173340.0],["2015-07-21",19.7706,20.575,19.1356,20.0416,92716005.0],["2015-07-22",20.0416,20.1262,19.3049,19.6351,68920088.0],["2015-07-23",19.6351,20.4903,19.635133743286133,20.321,101507659.0],["2015-07-24",20.321,20.5665,19.3049,19.4912,89455890.0],["2015-07-27",19.4912,19.491193771362305,17.54376792907715,17.5438,84771269.0],["2015-07-28",17.5438,19.2372,15.8165,18.7207,155987676.0],["2015-07-29",18.7207,18.8646,17.9756,18.7122,60245726.0],["2015-07-30",18.7122,19.6351,17.857,18.001,70513992.0],["2015-07-31",18.001,18.9832,17.6792,18.382,53678523.0],["2015-08-03",18.382,19.0255,17.7808,19.017,71388710.0],["2015-08-04",19.017,19.6267,18.653,19.5928,56413081.0],["2015-08-05",19.5928,19.796,19.2456,19.3727,48010568.0],["2015-08-06",19.3727,19.37265396118164,18.3651,18.4751,51283640.0],["2015-08-07",18.4751,18.9578,18.382,18.6276,47050850.0],["2015-08-10",18.6276,20.4056,18.3735,20.1686,81534899.0],["2015-08-11",20.1686,20.2786,19.6436,19.7621,58894389.0],["2015-08-12",19.7621,20.7105,19.3727,19.8807,77040738.0],["2015-08-13",19.8807,20.558,19.7367,20.4903,61538269.0],["2015-08-14",20.4903,20.9983,20.321,20.4395,65302434.0],["2015-08-17",20.4395,20.439504623413086,19.3727,19.8807,56897412.0],["2015-08-18",19.8807,21.1423,18.128,18.4243,89801893.0],["2015-08-19",18.4243,19.034,17.3575,18.9154,61050546.0],["2015-08-20",18.9154,18.91543197631836,17.8486,17.874,40382471.0],["2015-08-21",17.874,18.1026,16.1298,16.206,53897136.0],["2015-08-24",16.206,16.205968856811523,14.588761329650879,14.5888,60324122.0],["2015-08-25",14.5888,14.588761329650879,13.1324,13.1324,71341119.0],["2015-08-26",13.1324,13.8437,12.1587,12.2518,83718087.0],["2015-08-27",12.2518,13.4796,12.2518,13.4796,79669620.0],["2015-08-28",13.4796,14.394,13.479574203491211,14.3263,84408375.0],["2015-08-31",14.3263,14.326281547546387,13.3864,14.1993,78199148.0],["2015-09-01",14.1993,15.1391,13.4034,14.6819,113862414.0],["2015-09-02",14.6819,14.7327,13.7167,14.3009,89632784.0],["2015-09-07",14.3009,14.8766,13.9029,14.0215,33686806.0],["2015-09-08",14.0215,14.5634,13.2764,14.4618,34957116.0],["2015-09-09",14.4618,15.2238,14.3856,14.902,50007604.0],["2015-09-10",14.902,14.902045249938965,14.2501,14.3009,25516584.0],["2015-09-11",14.3009,14.6904,14.0638,14.2162,19702469.0],["2015-09-14",14.2162,14.3686,12.7937,13.4796,52867104.0],["2015-09-15",13.4796,13.479574203491211,12.5313,12.6413,26569493.0],["2015-09-16",12.6413,13.9029,12.6075,13.7675,30319514.0],["2015-09-17",13.7675,13.9707,13.2425,13.2764,28550897.0],["2015-09-18",13.2764,13.6489,13.276365280151367,13.4372,16102313.0],["2015-09-21",13.4372,13.7336,13.1409,13.6828,20452035.0],["2015-09-22",13.6828,14.6057,13.6743,14.2839,40287875.0],["2015-09-23",14.2839,14.283945083618164,13.632,13.6658,23556313.0],["2015-09-24",13.6658,13.9283,13.5558,13.7251,20720206.0],["2015-09-25",13.7251,13.7929,12.9461,13.0647,25020108.0],["2015-09-28",13.0647,13.4034,12.7937,13.2848,13235501.0],["2015-09-29",13.2848,13.5219,12.7429,13.124,22732344.0],["2015-09-30",13.124,13.505,13.0393,13.124,19312040.0],["2015-10-08",13.124,14.0638,13.123956680297852,13.6066,36387214.0],["2015-10-09",13.6066,14.2585,13.5727,14.0045,34566513.0],["2015-10-12",14.0045,15.2577,13.9791,15.0629,58217389.0],["2015-10-13",15.0629,15.062915802001953,14.5803,14.9105,29074573.0],["2015-10-14",14.9105,15.3423,14.6904,14.7073,34358402.0],["2015-10-15",14.7073,15.2153,14.6057,15.1984,27830069.0],["2015-10-16",15.1984,16.0112,15.198387145996094,15.7996,52270574.0],["2015-10-19",15.7996,17.0357,15.79955005645752,16.1552,61071399.0],["2015-10-20",16.1552,16.7309,15.7996,16.5955,36258619.0],["2015-10-21",16.5955,17.0188,14.9952,15.4016,57048355.0],["2015-10-22",15.4016,15.7826,14.9613,15.7403,43938256.0],["2015-10-23",15.7403,16.2483,15.3339,16.079,39566179.0],["2015-10-26",16.079,17.1543,16.07896614074707,16.3668,52584048.0],["2015-10-27",16.3668,16.4092,15.5879,16.2822,32962819.0],["2015-10-28",16.2822,16.4261,15.5879,15.6471,26387452.0],["2015-10-29",15.6471,16.0028,15.5963,15.7487,21539571.0],["2015-10-30",15.7487,16.5362,15.3508,16.1552,44806187.0],["2015-11-02",16.1552,16.316,15.7064,15.7572,31978224.0],["2015-11-03",15.7572,15.952,15.4185,15.5963,33375409.0],["2015-11-04",15.5963,17.1543,15.596341133117676,17.1543,77454363.0],["2015-11-05",17.1543,18.8731,17.15428352355957,18.8731,165871880.0],["2015-11-06",18.8731,20.7613,18.3566,20.7613,167997556.0],["2015-11-09",20.7613,22.8357,20.761253356933594,21.7011,265511469.0],["2015-11-10",21.7011,23.784,21.3794,21.862,224282113.0],["2015-11-11",21.862,23.9449,21.6334,23.2506,175821268.0],["2015-11-12",23.2506,23.25057029724121,21.845,22.2176,160608558.0],["2015-11-13",22.2176,22.751,21.7604,22.0483,112861501.0],["2015-11-16",22.0483,22.048250198364258,21.1677,21.7773,85956485.0],["2015-11-17",21.7773,23.386,21.5064,21.7604,176486852.0],["2015-11-18",21.7604,21.845,20.067,20.3125,122537989.0],["2015-11-19",20.3125,20.956,20.1601,20.9391,64636902.0],["2015-11-20",20.9391,20.9645,20.2363,20.5496,63673377.0],["2015-11-23",20.5496,21.6757,20.2786,20.321,91728985.0],["2015-11-24",20.321,21.3539,20.0077,21.1169,84148852.0],["2015-11-25",21.1169,21.4725,20.5834,21.3963,82732309.0],["2015-11-26",21.3963,22.4208,20.9814,21.0322,88948821.0],["2015-11-27",21.0322,21.03219985961914,18.9324,18.9408,112727708.0],["2015-11-30",18.9408,19.2118,18.001,18.9239,93440022.0],["2015-12-01",18.9239,19.271,18.5513,19.034,50410676.0],["2015-12-02",19.034,20.5665,18.6953,20.2532,89834307.0],["2015-12-03",20.2532,20.829,19.7198,20.2194,69171108.0],["2015-12-04",20.2194,20.219358444213867,19.3811,19.6351,51341074.0],["2015-12-07",19.6351,19.635133743286133,18.7969,19.1186,52382631.0],["2015-12-08",19.1186,19.3303,18.7207,18.7461,39109702.0],["2015-12-09",18.7461,19.1186,18.653,18.8392,28545786.0],["2015-12-10",18.8392,20.067,18.839229583740234,19.1948,76019377.0],["2015-12-11",19.1948,19.9738,18.7207,19.6521,55766404.0],["2015-12-14",19.6521,21.61642837524414,19.271,21.6164,109029515.0],["2015-12-15",21.6164,21.6503,20.7528,20.8375,72340863.0],["2015-12-16",20.8375,21.3286,20.6088,20.7951,54357074.0],["2015-12-17",20.7951,21.4894,20.7528,20.9983,73508967.0],["2015-12-18",20.9983,21.1338,20.4734,20.6258,48328877.0],["2015-12-21",20.6258,21.3116,20.4056,20.9137,54683862.0],["2015-12-22",20.9137,21.1507,20.7443,21.0237,40737620.0],["2015-12-23",21.0237,21.9974,21.023733139038086,21.1931,124123410.0],["2015-12-24",21.1931,21.193073272705078,19.8299,20.2956,73492403.0],["2015-12-25",20.2956,20.5326,20.1093,20.3294,26964439.0],["2015-12-28",20.3294,20.6427,19.3303,19.3727,44004155.0],["2015-12-29",19.3727,19.9738,19.37265396118164,19.7367,37108783.0],["2015-12-30",19.7367,19.8891,19.2033,19.5928,35115210.0],["2015-12-31",19.5928,19.8129,19.3727,19.4235,27098042.0],["2016-01-04",19.4235,19.5251,17.4845,17.493,37253611.0],["2016-01-05",17.493,17.9502,16.5108,17.6792,62523231.0],["2016-01-06",17.6792,18.0687,17.1119,17.9163,38659424.0],["2016-01-07",17.9163,17.916316986083984,16.1213,16.1382,13276331.0],["2016-01-08",16.1382,17.366,15.4947,16.5023,58428945.0],["2016-01-11",16.5023,16.502317428588867,14.8512,14.8512,49832672.0],["2016-01-12",14.8512,15.5709,14.851240158081055,15.0799,40511944.0],["2016-01-13",15.0799,15.4947,14.8597,14.9274,41504104.0],["2016-01-14",14.9274,15.4101,14.2247,15.3677,44300887.0],["2016-01-15",15.3677,15.367730140686035,14.394,14.5803,41962691.0],["2016-01-18",14.5803,14.919,14.1569,14.5888,35065654.0],["2016-01-19",14.5888,15.3847,14.4872,15.1984,46399977.0],["2016-01-20",15.1984,16.1467,15.198387145996094,15.5794,69200047.0],["2016-01-21",15.5794,15.9266,14.792,14.8682,53395191.0],["2016-01-22",14.8682,15.5286,14.8174,15.3169,39613516.0],["2016-01-25",15.3169,15.5794,15.1899,15.3593,28888194.0],["2016-01-26",15.3593,15.35926342010498,13.8267,13.8267,52228652.0],["2016-01-27",13.8267,13.9707,12.8107,13.3949,52525827.0],["2016-01-28",13.3949,13.8013,12.7853,12.8953,42648665.0],["2016-01-29",12.8953,14.14,12.8869,13.8098,63053154.0],["2016-02-01",13.8098,13.9707,13.5642,13.9199,44853154.0],["2016-02-02",13.9199,14.4787,13.8775,14.3093,37308717.0],["2016-02-03",14.3093,14.309346199035645,13.8013,14.1569,25648957.0],["2016-02-04",14.1569,14.521,14.156939506530762,14.2755,29736812.0],["2016-02-05",14.2755,14.275476455688477,13.5727,13.6066,38276579.0],["2016-02-15",13.6066,13.606579780578613,12.9207,13.2933,24878256.0],["2016-02-16",13.2933,14.0553,13.293298721313477,13.9707,38180646.0],["2016-02-17",13.9707,14.1146,13.8098,14.0553,31709071.0],["2016-02-18",14.0553,14.5634,14.013,14.0638,47026516.0],["2016-02-19",14.0638,14.2162,13.8183,14.0892,26762288.0],["2016-02-22",14.0892,14.9782,14.089201927185059,14.7327,57485280.0],["2016-02-23",14.7327,14.73270034790039,14.2755,14.4194,30871694.0],["2016-02-24",14.4194,14.8682,14.1823,14.8174,35359652.0],["2016-02-25",14.8174,14.81737232208252,13.3356,13.3864,50324873.0],["2016-02-26",13.3864,13.7082,13.1494,13.4711,32238157.0],["2016-02-29",13.4711,13.471107482910156,12.2603,12.6752,53791290.0],["2016-03-01",12.6752,13.505,12.4212,13.124,52536037.0],["2016-03-02",13.124,14.2839,13.0393,14.14,70184117.0],["2016-03-03",14.14,14.3093,13.8945,13.9876,49400245.0],["2016-03-04",13.9876,14.1908,13.7082,14.0299,54180559.0],["2016-03-07",14.0299,14.6226,14.029934883117676,14.1993,46784469.0],["2016-03-08",14.1993,14.394,13.4542,14.3686,45508145.0],["2016-03-09",14.3686,14.368617057800293,13.6489,13.9368,35766021.0],["2016-03-10",13.9368,14.0384,13.3018,13.3526,28658945.0],["2016-03-11",13.3526,13.7082,13.124,13.5896,26209409.0],["2016-03-14",13.5896,14.3686,13.589645385742188,13.9537,51730494.0],["2016-03-15",13.9537,13.953728675842285,13.5812,13.8013,31375083.0],["2016-03-16",13.8013,13.9961,13.6997,13.7929,34855471.0],["2016-03-17",13.7929,14.521,13.792859077453613,14.3178,62887686.0],["2016-03-18",14.3178,15.2492,14.317814826965332,15.046,86131081.0],["2016-03-21",15.046,16.553117752075195,15.045982360839844,16.5531,185001606.0],["2016-03-22",16.5531,16.6463,15.9604,16.2314,118072033.0],["2016-03-23",16.2314,16.5362,15.8165,16.4261,96386151.0],["2016-03-24",16.4261,16.42611312866211,15.6048,15.6302,70435428.0],["2016-03-25",15.6302,15.8588,15.5625,15.808,50120532.0],["2016-03-28",15.808,15.9774,15.2238,15.3339,59532063.0],["2016-03-29",15.3339,15.5625,14.9698,15.2746,54359568.0],["2016-03-30",15.2746,15.8673,15.274593353271484,15.825,60688840.0],["2016-03-31",15.825,16.841,15.824953079223633,16.1721,107181570.0],["2016-04-01",16.1721,16.6801,15.9774,16.6632,98524758.0],["2016-04-05",16.6632,17.2559,16.2568,16.9087,106444911.0],["2016-04-06",16.9087,16.9257,16.4007,16.6801,59344793.0],["2016-04-07",16.6801,16.8749,16.1044,16.1552,48909975.0],["2016-04-08",16.1552,16.155170440673828,15.4016,15.7403,56517375.0],["2016-04-11",15.7403,16.7648,15.740280151367188,16.1806,91429667.0],["2016-04-12",16.1806,16.180566787719727,15.7572,16.0112,44523155.0],["2016-04-13",16.0112,16.9934,16.011226654052734,16.5616,104039760.0],["2016-04-14",16.5616,16.841,16.5023,16.7309,56519897.0],["2016-04-15",16.7309,16.8156,16.443,16.5785,38191431.0],["2016-04-18",16.5785,16.578521728515625,15.825,15.9181,55640871.0],["2016-04-19",15.9181,16.1298,15.7487,16.0112,30710966.0],["2016-04-20",16.0112,16.0705,15.029,15.5879,71861064.0],["2016-04-21",15.5879,15.587876319885254,15.1561,15.2831,33310710.0],["2016-04-22",15.2831,15.5286,15.0968,15.4863,30356510.0],["2016-04-25",15.4863,15.4862699508667,15.0375,15.2831,21930022.0],["2016-04-26",15.2831,15.4778,15.1222,15.3931,24590697.0],["2016-04-27",15.3931,15.4016,14.9952,15.0206,32757810.0],["2016-04-28",15.0206,15.1222,14.7073,14.9359,35149470.0],["2016-04-29",14.9359,14.9444,14.6734,14.6988,29206510.0],["2016-05-03",14.6988,15.2323,14.6142,15.1222,45721800.0],["2016-05-04",15.1222,15.1222,14.9105,15.0121,29570912.0],["2016-05-05",15.0121,15.0629,14.8428,14.9867,21958488.0],["2016-05-06",14.9867,15.0798,14.1569,14.1823,50110205.0],["2016-05-09",14.1823,14.182339668273926,13.5812,13.615,31833340.0],["2016-05-10",13.615,13.7336,13.5642,13.6658,20630338.0],["2016-05-11",13.6658,13.8267,13.5388,13.5642,23691735.0],["2016-05-12",13.5642,13.7336,13.251,13.6828,31274732.0],["2016-05-13",13.6828,13.7929,13.4372,13.5896,20393837.0],["2016-05-16",13.5896,13.7929,13.4796,13.7929,21232935.0],["2016-05-17",13.7929,14.1231,13.7082,13.9791,32886348.0],["2016-05-18",13.9791,13.979131698608398,13.5222,13.7331,30844585.0],["2016-05-19",13.7331,13.8386,13.5837,13.6453,19360758.0],["2016-05-20",13.6453,13.821,13.4519,13.8122,21398279.0],["2016-05-23",13.8122,13.9528,13.654,13.777,24687327.0],["2016-05-24",13.777,13.777045249938965,13.4607,13.4959,18594221.0],["2016-05-25",13.4959,13.777,13.4783,13.5135,19830177.0],["2016-05-26",13.5135,13.654,13.2674,13.6365,21877588.0],["2016-05-27",13.6365,13.7068,13.4871,13.5662,13887741.0],["2016-05-30",13.5662,13.6804,13.3553,13.5662,13939114.0],["2016-05-31",13.5662,14.9105,13.566169738769531,14.9017,88646527.0],["2016-06-01",14.9017,14.9808,14.559,14.6469,62099832.0],["2016-06-02",14.6469,14.7875,14.4887,14.7611,36732134.0],["2016-06-03",14.7611,14.9896,14.5063,14.6908,40895231.0],["2016-06-06",14.6908,14.7787,14.5063,14.5854,26669953.0],["2016-06-07",14.5854,14.726,14.559,14.6469,22436103.0],["2016-06-08",14.6469,14.6908,14.4097,14.5766,23295069.0],["2016-06-13",14.5766,14.576606750488281,13.7155,13.7331,26357153.0],["2016-06-14",13.7331,13.9088,13.6452,13.8385,17863578.0],["2016-06-15",13.8385,14.4009,13.531,14.1724,32041317.0],["2016-06-16",14.1724,14.1812,13.8385,13.9176,20696896.0],["2016-06-17",13.9176,14.2779,13.917627334594727,14.0494,21617910.0],["2016-06-20",14.0494,14.049420356750488,13.7683,14.0231,21964427.0],["2016-06-21",14.0231,14.9105,14.023063659667969,14.1812,51602506.0],["2016-06-22",14.1812,14.5678,14.0758,14.48,29208465.0],["2016-06-23",14.48,14.5854,14.2427,14.5502,25079703.0],["2016-06-24",14.5502,14.6908,13.8913,14.2515,42102712.0],["2016-06-27",14.2515,14.5415,14.1636,14.5151,34551771.0],["2016-06-28",14.5151,14.9368,14.2954,14.8402,45440349.0],["2016-06-29",14.8402,15.0159,14.7084,14.7523,42819639.0],["2016-06-30",14.7523,15.095,14.752331733703613,14.8841,38173382.0],["2016-07-01",14.8841,15.0686,14.7172,14.7875,27360158.0],["2016-07-04",14.7875,15.8155,14.5854,15.5783,65479975.0],["2016-07-05",15.5783,15.631,15.3674,15.4904,33117259.0],["2016-07-06",15.4904,15.6398,15.2795,15.4552,26158141.0],["2016-07-07",15.4552,15.5519,15.1214,15.4289,33226608.0],["2016-07-08",15.4289,15.6046,15.2356,15.4289,33773656.0],["2016-07-11",15.4289,16.0264,15.3322,15.5167,47794700.0],["2016-07-12",15.5167,16.1582,15.4552,16.0703,63629585.0],["2016-07-13",16.0703,16.5887,15.9034,15.9561,62381011.0],["2016-07-14",15.9561,16.1933,15.8594,16.0703,28868301.0],["2016-07-15",16.0703,16.1669,15.7013,15.8155,37753542.0],["2016-07-18",15.8155,15.815481185913086,15.4552,15.4728,33936096.0],["2016-07-19",15.4728,15.6925,15.3674,15.6398,25269176.0],["2016-07-20",15.6398,15.6661,15.4728,15.4904,16482545.0],["2016-07-21",15.4904,15.7891,15.49039077758789,15.5958,27016371.0],["2016-07-22",15.5958,15.6134,15.4025,15.464,20152170.0],["2016-07-25",15.464,15.5607,15.3674,15.4201,14454221.0],["2016-07-26",15.4201,15.6925,15.3937,15.6837,20790831.0],["2016-07-27",15.6837,15.6925,14.7787,15.0511,55635734.0],["2016-07-28",15.0511,15.0686,14.5942,14.849,30818845.0],["2016-07-29",14.849,15.0335,14.682,14.8314,21940175.0],["2016-08-01",14.8314,14.831408500671387,14.4536,14.6205,22074601.0],["2016-08-02",14.6205,14.726,14.5415,14.6908,13056892.0],["2016-08-03",14.6908,14.7348,14.5678,14.682,11037339.0],["2016-08-04",14.682,14.8138,14.5854,14.7963,13722195.0],["2016-08-05",14.7963,15.0159,14.726,14.7699,15347862.0],["2016-08-08",14.7699,14.9544,14.6205,14.9456,12510123.0],["2016-08-09",14.9456,15.0862,14.8666,15.0511,13923134.0],["2016-08-10",15.0511,15.1389,14.9193,14.9281,17505041.0],["2016-08-11",14.9281,15.1917,14.849,14.9456,27624679.0],["2016-08-12",14.9456,15.4113,14.8314,15.3498,33695137.0],["2016-08-15",15.3498,16.6766,15.3322,16.1933,91489937.0],["2016-08-16",16.1933,16.2372,15.8506,15.8946,49531043.0],["2016-08-17",15.8946,16.0966,15.5695,15.7364,42297610.0],["2016-08-18",15.7364,15.7979,15.5255,15.6134,29818590.0],["2016-08-19",15.6134,15.71,15.5519,15.6398,18272407.0],["2016-08-22",15.6398,15.71,15.2707,15.3059,22580868.0],["2016-08-23",15.3059,15.4552,15.2092,15.3234,16299125.0],["2016-08-24",15.3234,15.3674,15.1565,15.218,18603284.0],["2016-08-25",15.218,15.3498,15.1126,15.2707,23178220.0],["2016-08-26",15.2707,15.3586,15.1829,15.218,16606612.0],["2016-08-29",15.218,15.218013763427734,15.0511,15.1126,17115723.0],["2016-08-30",15.1126,15.2795,15.095,15.1829,16546459.0],["2016-08-31",15.1829,15.3937,15.095,15.2532,19449528.0],["2016-09-01",15.2532,15.2795,14.726,14.8138,54063430.0],["2016-09-02",14.8138,14.972,14.7084,14.8402,20021401.0],["2016-09-05",14.8402,15.0599,14.8051,14.849,14566350.0],["2016-09-06",14.849,15.0247,14.6381,14.9544,18134852.0],["2016-09-07",14.9544,15.0686,14.9017,14.9368,16943239.0],["2016-09-08",14.9368,14.9544,14.8051,14.8666,12658769.0],["2016-09-09",14.8666,14.9544,14.7699,14.7787,15386429.0],["2016-09-12",14.7787,14.778691291809082,14.19,14.4624,33671112.0],["2016-09-13",14.4624,14.4887,14.313,14.4009,13445307.0],["2016-09-14",14.4009,14.400876998901367,14.19,14.2691,11350478.0],["2016-09-19",14.2691,14.3657,14.2339,14.3306,7993918.0],["2016-09-20",14.3306,14.3657,14.2779,14.3482,7418197.0],["2016-09-21",14.3482,14.5415,14.313,14.4448,11715419.0],["2016-09-22",14.4448,14.5678,14.3745,14.3921,12418212.0],["2016-09-23",14.3921,14.4536,14.2867,14.2954,8538101.0],["2016-09-26",14.2954,14.3042,13.9791,13.9967,14375515.0],["2016-09-27",13.9967,14.1724,13.9176,14.1549,9815622.0],["2016-09-28",14.1549,14.1812,14.0582,14.0934,5680623.0],["2016-09-29",14.0934,14.3921,14.067,14.2427,12687149.0],["2016-09-30",14.2427,14.313,14.1461,14.2691,7851107.0],["2016-10-10",14.2691,14.5502,14.269082069396973,14.4975,14220073.0],["2016-10-11",14.4975,14.603,14.4712,14.5151,13621675.0],["2016-10-12",14.5151,14.5239,14.436,14.4624,8629064.0],["2016-10-13",14.4624,14.559,14.4185,14.4624,8661143.0],["2016-10-14",14.4624,14.5151,14.3218,14.4975,9867171.0],["2016-10-17",14.4975,14.5942,14.277871131896973,14.2779,10722308.0],["2016-10-18",14.2779,14.6118,14.2603,14.5854,18731454.0],["2016-10-19",14.5854,14.6293,14.4448,14.5327,12628241.0],["2016-10-20",14.5327,14.603,14.4712,14.5151,9154218.0],["2016-10-21",14.5151,14.7348,14.4272,14.5502,17554624.0],["2016-10-24",14.5502,15.1214,14.4009,14.8666,57072656.0],["2016-10-25",14.8666,14.866556167602539,14.7172,14.7611,17924212.0],["2016-10-26",14.7611,14.9281,14.726,14.7523,21070740.0],["2016-10-27",14.7523,14.7787,14.5942,14.6996,13538676.0],["2016-10-28",14.6996,15.1829,14.699613571166992,14.7875,42666408.0],["2016-10-31",14.7875,14.8929,14.6205,14.8314,17085640.0],["2016-11-01",14.8314,15.0335,14.7963,14.9544,18290877.0],["2016-11-02",14.9544,15.1214,14.8051,14.8402,23673033.0],["2016-11-03",14.8402,15.464,14.7611,15.2444,68811738.0],["2016-11-04",15.2444,15.3059,15.0335,15.095,24424509.0],["2016-11-07",15.095,15.1829,14.9368,15.0686,27483270.0],["2016-11-08",15.0686,15.2619,14.9896,15.1038,21209030.0],["2016-11-09",15.1038,15.1038,14.7172,14.8314,30113238.0],["2016-11-10",14.8314,15.4113,14.831408500671387,15.1829,41783016.0],["2016-11-11",15.1829,15.7803,15.1126,15.631,81993239.0],["2016-11-14",15.631,16.2372,15.4816,15.8067,71624644.0],["2016-11-15",15.8067,15.9033,15.464,15.6398,35409388.0],["2016-11-16",15.6398,15.7452,15.4992,15.631,25713721.0],["2016-11-17",15.631,15.6573,15.3762,15.5783,27170301.0],["2016-11-18",15.5783,15.578254699707031,15.2444,15.341,25356722.0],["2016-11-21",15.341,15.5167,15.2444,15.3674,26884113.0],["2016-11-22",15.3674,15.5958,15.36738109588623,15.5167,30754790.0],["2016-11-23",15.5167,15.6837,15.2971,15.3498,26745864.0],["2016-11-24",15.3498,15.6485,15.2619,15.4113,37787884.0],["2016-11-25",15.4113,15.4552,15.0862,15.4465,29279096.0],["2016-11-28",15.4465,15.5783,15.341,15.4025,29509902.0],["2016-11-29",15.4025,15.631,15.2356,15.5167,38503110.0],["2016-11-30",15.5167,15.7803,15.3234,15.4816,45579427.0],["2016-12-01",15.4816,15.9912,15.4289,15.9034,72081474.0],["2016-12-02",15.9034,15.903350830078125,15.2707,15.4465,59972672.0],["2016-12-05",15.4465,15.446457862854004,14.8578,14.9193,39100944.0],["2016-12-06",14.9193,14.9984,14.7435,14.7611,20863730.0],["2016-12-07",14.7611,14.8841,14.682,14.8753,17901943.0],["2016-12-08",14.8753,14.8841,14.6381,14.6557,18696854.0],["2016-12-09",14.6557,14.8402,14.5942,14.6996,22555755.0],["2016-12-12",14.6996,14.7435,14.19,14.3306,36355065.0],["2016-12-13",14.3306,14.4624,14.2339,14.3833,16200955.0],["2016-12-14",14.3833,14.4448,14.2164,14.2427,15820334.0],["2016-12-15",14.2427,14.3657,14.0143,14.1285,20957770.0],["2016-12-16",14.1285,14.2252,14.0846,14.1549,10775665.0],["2016-12-19",14.1549,14.1812,13.9791,14.0055,12167212.0],["2016-12-20",14.0055,14.0494,13.8913,14.0143,18301852.0],["2016-12-21",14.0143,14.2252,14.014276504516602,14.1549,18434937.0],["2016-12-22",14.1549,14.1549,14.0406,14.0494,11199789.0],["2016-12-23",14.0494,14.067,13.8561,13.9176,15647526.0],["2016-12-26",13.9176,14.1197,13.8034,14.0934,16392531.0],["2016-12-27",14.0934,14.1373,13.9879,14.0231,8819643.0],["2016-12-28",14.0231,14.067,13.9001,14.0143,10635902.0],["2016-12-29",14.0143,14.0846,13.9264,13.9616,10001680.0],["2016-12-30",13.9616,14.0758,13.9088,14.0494,11531235.0],["2017-01-03",14.0494,14.2954,14.0055,14.2076,19451269.0],["2017-01-04",14.2076,14.2515,14.1109,14.2164,11483744.0],["2017-01-05",14.2164,14.2252,14.1373,14.1549,9631706.0],["2017-01-06",14.1549,14.1988,13.9352,13.9528,13292766.0],["2017-01-09",13.9528,14.0231,13.8913,13.9879,10280628.0],["2017-01-10",13.9879,14.0406,13.9352,13.9528,8615352.0],["2017-01-11",13.9528,14.0231,13.8825,13.9001,10204405.0],["2017-01-12",13.9001,13.9352,13.8034,13.8122,11086179.0],["2017-01-13",13.8122,13.9001,13.5574,13.8385,16808683.0],["2017-01-16",13.8385,14.0758,13.5398,14.0318,37618075.0],["2017-01-17",14.0318,14.03184986114502,13.8385,13.9528,6700212.0],["2017-01-18",13.9528,14.0406,13.8561,13.9352,6912448.0],["2017-01-19",13.9352,14.0318,13.9001,13.9264,6901011.0],["2017-01-20",13.9264,14.0846,13.8737,14.0582,11291201.0],["2017-01-23",14.0582,14.1549,14.0143,14.0582,9013948.0],["2017-01-24",14.0582,14.0846,13.9791,14.0231,5637828.0],["2017-01-25",14.0231,14.0406,13.9528,13.9879,6056071.0],["2017-01-26",13.9879,14.0934,13.98791790008545,14.0582,8920369.0],["2017-02-03",14.0582,14.067,13.8385,13.8473,7628561.0],["2017-02-06",13.8473,13.9264,13.821,13.8913,9885548.0],["2017-02-07",13.8913,13.9001,13.7331,13.8122,9469631.0],["2017-02-08",13.8122,14.0406,13.7155,14.0318,15408415.0],["2017-02-09",14.0318,14.1285,13.9791,14.0494,13522672.0],["2017-02-10",14.0494,14.2252,14.0231,14.1197,18752219.0],["2017-02-13",14.1197,14.2691,14.1109,14.1724,16505292.0],["2017-02-14",14.1724,14.2691,14.0846,14.1197,22116916.0],["2017-02-15",14.1197,14.19,13.9791,13.9967,26227057.0],["2017-02-16",13.9967,14.1021,13.9616,14.0318,27761845.0],["2017-02-17",14.0318,14.436,13.9528,13.9879,56614878.0],["2017-02-20",13.9879,14.19,13.9088,14.1812,38001894.0],["2017-02-21",14.1812,14.3745,14.1549,14.2427,29876310.0],["2017-02-22",14.2427,14.242722511291504,14.1021,14.1812,18694028.0],["2017-02-23",14.1812,14.1988,13.9264,13.9879,32059341.0],["2017-02-24",13.9879,14.0494,13.944,14.0318,12431235.0],["2017-02-27",14.0318,14.0406,13.9001,13.9176,13089947.0],["2017-02-28",13.9176,14.0758,13.9001,13.9879,11436757.0],["2017-03-01",13.9879,14.1549,13.944,14.0318,18679574.0],["2017-03-02",14.0318,14.2515,14.0318,14.0494,29957230.0],["2017-03-03",14.0494,14.049420356750488,13.9088,14.0055,13416995.0],["2017-03-06",14.0055,14.1373,13.944,14.1109,11285923.0],["2017-03-07",14.1109,14.1285,14.0143,14.0758,8885291.0],["2017-03-08",14.0758,14.0934,13.9528,13.9791,9305435.0],["2017-03-09",13.9791,13.9879,13.8737,13.944,14619825.0],["2017-03-10",13.944,13.9791,13.8561,13.8649,9502632.0],["2017-03-13",13.8649,13.9176,13.7068,13.9088,13095582.0],["2017-03-14",13.9088,13.944,13.777,13.821,10896369.0],["2017-03-15",13.821,13.9088,13.8034,13.8561,7750680.0],["2017-03-16",13.8561,14.1724,13.856122016906738,14.0934,31976489.0],["2017-03-17",14.0934,14.1373,13.8649,13.9001,17523988.0],["2017-03-20",13.9001,13.9264,13.7507,13.8649,16708590.0],["2017-03-21",13.8649,13.8913,13.7507,13.7683,14791275.0],["2017-03-22",13.7683,13.777,13.5837,13.6277,15377347.0],["2017-03-23",13.6277,13.7683,13.5925,13.6628,12097646.0],["2017-03-24",13.6628,13.8649,13.5486,13.7595,17944837.0],["2017-03-27",13.7595,13.8385,13.6716,13.7155,11676646.0],["2017-03-28",13.7155,13.7595,13.654,13.6716,6137173.0],["2017-03-29",13.6716,13.7243,13.5486,13.5662,10727392.0],["2017-03-30",13.5662,13.6452,13.4783,13.5486,15732333.0],["2017-03-31",13.5486,13.5837,13.3992,13.4607,13073112.0],["2017-04-05",13.4607,13.698,13.4432,13.6628,15445829.0],["2017-04-06",13.6628,13.7155,13.5662,13.6013,12360274.0],["2017-04-07",13.6013,13.6628,13.575,13.6453,11424601.0],["2017-04-10",13.6453,13.6804,13.4871,13.5047,13090885.0],["2017-04-11",13.5047,13.5574,13.285,13.5135,16444284.0],["2017-04-12",13.5135,13.7331,13.4519,13.5925,17512618.0],["2017-04-13",13.5925,13.592529296875,13.4871,13.5135,8805789.0],["2017-04-14",13.5135,13.5398,13.3377,13.4256,11664574.0],["2017-04-17",13.4256,13.42558765411377,13.2147,13.3817,13050404.0],["2017-04-18",13.3817,13.3817,13.1093,13.1269,15820481.0],["2017-04-19",13.1269,13.126852989196777,12.8545,12.9775,18184585.0],["2017-04-20",12.9775,13.0302,12.8633,13.0126,10853376.0],["2017-04-21",13.0126,13.1444,12.9687,13.1093,9829759.0],["2017-04-24",13.1093,13.2235,12.8633,13.1884,19029876.0],["2017-04-25",13.1884,13.188358306884766,13.0038,13.0214,6818702.0],["2017-04-26",13.0214,13.1796,12.9775,13.0214,8496453.0],["2017-04-27",13.0214,13.0566,12.8633,12.9687,10438832.0],["2017-04-28",12.9687,13.0038,12.916,12.9687,7496855.0],["2017-05-02",12.9687,12.968697547912598,12.872,12.8808,6689669.0],["2017-05-03",12.8808,12.9687,12.67,12.8545,12303156.0],["2017-05-04",12.8545,12.8545,12.6524,12.8457,9952641.0],["2017-05-05",12.8457,12.8896,12.5733,12.8457,21457456.0],["2017-05-08",12.8457,12.9423,12.6524,12.9248,18703008.0],["2017-05-09",12.9248,12.924763679504395,12.8193,12.8633,6740047.0],["2017-05-10",12.8633,12.8808,12.6612,12.8018,11719015.0],["2017-05-11",12.8018,12.9423,12.7139,12.872,19529125.0],["2017-05-12",12.872,13.0478,12.8369,12.8808,8943605.0],["2017-05-15",12.8808,13.0126,12.8457,12.8896,10777122.0],["2017-05-16",12.8896,13.0038,12.8105,12.9951,9222640.0],["2017-05-17",12.9951,13.1093,12.9687,13.0302,9701524.0],["2017-05-18",13.0302,13.03020191192627,12.8369,12.9336,7199332.0],["2017-05-19",12.9336,12.9511,12.8281,12.8633,3859500.0],["2017-05-22",12.8633,12.872,12.5645,12.8457,13306808.0],["2017-05-23",12.8457,12.9951,12.6612,12.9863,17367895.0],["2017-05-24",12.9863,13.0566,12.8369,13.039,8059519.0],["2017-05-25",13.039,13.4959,12.9599,13.3553,25001855.0],["2017-05-26",13.3553,13.4695,13.2235,13.4168,14788384.0],["2017-05-31",13.4168,13.6189,13.3202,13.5837,18446310.0],["2017-06-01",13.5837,13.6628,13.3817,13.408,15559759.0],["2017-06-02",13.408,13.4871,13.3465,13.3553,7525169.0],["2017-06-05",13.3553,13.3904,13.1971,13.3026,9349264.0],["2017-06-06",13.3026,13.3465,13.2059,13.3026,5542261.0],["2017-06-07",13.3026,13.4695,13.2762,13.4168,9020131.0],["2017-06-08",13.4168,13.4607,13.3289,13.3904,4728188.0],["2017-06-09",13.3904,13.4695,13.2938,13.3026,8708671.0],["2017-06-12",13.3026,13.3114,13.0917,13.1005,8127581.0],["2017-06-13",13.1005,13.2674,13.0917,13.2147,5655022.0],["2017-06-14",13.2147,13.2499,13.1093,13.1444,4784322.0],["2017-06-15",13.1444,13.3114,13.0829,13.2499,8495078.0],["2017-06-16",13.2499,13.3289,13.2323,13.2586,5942256.0],["2017-06-19",13.2586,13.4695,13.2323,13.4168,9708939.0],["2017-06-20",13.4168,13.4432,13.3289,13.3729,7195087.0],["2017-06-21",13.3729,13.5574,13.3026,13.3641,7790453.0],["2017-06-22",13.3641,13.5486,13.3114,13.3202,15202371.0],["2017-06-23",13.3202,13.320154190063477,13.0829,13.1796,11733412.0],["2017-06-26",13.1796,13.3114,13.1444,13.3026,12544960.0],["2017-06-27",13.3026,13.3114,13.162,13.2235,10519903.0],["2017-06-28",13.2235,13.2323,13.1532,13.1884,5497019.0],["2017-06-29",13.1884,13.2586,13.118063926696777,13.1181,10982708.0],["2017-06-30",13.1181,13.1444,13.0478,13.1181,5638468.0],["2017-07-03",13.1181,13.162,13.0302,13.039,8754758.0],["2017-07-04",13.039,13.0829,13.0214,13.0302,6035562.0],["2017-07-05",13.0302,13.1356,13.0126,13.1181,6217090.0],["2017-07-06",13.1181,13.1356,13.0214,13.0566,5268144.0],["2017-07-07",13.0566,13.2762,12.9599,13.1708,13250096.0],["2017-07-10",13.1708,13.3729,13.1356,13.2235,15492850.0],["2017-07-11",13.2235,13.3641,13.2235,13.2499,16444719.0],["2017-07-12",13.2499,13.3202,13.0829,13.1796,13097262.0],["2017-07-13",13.1796,13.408,13.1093,13.3992,21009489.0],["2017-07-14",13.3992,13.4871,13.3026,13.3992,15823246.0],["2017-07-17",13.3992,13.4519,13.0566,13.1269,21338866.0],["2017-07-18",13.1269,13.126852989196777,12.9423,13.0214,14240481.0],["2017-07-19",13.0214,13.7518,12.9769,13.7428,35899895.0],["2017-07-20",13.7428,13.8854,13.6716,13.7072,34454816.0],["2017-07-21",13.7072,13.8943,13.636,13.6716,19043822.0],["2017-07-24",13.6716,13.8408,13.5914,13.6538,19420302.0],["2017-07-25",13.6538,13.6805,13.4757,13.5024,16138997.0],["2017-07-26",13.5024,13.6271,13.4489,13.5825,15477816.0],["2017-07-27",13.5825,13.7518,13.3421,13.6983,22447203.0],["2017-07-28",13.6983,13.698314666748047,13.5024,13.5113,9887417.0],["2017-07-31",13.5113,13.7428,13.4846,13.6182,15273517.0],["2017-08-01",13.6182,13.8497,13.6092,13.7696,26183449.0],["2017-08-02",13.7696,13.9388,13.7072,13.8141,31520348.0],["2017-08-03",13.8141,13.8586,13.6805,13.7963,16827384.0],["2017-08-04",13.7963,14.0279,13.7161,13.8675,35105689.0],["2017-08-07",13.8675,13.86754035949707,13.6271,13.7518,14988601.0],["2017-08-08",13.7518,13.8586,13.5647,13.7607,19296950.0],["2017-08-09",13.7607,13.760662078857422,13.5647,13.5825,11330302.0],["2017-08-10",13.5825,13.7518,13.3777,13.5024,14491158.0],["2017-08-11",13.5024,13.502371788024902,13.1372,13.155,17137369.0],["2017-08-14",13.155,13.3599,13.0927,13.351,23295070.0],["2017-08-15",13.351,13.351,13.1817,13.2352,11653804.0],["2017-08-16",13.2352,13.3153,13.1906,13.2441,8400991.0],["2017-08-17",13.2441,13.3955,13.1995,13.351,12515757.0],["2017-08-18",13.351,13.350959777832031,13.2441,13.2797,6695823.0],["2017-08-21",13.2797,13.351,13.253,13.3331,7125053.0],["2017-08-22",13.3331,13.4044,13.253,13.2975,7921600.0],["2017-08-23",13.2975,13.4757,13.1906,13.3421,14187429.0],["2017-08-24",13.3421,13.351,13.1639,13.1728,10977218.0],["2017-08-25",13.1728,13.5291,13.155,13.4311,30156898.0],["2017-08-28",13.4311,14.1347,13.431117057800293,13.9922,72006355.0],["2017-08-29",13.9922,14.0991,13.823,14.0279,37963748.0],["2017-08-30",14.0279,14.3663,13.9744,14.1258,44718948.0],["2017-08-31",14.1258,14.2594,14.0368,14.1793,28664419.0],["2017-09-01",14.1793,14.3218,14.1258,14.2772,38742958.0],["2017-09-04",14.2772,14.2862,14.0546,14.1793,27679088.0],["2017-09-05",14.1793,14.2416,14.0724,14.1169,17813759.0],["2017-09-06",14.1169,14.1793,13.9388,14.1258,16701392.0],["2017-09-07",14.1258,14.2416,13.8141,13.8854,21847912.0],["2017-09-08",13.8854,14.0011,13.7161,13.921,22491998.0],["2017-09-11",13.921,14.019,13.8408,13.9477,12308977.0],["2017-09-12",13.9477,14.1615,13.921,14.0457,25738212.0],["2017-09-13",14.0457,14.0813,13.8943,13.9922,10747209.0],["2017-09-14",13.9922,14.0724,13.8764,13.8943,14780235.0],["2017-09-15",13.8943,14.01,13.8586,13.921,12728389.0],["2017-09-18",13.921,14.1436,13.920980453491211,14.0635,19321081.0],["2017-09-19",14.0635,14.1615,13.921,13.9833,13841687.0],["2017-09-20",13.9833,14.0635,13.9121,13.9922,10537397.0],["2017-09-21",13.9922,14.1169,13.8943,13.9744,14705976.0],["2017-09-22",13.9744,14.019,13.7428,13.9121,17215056.0],["2017-09-25",13.9121,13.912074089050293,13.7339,13.7428,11891330.0],["2017-09-26",13.7428,13.7785,13.6805,13.7518,10625269.0],["2017-09-27",13.7518,13.7874,13.6983,13.7339,7815880.0],["2017-09-28",13.7339,13.7874,13.7072,13.725,8007415.0],["2017-09-29",13.725,13.9388,13.725035667419434,13.8319,12694709.0],["2017-10-09",13.8319,14.1169,13.831914901733398,13.8854,17440008.0],["2017-10-10",13.8854,13.9655,13.8052,13.9299,10640904.0],["2017-10-11",13.9299,13.9477,13.8497,13.8586,8016224.0],["2017-10-12",13.8586,13.921,13.7339,13.7607,9253611.0],["2017-10-13",13.7607,13.8497,13.7428,13.7696,7861820.0],["2017-10-16",13.7696,13.8497,13.6894,13.7696,13561235.0],["2017-10-17",13.7696,13.7785,13.6182,13.6271,7688867.0],["2017-10-18",13.6271,13.725,13.4311,13.6271,18733146.0],["2017-10-19",13.6271,13.627062797546387,13.3777,13.4222,11714964.0],["2017-10-20",13.4222,13.4667,13.3866,13.4311,8132787.0],["2017-10-23",13.4311,13.4667,13.3866,13.4578,5369377.0],["2017-10-24",13.4578,13.6092,13.4222,13.5558,16858804.0],["2017-10-25",13.5558,13.6092,13.4846,13.5558,7624362.0],["2017-10-26",13.5558,13.6716,13.4846,13.5647,10278721.0],["2017-10-27",13.5647,13.5736,13.4578,13.5202,7320208.0],["2017-10-30",13.5202,13.520184516906738,13.1906,13.3955,19267192.0],["2017-10-31",13.3955,13.395492553710938,13.2174,13.2708,11280625.0],["2017-11-01",13.2708,13.3599,13.2085,13.2352,8474920.0],["2017-11-02",13.2352,13.3688,13.1283,13.2263,12056736.0],["2017-11-03",13.2263,13.2975,13.0927,13.2441,14156688.0],["2017-11-06",13.2441,13.3331,13.2085,13.2441,7605281.0],["2017-11-07",13.2441,13.3955,13.24407958984375,13.3421,9903775.0],["2017-11-08",13.3421,13.8497,13.1639,13.6092,35248923.0],["2017-11-09",13.6092,13.609248161315918,13.4846,13.5825,7801749.0],["2017-11-10",13.5825,13.58253002166748,13.3688,13.4667,13738939.0],["2017-11-13",13.4667,13.5469,13.4133,13.4578,8412979.0],["2017-11-14",13.4578,13.4757,13.2619,13.2886,8717710.0],["2017-11-15",13.2886,13.351,13.1817,13.2619,11071329.0],["2017-11-16",13.2619,13.2619,13.0927,13.1016,9182181.0],["2017-11-17",13.1016,13.342,13.0125,13.2975,24749249.0],["2017-11-20",13.2975,13.297517776489258,13.0927,13.2085,10562035.0],["2017-11-21",13.2085,13.7607,13.1995,13.5914,29457510.0],["2017-11-22",13.5914,13.6627,13.4846,13.6271,16903201.0],["2017-11-23",13.6271,13.7072,13.3421,13.4667,16015980.0],["2017-11-24",13.4667,13.5202,13.3064,13.5024,12708120.0],["2017-11-27",13.5024,13.538,13.3866,13.5202,11004313.0],["2017-11-28",13.5202,13.538,13.3866,13.4846,6364931.0],["2017-11-29",13.4846,13.484559059143066,13.2352,13.351,6844635.0],["2017-11-30",13.351,13.4757,13.2619,13.3599,9087265.0],["2017-12-01",13.3599,13.3955,13.253,13.3688,6560074.0],["2017-12-04",13.3688,13.368773460388184,13.1817,13.3331,9660992.0],["2017-12-05",13.3331,13.6716,13.2886,13.6092,32242258.0],["2017-12-06",13.6092,13.6271,13.44,13.5736,13891189.0],["2017-12-07",13.5736,13.6182,13.4222,13.5736,10226787.0],["2017-12-08",13.5736,13.573622703552246,13.3955,13.4222,9220235.0],["2017-12-11",13.4222,13.422211647033691,13.2174,13.3242,13221444.0],["2017-12-12",13.3242,13.324237823486328,12.968,13.0125,14455834.0],["2017-12-13",13.0125,13.0481,12.9234,13.0214,5650575.0],["2017-12-14",13.0214,13.0392,12.7186,12.7453,14181413.0],["2017-12-15",12.7453,12.7809,12.6028,12.7097,6404188.0],["2017-12-18",12.7097,12.7809,12.6473,12.7453,4476091.0],["2017-12-19",12.7453,12.7809,12.6473,12.7364,6456809.0],["2017-12-20",12.7364,12.736405372619629,12.4336,12.5672,12519737.0],["2017-12-21",12.5672,12.772,12.4603,12.6473,9081733.0],["2017-12-22",12.6473,12.7008,12.4959,12.5405,4304346.0],["2017-12-25",12.5405,12.585,12.3445,12.4336,6431500.0],["2017-12-26",12.4336,12.5226,12.3267,12.4247,8820016.0],["2017-12-27",12.4247,12.4514,12.015,12.1219,22277493.0],["2017-12-28",12.1219,12.2822,11.9259,11.9615,17687204.0],["2017-12-29",11.9615,12.0328,11.9259,11.9615,12438878.0],["2018-01-02",11.9615,12.1575,11.9348,12.1308,11466290.0],["2018-01-03",12.1308,12.3534,12.104,12.2644,13463773.0],["2018-01-04",12.2644,12.3178,12.1931,12.2911,6552452.0],["2018-01-05",12.2911,12.4247,12.2554,12.3,10317853.0],["2018-01-08",12.3,12.6028,12.2644,12.4692,16504069.0],["2018-01-09",12.4692,12.5226,12.3356,12.3801,7003235.0],["2018-01-10",12.3801,12.4425,12.202,12.2911,8874338.0],["2018-01-11",12.2911,12.2911,12.202,12.2555,8675453.0],["2018-01-12",12.2555,12.3534,12.1931,12.202,7600727.0],["2018-01-15",12.202,12.2733,11.9793,12.015,12510535.0],["2018-01-16",12.015,12.2287,11.9972,12.2198,9732155.0],["2018-01-17",12.2198,12.772,12.21982479095459,12.5583,31930827.0],["2018-01-18",12.5583,12.7542,12.5405,12.6028,12297238.0],["2018-01-19",12.6028,13.1372,12.5939,12.8967,36247291.0],["2018-01-22",12.8967,13.1461,12.8255,12.9947,20643473.0],["2018-01-23",12.9947,13.155,12.9413,13.1194,16639912.0],["2018-01-24",13.1194,13.6003,13.0036,13.5469,33268729.0],["2018-01-25",13.5469,13.5558,13.3064,13.3688,19387823.0],["2018-01-26",13.3688,13.4935,13.2441,13.3599,15248835.0],["2018-01-29",13.3599,13.4489,13.1728,13.3064,19374353.0],["2018-01-30",13.3064,13.3599,13.0838,13.0927,11609325.0],["2018-01-31",13.0927,13.1283,12.8077,12.9145,12588530.0],["2018-02-01",12.9145,13.1016,12.8166,13.0927,22901248.0],["2018-02-02",13.0927,13.092666625976562,12.772,12.9324,10221412.0],["2018-02-05",12.9324,12.9591,12.5939,12.87,11655154.0],["2018-02-06",12.87,12.870003700256348,12.4247,12.4603,21890099.0],["2018-02-07",12.4603,12.6919,12.3445,12.4158,10934622.0],["2018-02-08",12.4158,12.5405,12.3,12.389,13423232.0],["2018-02-09",12.389,12.389047622680664,11.1778,11.3292,25855773.0],["2018-02-12",11.3292,11.4895,11.249,11.3559,20493243.0],["2018-02-13",11.3559,11.6409,11.355884552001953,11.5162,23198386.0],["2018-02-14",11.5162,11.516203880310059,11.3559,11.4984,17724201.0],["2018-02-22",11.4984,11.7567,11.4717,11.5518,10934539.0],["2018-02-23",11.5518,11.6231,11.4895,11.5607,6842445.0],["2018-02-26",11.5607,11.8279,11.4895,11.7567,11587165.0],["2018-02-27",11.7567,11.7567,11.5785,11.6053,7394775.0],["2018-02-28",11.6053,11.6676,11.4093,11.4984,7962934.0],["2018-03-01",11.4984,11.7032,11.436,11.6587,10240795.0],["2018-03-02",11.6587,11.658709526062012,11.5073,11.5162,5684641.0],["2018-03-05",11.5162,11.6053,11.4984,11.5251,4050161.0],["2018-03-06",11.5251,11.73,11.5251,11.7032,9826512.0],["2018-03-07",11.7032,11.8814,11.6142,11.632,9015325.0],["2018-03-08",11.632,11.6854,11.6142,11.6676,4425808.0],["2018-03-09",11.6676,11.8012,11.6409,11.7656,8450431.0],["2018-03-12",11.7656,11.9348,11.7567,11.8547,12140492.0],["2018-03-13",11.8547,11.8547,11.6053,11.6409,12108139.0],["2018-03-14",11.6409,11.6676,11.507298469543457,11.5073,8113461.0],["2018-03-15",11.5073,11.5696,11.4182,11.4628,8072258.0],["2018-03-16",11.4628,11.5162,11.3915,11.4004,5573993.0],["2018-03-19",11.4004,11.4806,11.3826,11.445,4720276.0],["2018-03-20",11.445,11.444951057434082,11.2935,11.3915,6375775.0],["2018-03-21",11.3915,11.6231,11.3737,11.4182,11178122.0],["2018-03-22",11.4182,11.5162,11.3737,11.3737,6819913.0],["2018-03-23",11.3737,11.373700141906738,10.5276,10.6879,16188793.0],["2018-03-26",10.6879,10.7502,10.4385,10.7413,8054480.0],["2018-03-27",10.7413,10.9462,10.7413,10.8126,9791694.0],["2018-03-28",10.8126,10.8571,10.679,10.6968,9895126.0],["2018-03-29",10.6968,11.0442,10.696798324584961,10.9195,11774160.0],["2018-03-30",10.9195,10.9907,10.866,10.9729,9674522.0],["2018-04-02",10.9729,11.249,10.9462,11.1065,11758174.0],["2018-04-03",11.1065,11.2045,10.964,11.1154,8816628.0],["2018-04-04",11.1154,11.2846,10.9996,11.0263,8751747.0],["2018-04-09",11.0263,11.1688,10.8838,11.0976,8970376.0],["2018-04-10",11.0976,11.2846,11.0709,11.2757,7923498.0],["2018-04-11",11.2757,11.2846,11.1778,11.1956,6012547.0],["2018-04-12",11.1956,11.2935,11.1065,11.1243,7250365.0],["2018-04-13",11.1243,11.2223,11.053060531616211,11.0531,7177157.0],["2018-04-16",11.0531,11.1867,10.7859,10.8126,8214638.0],["2018-04-17",10.8126,11.0352,10.81258487701416,10.8571,8258928.0],["2018-04-18",10.8571,11.0442,10.8482,10.9818,6729164.0],["2018-04-19",10.9818,11.1065,10.9551,10.9818,5990498.0],["2018-04-20",10.9818,10.9907,10.6166,10.6434,7441842.0],["2018-04-23",10.6434,10.8215,10.6345,10.7057,6138436.0],["2018-04-24",10.7057,11.1332,10.7057,11.1243,10409804.0],["2018-04-25",11.1243,11.1688,11.0352,11.1065,6300602.0],["2018-04-26",11.1065,11.1778,10.9907,10.9996,6672613.0],["2018-04-27",10.9996,11.4004,10.99962329864502,11.1956,11134352.0],["2018-05-02",11.1956,11.4004,11.195569038391113,11.3114,11374342.0],["2018-05-03",11.3114,11.5607,11.2757,11.5429,12711513.0],["2018-05-04",11.5429,11.542922973632812,11.3648,11.4539,10504900.0],["2018-05-07",11.4539,11.6231,11.453858375549316,11.6142,11957337.0],["2018-05-08",11.6142,11.6498,11.5518,11.6142,8344727.0],["2018-05-09",11.6142,11.632,11.4271,11.445,6420842.0],["2018-05-10",11.445,11.7121,11.444951057434082,11.5607,11478059.0],["2018-05-11",11.5607,11.6231,11.3648,11.3826,10121564.0],["2018-05-14",11.3826,11.534,11.3737,11.4806,7208655.0],["2018-05-15",11.4806,11.5073,11.2846,11.3737,9179017.0],["2018-05-16",11.3737,11.373700141906738,11.1599,11.2045,11159973.0],["2018-05-17",11.2045,11.3024,11.1778,11.249,6057700.0],["2018-05-18",11.249,11.3292,11.151,11.2846,9283403.0],["2018-05-21",11.2846,11.4539,11.2846,11.3826,9561057.0],["2018-05-22",11.3826,11.4093,11.1778,11.2757,8113968.0],["2018-05-23",11.2757,11.275726318359375,11.1065,11.1243,6046672.0],["2018-05-24",11.1243,11.1421,10.9996,11.0174,5601373.0],["2018-05-25",11.0174,11.062,10.8304,10.8482,6738141.0],["2018-05-28",10.8482,10.9284,10.777,10.8215,5513921.0],["2018-05-29",10.8215,10.8838,10.5098,10.6255,12270139.0],["2018-05-30",10.6255,10.625547409057617,10.3227,10.4118,10679335.0],["2018-05-31",10.4118,10.6345,10.411788940429688,10.6166,10259432.0],["2018-06-01",10.6166,11.0263,10.6166,10.964,14876141.0],["2018-06-04",10.964,10.9818,10.8215,10.866,7620305.0],["2018-06-05",10.866,10.8927,10.7502,10.8838,7188947.0],["2018-06-06",10.8838,10.9462,10.777,10.8304,5482283.0],["2018-06-07",10.8304,10.9907,10.6879,10.7324,9223972.0],["2018-06-08",10.7324,10.732423782348633,10.4296,10.5098,8220639.0],["2018-06-11",10.5098,10.6345,10.4474,10.5543,5319484.0],["2018-06-12",10.5543,10.5721,10.3494,10.5009,9164800.0],["2018-06-13",10.5009,10.500853538513184,10.3049,10.3405,7645866.0],["2018-06-14",10.3405,10.4652,10.3049,10.394,8188424.0],["2018-06-15",10.394,10.4919,10.2604,10.2871,10205692.0],["2018-06-19",10.2871,10.287096977233887,9.3341,9.4143,17482644.0],["2018-06-20",9.4143,9.6458,9.3964,9.5389,10588586.0],["2018-06-21",9.5389,9.6191,9.3341,9.3964,8079740.0],["2018-06-22",9.3964,9.5657,9.2717,9.53,7101446.0],["2018-06-25",9.53,9.628,9.3786,9.4053,7693169.0],["2018-06-26",9.4053,9.5033,9.2628,9.4321,9839414.0],["2018-06-27",9.4321,9.5568,9.3163,9.4855,8580952.0],["2018-06-28",9.4855,9.7883,9.3875,9.5835,17334350.0],["2018-06-29",9.5835,9.7972,9.4944,9.7794,13558685.0],["2018-07-02",9.7794,9.7794189453125,9.5033,9.5657,9822986.0],["2018-07-03",9.5657,9.7883,9.53,9.7438,8724477.0],["2018-07-04",9.7438,9.815,9.6725,9.7082,6664425.0],["2018-07-05",9.7082,9.7972,9.3875,9.4588,8776011.0],["2018-07-06",9.4588,9.7311,9.3862,9.5768,7172706.0],["2018-07-09",9.5768,9.7402,9.57679271697998,9.7311,5016043.0],["2018-07-10",9.7311,9.7493,9.6494,9.7402,4940690.0],["2018-07-11",9.7402,9.740188598632812,9.2591,9.3589,9129651.0],["2018-07-12",9.3589,9.7583,9.3135,9.7311,12410227.0],["2018-07-13",9.7311,10.0761,9.6403,9.84,9439001.0],["2018-07-16",9.84,10.0034,9.8219,9.8764,6346540.0],["2018-07-17",9.8764,9.949,9.6494,9.7402,5991578.0],["2018-07-18",9.7402,9.831,9.6585,9.6766,5531372.0],["2018-07-19",9.6766,9.7674,9.3952,9.5042,8275066.0],["2018-07-20",9.5042,9.8764,9.4134,9.8128,10601634.0],["2018-07-23",9.8128,10.0397,9.722,10.0125,11215626.0],["2018-07-24",10.0125,10.3393,9.9853,10.1305,18152367.0],["2018-07-25",10.1305,10.2213,10.0397,10.1214,8937685.0],["2018-07-26",10.1214,10.2213,10.0307,10.0761,6012565.0],["2018-07-27",10.0761,10.1124,9.8764,9.9127,9713315.0],["2018-07-30",9.9127,10.0397,9.8764,9.9399,4947516.0],["2018-07-31",9.9399,9.9944,9.84,9.9308,6034637.0],["2018-08-01",9.9308,10.0307,9.7583,9.7856,8114996.0],["2018-08-02",9.7856,9.785575866699219,9.3952,9.5314,9000858.0],["2018-08-03",9.5314,9.6222,9.486,9.5223,4899472.0],["2018-08-06",9.5223,9.6403,9.3317,9.368,7008174.0],["2018-08-07",9.368,9.6403,9.3499,9.6313,7036413.0],["2018-08-08",9.6313,9.6948,9.5586,9.5859,6645212.0],["2018-08-09",9.5859,9.8491,9.5677,9.7856,6445761.0],["2018-08-10",9.7856,9.8582,9.7402,9.8128,3735272.0],["2018-08-13",9.8128,9.831,9.6857,9.7856,5828682.0],["2018-08-14",9.7856,9.885429382324219,9.722,9.8854,6002315.0],["2018-08-15",9.8854,9.885429382324219,9.604,9.6222,6129281.0],["2018-08-16",9.6222,9.949,9.5496,9.7765,7117932.0],["2018-08-17",9.7765,9.958,9.7402,9.7493,8606153.0],["2018-08-20",9.7493,9.9399,9.6313,9.9036,6752758.0],["2018-08-21",9.9036,9.9762,9.8491,9.9127,6012203.0],["2018-08-22",9.9127,9.9217,9.831,9.8582,2988561.0],["2018-08-23",9.8582,10.0216,9.7674,9.9308,5788453.0],["2018-08-24",9.9308,10.0307,9.831,9.9853,5819658.0],["2018-08-27",9.9853,10.1033,9.9399,10.0579,6922293.0],["2018-08-28",10.0579,10.0942,9.9399,9.9762,5376260.0],["2018-08-29",9.9762,9.976202964782715,9.7947,9.84,6046353.0],["2018-08-30",9.84,9.8582,9.3952,9.4406,15547627.0],["2018-08-31",9.4406,9.486,9.3317,9.4497,10396232.0],["2018-09-03",9.4497,9.44970703125,9.0321,9.0775,19814573.0],["2018-09-04",9.0775,9.1229,8.9414,9.0866,15979555.0],["2018-09-05",9.0866,9.086606979370117,8.9414,8.9595,14009408.0],["2018-09-06",8.9595,9.0231,8.896,8.9051,7944188.0],["2018-09-07",8.9051,9.0049,8.8324,8.8506,10508690.0],["2018-09-10",8.8506,8.850589752197266,8.3604,8.3967,17772915.0],["2018-09-11",8.3967,8.4603,8.3059,8.3967,11014515.0],["2018-09-12",8.3967,8.4693,8.3332,8.3786,9466003.0],["2018-09-13",8.3786,8.4875,8.3422,8.4603,11733696.0],["2018-09-14",8.4603,8.460256576538086,8.369481086730957,8.3695,7752100.0],["2018-09-17",8.3695,8.3876,8.2515,8.2696,9049285.0],["2018-09-18",8.2696,8.4784,8.2333,8.4512,10633639.0],["2018-09-19",8.4512,8.5783,8.3786,8.5329,12261108.0],["2018-09-20",8.5329,8.5601,8.4603,8.4693,7154688.0],["2018-09-21",8.4693,8.669,8.433,8.6418,12211182.0],["2018-09-25",8.6418,8.64180850982666,8.4966,8.5238,6940519.0],["2018-09-26",8.5238,8.6963,8.5147,8.5783,11064073.0],["2018-09-27",8.5783,8.6418,8.5056,8.542,8913099.0],["2018-09-28",8.542,8.6418,8.54195499420166,8.6237,8444935.0],["2018-10-08",8.6237,8.623651504516602,8.2696,8.2787,10056342.0],["2018-10-09",8.2787,8.3332,8.2424,8.2696,6268611.0],["2018-10-10",8.2696,8.3332,8.2333,8.2696,4615602.0],["2018-10-11",8.2696,8.269628524780273,7.4436,7.5071,21248823.0],["2018-10-12",7.5071,7.5979,7.2257,7.2983,20030633.0],["2018-10-15",7.2983,7.3891,7.0442,7.0714,17652670.0],["2018-10-16",7.0714,7.2711,7.071394920349121,7.144,15085961.0],["2018-10-17",7.144,7.4527,7.144014358520508,7.4163,15449741.0],["2018-10-18",7.4163,7.4345,7.262,7.3074,13402815.0],["2018-10-19",7.3074,7.7068,7.2257,7.6705,18133796.0],["2018-10-23",7.6705,8.896,7.670511722564697,8.4693,52674033.0],["2018-10-24",8.4693,8.8506,8.3059,8.5873,45087417.0],["2018-10-25",8.5873,8.8869,8.2242,8.8687,35785131.0],["2018-10-26",8.8687,8.9686,8.5873,8.6509,26571352.0],["2018-10-29",8.6509,8.778,8.4693,8.5329,19050865.0],["2018-10-30",8.5329,9.1229,8.3876,8.8778,41337568.0],["2018-10-31",8.8778,8.896,8.5964,8.778,24032968.0],["2018-11-01",8.778,9.4769,8.777970314025879,8.8506,37787221.0],["2018-11-02",8.8506,9.5223,8.850589752197266,9.4316,49389518.0],["2018-11-05",9.4316,9.431551933288574,9.1501,9.368,31058490.0],["2018-11-06",9.368,9.5314,9.132,9.25,19730328.0],["2018-11-07",9.25,9.25,8.9777,9.0685,19614971.0],["2018-11-08",9.0685,9.1411,8.8506,8.8778,21043322.0],["2018-11-09",8.8778,9.0503,8.8234,8.8869,13028644.0],["2018-11-12",8.8869,9.0685,8.8324,9.0503,13963692.0],["2018-11-13",9.0503,9.4769,8.8869,9.2591,28442588.0],["2018-11-14",9.2591,9.3226,9.0503,9.0775,19488642.0],["2018-11-15",9.0775,9.4316,8.9958,9.3499,27746891.0],["2018-11-16",9.3499,9.8582,9.349854469299316,9.6131,36811202.0],["2018-11-19",9.6131,10.0397,9.604,10.0034,37777951.0],["2018-11-20",10.0034,10.003437042236328,9.486,9.4951,27127308.0],["2018-11-21",9.4951,9.8673,9.3862,9.7674,25321116.0],["2018-11-22",9.7674,9.8037,9.4497,9.6948,19160011.0],["2018-11-23",9.6948,9.8128,9.2772,9.3589,19240681.0],["2018-11-26",9.3589,9.4588,9.1411,9.3045,16757708.0],["2018-11-27",9.3045,9.4316,9.1592,9.2318,12569511.0],["2018-11-28",9.2318,9.4679,9.132,9.3862,21114738.0],["2018-11-29",9.3862,9.5042,9.0049,9.0231,19937824.0],["2018-11-30",9.0231,9.132,8.8052,9.0594,21408100.0],["2018-12-03",9.0594,9.5949,9.05937385559082,9.3408,34868508.0],["2018-12-04",9.3408,9.4406,9.2863,9.3952,14707669.0],["2018-12-05",9.3952,9.395241737365723,9.1774,9.2318,15939419.0],["2018-12-06",9.2318,9.23184585571289,8.896,8.9595,18705879.0],["2018-12-07",8.9595,9.0321,8.9323,8.9686,10550328.0],["2018-12-10",8.9686,8.9686,8.7417,8.8234,12947737.0],["2018-12-11",8.8234,8.896,8.787,8.8597,8160185.0],["2018-12-12",8.8597,8.9777,8.8234,8.8324,11218225.0],["2018-12-13",8.8324,9.0321,8.787,8.9414,19523102.0],["2018-12-14",8.9414,8.941367149353027,8.6055,8.6418,14717757.0],["2018-12-17",8.6418,8.6509,8.4058,8.5964,15561151.0],["2018-12-18",8.5964,8.6509,8.3876,8.4966,13296159.0],["2018-12-19",8.4966,8.5329,8.3786,8.4058,9000324.0],["2018-12-20",8.4058,8.5147,8.2696,8.433,18081032.0],["2018-12-21",8.433,8.433025360107422,8.197,8.2696,14980190.0],["2018-12-24",8.2696,8.315,8.1516,8.2061,11907996.0],["2018-12-25",8.2061,8.206084251403809,7.7341,7.9428,29369833.0],["2018-12-26",7.9428,7.961,7.7976,7.8067,17552827.0],["2018-12-27",7.8067,7.9973,7.7885,7.7885,20739986.0],["2018-12-28",7.7885,8.1516,7.7885,7.961,27095847.0],["2019-01-02",7.961,8.0427,7.8248,7.9428,18383643.0],["2019-01-03",7.9428,8.3513,7.8974,8.1062,30156347.0],["2019-01-04",8.1062,8.9141,8.0064,8.8415,50773757.0],["2019-01-07",8.8415,9.0049,8.7144,8.7961,38048380.0],["2019-01-08",8.7961,8.9686,8.6418,8.787,27227029.0],["2019-01-09",8.787,9.0503,8.778,8.8234,31492563.0],["2019-01-10",8.8234,8.8415,8.6237,8.669,20720672.0],["2019-01-11",8.669,8.8234,8.6509,8.7326,14743218.0],["2019-01-14",8.7326,8.8324,8.6055,8.6872,14134433.0],["2019-01-15",8.6872,8.9504,8.6418,8.896,29026693.0],["2019-01-16",8.896,8.9504,8.7689,8.8415,15850327.0],["2019-01-17",8.8415,8.896,8.6872,8.7144,15762849.0],["2019-01-18",8.7144,8.8597,8.6781,8.8234,17817820.0],["2019-01-21",8.8234,8.9232,8.669,8.7961,19334337.0],["2019-01-22",8.7961,8.8052,8.5601,8.6327,16962694.0],["2019-01-23",8.6327,8.632730484008789,8.5056,8.5238,15085058.0],["2019-01-24",8.5238,8.7144,8.523799896240234,8.66,21084935.0],["2019-01-25",8.66,8.7235,8.5783,8.6509,20009830.0],["2019-01-28",8.6509,8.8143,8.5329,8.6237,21267965.0],["2019-01-29",8.6237,8.623651504516602,8.2606,8.433,19647744.0],["2019-01-30",8.433,8.4966,8.3422,8.3422,10001993.0],["2019-01-31",8.3422,8.542,8.3332,8.4239,13749860.0],["2019-02-01",8.4239,8.7689,8.423945426940918,8.6963,20117000.0],["2019-02-11",8.6963,8.8052,8.5329,8.787,26888326.0],["2019-02-12",8.787,9.0412,8.7053,8.9686,35382142.0],["2019-02-13",8.9686,9.4225,8.8778,9.3499,51984055.0],["2019-02-14",9.3499,9.4588,9.2682,9.3317,30965662.0],["2019-02-15",9.3317,9.4316,9.1411,9.1955,30668543.0],["2019-02-18",9.1955,9.8582,9.195537567138672,9.7765,49860192.0],["2019-02-19",9.7765,10.4301,9.776498794555664,10.1759,81240391.0],["2019-02-20",10.1759,10.3665,10.0307,10.2576,41137022.0],["2019-02-21",10.2576,10.9929,10.1214,10.421,69644274.0],["2019-02-22",10.421,11.464917182922363,10.421000480651855,11.4649,94757506.0],["2019-02-26",11.4649,13.7343,11.464917182922363,12.9809,149151027.0],["2019-02-27",12.9809,13.3258,12.3636,12.7176,102232698.0],["2019-02-28",12.7176,12.717617988586426,11.7826,12.0096,91584033.0],["2019-03-01",12.0096,12.4816,11.8462,12.2819,79770763.0],["2019-03-04",12.2819,13.0716,11.9006,12.3908,107616974.0],["2019-03-05",12.3908,12.390824317932129,11.946,12.3273,55960550.0],["2019-03-06",12.3273,13.1715,12.32728385925293,12.8265,97251139.0],["2019-03-07",12.8265,13.6344,12.5996,13.226,131746336.0],["2019-03-08",13.226,13.9885,12.6722,12.8175,165426732.0],["2019-03-11",12.8175,13.3621,12.6178,13.0444,113414099.0],["2019-03-12",13.0444,13.462,12.7358,12.9627,112509758.0],["2019-03-13",12.9627,13.3803,12.6904,13.0535,92203425.0],["2019-03-14",13.0535,13.0535,12.0368,12.2456,85046701.0],["2019-03-15",12.2456,12.6632,12.1276,12.3273,55864786.0],["2019-03-18",12.3273,12.3636,11.7554,12.3454,85111727.0],["2019-03-19",12.3454,12.4181,12.0005,12.064,51973790.0],["2019-03-20",12.064,12.3727,11.6555,12.173,90944897.0],["2019-03-21",12.173,12.5542,11.9642,12.2274,87545467.0],["2019-03-22",12.2274,12.227429389953613,11.8099,12.0368,59173417.0],["2019-03-25",12.0368,12.03680419921875,11.6192,11.6192,46539561.0],["2019-03-26",11.6192,11.7554,11.1381,11.2017,48317413.0],["2019-03-27",11.2017,11.4105,11.1744,11.2017,34035335.0],["2019-03-28",11.2017,11.4649,11.0383,11.2471,34699993.0],["2019-03-29",11.2471,12.0368,11.24705696105957,11.946,91224582.0],["2019-04-01",11.946,12.2637,11.8189,12.0368,99822466.0],["2019-04-02",12.0368,12.3001,11.9551,12.0459,65291416.0],["2019-04-03",12.0459,12.5996,11.8462,12.4816,82659442.0],["2019-04-04",12.4816,13.4529,12.3545,13.1624,135707179.0],["2019-04-08",13.1624,13.2169,12.4453,12.6904,89470350.0],["2019-04-09",12.6904,12.8356,12.3454,12.6178,49474748.0],["2019-04-10",12.6178,12.61776351928711,12.0186,12.291,58079138.0],["2019-04-11",12.291,12.3364,11.9551,11.9823,42952575.0],["2019-04-12",11.9823,12.182,11.8643,11.9642,31971298.0],["2019-04-15",11.9642,12.3182,11.8189,11.8462,41609505.0],["2019-04-16",11.8462,12.2093,11.5829,12.1548,43426342.0],["2019-04-17",12.1548,12.2637,12.0277,12.0913,30121115.0],["2019-04-18",12.0913,12.1548,11.9188,11.937,24682547.0],["2019-04-19",11.937,12.2002,11.93695068359375,12.1003,24191036.0],["2019-04-22",12.1003,12.2819,11.7463,11.7917,38314266.0],["2019-04-23",11.7917,12.0459,11.5466,11.7736,38015541.0],["2019-04-24",11.7736,12.0277,11.7282,11.9551,36920746.0],["2019-04-25",11.9551,11.9642,11.4105,11.4286,37832913.0],["2019-04-26",11.4286,11.8462,11.3741,11.6011,42946292.0],["2019-05-06",11.6011,11.601081848144531,10.1668,10.1759,64874473.0],["2019-05-07",10.1759,10.3484,9.9762,10.2667,34552125.0],["2019-05-08",10.2667,10.3575,9.9308,10.1668,23334498.0],["2019-05-09",10.1668,10.3393,9.949,10.0942,22579362.0],["2019-05-10",10.0942,10.5935,9.9853,10.5027,40616838.0],["2019-05-13",10.5027,10.502699851989746,10.1487,10.2122,20113978.0],["2019-05-14",10.2122,10.2758,10.0579,10.0942,19394741.0],["2019-05-15",10.0942,10.3212,10.094212532043457,10.2667,23124695.0],["2019-05-16",10.2667,10.3484,10.185,10.2667,18043211.0],["2019-05-17",10.2667,10.303,9.6494,9.7402,31420479.0],["2019-05-20",9.7402,9.958,9.6494,9.8219,20915083.0],["2019-05-21",9.8219,10.1124,9.8037,9.9853,20121460.0],["2019-05-22",9.9853,10.067,9.8037,9.8673,14079061.0],["2019-05-23",9.8673,10.0397,9.7674,9.84,16687245.0],["2019-05-24",9.84,9.9399,9.7674,9.8037,14729789.0],["2019-05-27",9.8037,10.166831970214844,9.7674,10.1668,30532927.0],["2019-05-28",10.1668,10.2848,10.0942,10.2395,27432058.0],["2019-05-29",10.2395,10.3211,10.1396,10.2122,17013374.0],["2019-05-30",10.2122,10.212218284606934,9.9762,10.0851,14146766.0],["2019-05-31",10.0851,10.2031,10.0307,10.1214,12112098.0],["2019-06-03",10.1214,10.121444702148438,9.2046,9.3135,67920134.0],["2019-06-04",9.3135,9.313546180725098,9.0503,9.1774,33627871.0],["2019-06-05",9.1774,9.6222,9.17738151550293,9.4951,40891541.0],["2019-06-06",9.4951,9.7039,9.4134,9.5132,26018291.0],["2019-06-10",9.5132,9.513249397277832,9.1501,9.3862,26282783.0],["2019-06-11",9.3862,9.9944,9.386164665222168,9.9399,39699187.0],["2019-06-12",9.9399,9.939892768859863,9.713,9.7311,20764162.0],["2019-06-13",9.7311,9.9217,9.6766,9.8037,19854135.0],["2019-06-14",9.8037,9.8763,9.5223,9.5949,21121939.0],["2019-06-17",9.5949,9.7039,9.5586,9.5949,12002797.0],["2019-06-18",9.5949,9.6494,9.4588,9.5768,12570670.0],["2019-06-19",9.5768,10.1668,9.57679271697998,9.7402,31392831.0],["2019-06-20",9.7402,10.5209,9.6857,10.2304,59972125.0],["2019-06-21",10.2304,10.775,10.230376243591309,10.4845,61665475.0],["2019-06-24",10.4845,10.6843,10.3665,10.4845,41080302.0],["2019-06-25",10.4845,10.5209,10.1214,10.3938,37054109.0],["2019-06-26",10.3938,10.393771171569824,10.1487,10.2395,18747321.0],["2019-06-27",10.2395,10.5935,10.239452362060547,10.3938,31652455.0],["2019-06-28",10.3938,10.4845,10.2304,10.3665,22644137.0],["2019-07-01",10.3665,10.8295,10.366539001464844,10.6298,36310360.0],["2019-07-02",10.6298,10.6661,10.5481,10.6026,22818910.0],["2019-07-03",10.6026,10.6026,10.3575,10.4392,18540405.0],["2019-07-04",10.4392,10.5481,10.3393,10.4482,15265827.0],["2019-07-05",10.4482,10.4755,10.2939,10.3938,12199664.0],["2019-07-08",10.3938,10.4028,9.9944,10.0851,21567484.0],["2019-07-09",10.0851,10.2939,10.0579,10.2758,17828546.0],["2019-07-10",10.2758,10.4301,10.2122,10.3302,17747081.0],["2019-07-11",10.3302,10.5027,10.2213,10.2939,15104799.0],["2019-07-12",10.2939,10.4845,10.2122,10.3756,16381831.0],["2019-07-15",10.3756,10.6843,10.1668,10.5572,28886228.0],["2019-07-16",10.5572,10.5935,10.421,10.4936,16735578.0],["2019-07-17",10.4936,10.5844,10.4392,10.5118,15561616.0],["2019-07-18",10.5118,10.51177978515625,10.3393,10.3575,12928113.0],["2019-07-19",10.3575,10.6322,10.357460975646973,10.5223,18324750.0],["2019-07-22",10.5223,10.5864,10.2659,10.3575,17793803.0],["2019-07-23",10.3575,10.5315,10.33,10.4582,12093529.0],["2019-07-24",10.4582,10.7055,10.458195686340332,10.5498,17174708.0],["2019-07-25",10.5498,10.650508880615234,10.4857,10.6505,13696650.0],["2019-07-26",10.6505,10.650508880615234,10.5131,10.5681,10384975.0],["2019-07-29",10.5681,10.568089485168457,10.3575,10.3758,14770528.0],["2019-07-30",10.3758,10.5956,10.3575,10.4582,14660504.0],["2019-07-31",10.4582,10.458195686340332,10.3025,10.3575,12320421.0],["2019-08-01",10.3575,10.4216,10.1835,10.2201,14605104.0],["2019-08-02",10.2201,10.220093727111816,9.7622,9.9087,23939288.0],["2019-08-05",9.9087,9.908727645874023,9.6065,9.6157,17091002.0],["2019-08-06",9.6157,9.6432,9.2768,9.5058,22518510.0],["2019-08-07",9.5058,9.5974,9.3867,9.3959,9442347.0],["2019-08-08",9.3959,9.8446,9.395892143249512,9.7439,28243223.0],["2019-08-09",9.7439,9.982,9.6706,9.7347,20426052.0],["2019-08-12",9.7347,9.9728,9.6706,9.8263,21706325.0],["2019-08-13",9.8263,9.826308250427246,9.5058,9.5424,14913038.0],["2019-08-14",9.5424,9.7347,9.5424165725708,9.5607,10782322.0],["2019-08-15",9.5607,9.5699,9.3318,9.5333,12690931.0],["2019-08-16",9.5333,9.6889,9.4966,9.5607,14507393.0],["2019-08-19",9.5607,10.2384,9.560731887817383,10.2201,37720100.0],["2019-08-20",10.2201,10.2842,10.1102,10.1743,24012848.0],["2019-08-21",10.1743,10.1926,10.0095,10.0369,16068957.0],["2019-08-22",10.0369,10.1285,9.9637,10.0644,12893443.0],["2019-08-23",10.0644,10.1651,9.9728,10.0003,11843317.0],["2019-08-26",10.0003,10.000307083129883,9.753,9.8446,15368610.0],["2019-08-27",9.8446,10.2567,9.844624519348145,10.1377,21808109.0],["2019-08-28",10.1377,10.1468,9.9087,9.9362,19042437.0],["2019-08-29",9.9362,9.982,9.8263,9.8538,13948360.0],["2019-08-30",9.8538,10.0369,9.753,9.8629,16468479.0],["2019-09-02",9.8629,10.101,9.8263,10.0003,23770498.0],["2019-09-03",10.0003,10.0736,9.9087,10.0003,18303078.0],["2019-09-04",10.0003,10.2934,9.9545,10.2292,32219382.0],["2019-09-05",10.2292,11.0351,10.229249954223633,10.6505,65936827.0],["2019-09-06",10.6505,10.797,10.5956,10.7696,34972695.0],["2019-09-09",10.7696,11.1267,10.769560813903809,10.9893,39231960.0],["2019-09-10",10.9893,11.1908,10.7512,11.0443,36132354.0],["2019-09-11",11.0443,11.4472,11.044295310974121,11.2732,51847897.0],["2019-09-12",11.2732,11.374,11.0992,11.3557,33254154.0],["2019-09-16",11.3557,11.5663,11.1725,11.2366,35861705.0],["2019-09-17",11.2366,11.3007,10.9527,10.9893,35752301.0],["2019-09-18",10.9893,11.1084,10.9802,11.0809,20504346.0],["2019-09-19",11.0809,11.145,10.9161,11.0443,20638088.0],["2019-09-20",11.0443,11.1176,10.8795,10.971,22715373.0],["2019-09-23",10.971,10.97103214263916,10.623,10.7146,22396635.0],["2019-09-24",10.7146,11.0351,10.6963,10.8428,23253352.0],["2019-09-25",10.8428,10.8795,10.6414,10.6871,18124481.0],["2019-09-26",10.6871,10.797,10.4948,10.5315,17674667.0],["2019-09-27",10.5315,10.7055,10.531458854675293,10.6963,13258325.0],["2019-09-30",10.6963,10.7238,10.3208,10.3758,17180050.0],["2019-10-08",10.3758,10.4582,10.3025,10.33,12452831.0],["2019-10-09",10.33,10.4582,10.1468,10.4307,12994637.0],["2019-10-10",10.4307,10.6322,10.3941,10.6047,13295899.0],["2019-10-11",10.6047,10.8886,10.5131,10.7604,21392355.0],["2019-10-14",10.7604,11.1817,10.760403633117676,10.9893,29100237.0],["2019-10-15",10.9893,10.989348411560059,10.7787,10.8245,13753774.0],["2019-10-16",10.8245,11.0168,10.678,10.6963,12749244.0],["2019-10-17",10.6963,10.7787,10.5681,10.6047,12406525.0],["2019-10-18",10.6047,10.678,10.3666,10.3758,16398612.0],["2019-10-21",10.3758,10.3941,10.2018,10.3666,12286545.0],["2019-10-22",10.3666,10.4765,10.2934,10.4216,9320116.0],["2019-10-23",10.4216,10.4765,10.2384,10.275,11919399.0],["2019-10-24",10.275,10.4399,10.2293,10.3391,10003108.0],["2019-10-25",10.3391,10.4765,10.2476,10.4399,12600193.0],["2019-10-28",10.4399,10.6871,10.3849,10.678,16864499.0],["2019-10-29",10.678,10.6871,10.4216,10.4399,12214845.0],["2019-10-30",10.4399,10.5131,10.2934,10.4307,10672578.0],["2019-10-31",10.4307,10.5223,10.3575,10.4948,9906405.0],["2019-11-01",10.4948,10.6871,10.3758,10.6414,17087697.0],["2019-11-04",10.6414,10.7696,10.5956,10.7055,14928251.0],["2019-11-05",10.7055,10.9252,10.6688,10.7696,26232407.0],["2019-11-06",10.7696,10.7787,10.5498,10.623,12932101.0],["2019-11-07",10.623,10.7421,10.5406,10.6414,11572631.0],["2019-11-08",10.6414,10.797,10.5223,10.5315,13836383.0],["2019-11-11",10.5315,10.531458854675293,10.293355941772461,10.2934,13989877.0],["2019-11-12",10.2934,10.3758,10.2842,10.3208,7519528.0],["2019-11-13",10.3208,10.3666,10.2476,10.3483,9268825.0],["2019-11-14",10.3483,10.4216,10.2842,10.3117,7372891.0],["2019-11-15",10.3117,10.3758,9.9728,10.0553,15475968.0],["2019-11-18",10.0553,10.2201,10.0095,10.156,10828499.0],["2019-11-19",10.156,10.2934,10.1194,10.275,8892702.0],["2019-11-20",10.275,10.3208,10.1651,10.1743,8050541.0],["2019-11-21",10.1743,10.2842,10.1102,10.2109,5963772.0],["2019-11-22",10.2109,10.3391,10.0919,10.1651,10866801.0],["2019-11-25",10.1651,10.2384,10.0736,10.2109,7541310.0],["2019-11-26",10.2109,10.320829391479492,10.1651,10.3208,12708779.0],["2019-11-27",10.3208,10.320829391479492,10.1285,10.2109,8267036.0],["2019-11-28",10.2109,10.2842,10.156,10.2109,6070640.0],["2019-11-29",10.2109,10.3575,10.1926,10.2659,7342876.0],["2019-12-02",10.2659,10.4765,10.2476,10.3208,14084675.0],["2019-12-03",10.3208,10.4490385055542,10.2293,10.449,9699881.0],["2019-12-04",10.449,10.504,10.3941,10.4948,9436330.0],["2019-12-05",10.4948,10.7055,10.494826316833496,10.6871,17437430.0],["2019-12-06",10.6871,10.7421,10.5772,10.7238,15167191.0],["2019-12-09",10.7238,10.852,10.6963,10.7146,12086239.0],["2019-12-10",10.7146,10.7512,10.623,10.7238,9531796.0],["2019-12-11",10.7238,10.8886,10.678,10.6963,13012692.0],["2019-12-12",10.6963,10.7512,10.5772,10.6047,11907123.0],["2019-12-13",10.6047,11.1176,10.604721069335938,11.0443,39850095.0],["2019-12-16",11.0443,11.2824,10.9161,11.1817,32042872.0],["2019-12-17",11.1817,11.8044,11.1267,11.5022,57045782.0],["2019-12-18",11.5022,11.6762,11.4198,11.4839,29712481.0],["2019-12-19",11.4839,11.5388,11.374,11.4381,15931987.0],["2019-12-20",11.4381,11.8135,11.438078880310059,11.493,34215456.0],["2019-12-23",11.493,11.6762,11.1725,11.2274,34763614.0],["2019-12-24",11.2274,11.3923,11.227449417114258,11.374,18178673.0],["2019-12-25",11.374,11.493,11.2366,11.3099,23754187.0],["2019-12-26",11.3099,11.5297,11.2366,11.5113,22175805.0],["2019-12-27",11.5113,11.7678,11.319,11.3831,37294742.0],["2019-12-30",11.3831,12.1615,11.2641,11.9784,56281174.0],["2019-12-31",11.9784,12.07,11.8135,11.9967,29352170.0],["2020-01-02",11.9967,12.4363,11.996705055236816,12.1524,42130372.0],["2020-01-03",12.1524,12.5004,12.1341,12.2623,34816667.0],["2020-01-06",12.2623,12.9583,12.0974,12.6011,53941303.0],["2020-01-07",12.6011,12.6652,12.3172,12.6194,35321112.0],["2020-01-08",12.6194,12.61943531036377,12.2073,12.2073,35057414.0],["2020-01-09",12.2073,12.5187,12.2073335647583,12.3539,23063596.0],["2020-01-10",12.3539,12.5462,12.2531,12.3539,19245662.0],["2020-01-13",12.3539,12.353856086730957,12.289753913879395,12.2898,32723123.0],["2020-01-14",12.2898,12.289753913879395,11.9967,11.9967,27623202.0],["2020-01-15",11.9967,12.1249,11.9234,12.015,17184867.0],["2020-01-16",12.015,12.189,11.9234,12.0242,19897414.0],["2020-01-17",12.0242,12.1799,11.9692,12.0242,17960834.0],["2020-01-20",12.0242,12.079124450683594,11.8319,12.0791,24358570.0],["2020-01-21",12.0791,12.079124450683594,11.6212,11.6853,35199486.0],["2020-01-22",11.6853,11.9051,11.4289,11.7952,30333192.0],["2020-01-23",11.7952,11.795233726501465,11.3007,11.3557,26867520.0],["2020-02-03",11.3557,11.355660438537598,10.220093727111816,10.2201,8736600.0],["2020-02-04",10.2201,10.33,9.7073,10.1468,38672431.0],["2020-02-05",10.1468,10.5589,10.1468,10.2384,32350890.0],["2020-02-06",10.2384,10.5498,10.0736,10.4857,39284258.0],["2020-02-07",10.4857,10.5406,10.3117,10.449,32803891.0],["2020-02-10",10.449,10.5864,10.3208,10.5406,29194705.0],["2020-02-11",10.5406,10.7696,10.5315,10.5589,24358200.0],["2020-02-12",10.5589,10.7512,10.449,10.6963,26769210.0],["2020-02-13",10.6963,10.7421,10.4674,10.4948,24600909.0],["2020-02-14",10.4948,10.7879,10.4399,10.678,28314418.0],["2020-02-17",10.678,11.2824,10.677982330322266,11.2,40494418.0],["2020-02-18",11.2,11.3282,11.0809,11.1817,28154396.0],["2020-02-19",11.1817,11.5754,11.1542,11.3007,37787796.0],["2020-02-20",11.3007,11.9967,11.2641,11.9784,56620179.0],["2020-02-21",11.9784,12.3172,11.7494,11.9051,55595736.0],["2020-02-24",11.9051,12.0791,11.7403,11.896,37421637.0],["2020-02-25",11.896,11.9509,11.4381,11.9143,48990858.0],["2020-02-26",11.9143,12.015,11.6762,11.7678,44420741.0],["2020-02-27",11.7678,12.0242,11.6396,11.722,33828857.0],["2020-02-28",11.722,11.721970558166504,10.879453659057617,10.8795,47131113.0],["2020-03-02",10.8795,11.6212,10.879453659057617,11.5022,42612464.0],["2020-03-03",11.5022,11.9509,11.493,11.6121,39487727.0],["2020-03-04",11.6121,11.859335899353027,11.493,11.8593,34509963.0],["2020-03-05",11.8593,12.3447,11.8135,12.1432,62021543.0],["2020-03-06",12.1432,12.143228530883789,11.5846,11.6487,46937917.0],["2020-03-09",11.6487,11.648709297180176,11.1725,11.2549,37671214.0],["2020-03-10",11.2549,11.6212,11.0901,11.6121,39518546.0],["2020-03-11",11.6121,11.6304,11.3282,11.3465,27678383.0],["2020-03-12",11.3465,11.3557,11.0901,11.1725,21903097.0],["2020-03-13",11.1725,11.172502517700195,10.3483,10.9619,33494861.0],["2020-03-16",10.9619,11.0535,10.449,10.4765,33910955.0],["2020-03-17",10.4765,10.6963,10.275,10.4765,24925564.0],["2020-03-18",10.4765,10.6139,10.1651,10.1743,24699600.0],["2020-03-19",10.1743,10.4032,10.0095,10.3025,27456213.0],["2020-03-20",10.3025,10.4124,10.2201,10.3758,16674374.0],["2020-03-23",10.3758,10.375775337219238,10.027779579162598,10.0278,16740785.0],["2020-03-24",10.0278,10.3483,10.027779579162598,10.3391,19929784.0],["2020-03-25",10.3391,10.623,10.33914566040039,10.4857,19758769.0],["2020-03-26",10.4857,10.485669136047363,10.2934,10.3025,13211470.0],["2020-03-27",10.3025,10.504,10.3025,10.3849,16353696.0],["2020-03-30",10.3849,10.384934425354004,10.0736,10.1377,15557108.0],["2020-03-31",10.1377,10.2384,10.0827,10.0827,11372054.0],["2020-04-01",10.0827,10.2201,9.9728,9.9911,14552763.0],["2020-04-02",9.9911,10.1194,9.9087,10.1194,13516309.0],["2020-04-03",10.1194,10.1468,9.9728,9.982,11263259.0],["2020-04-07",9.982,10.1926,9.981989860534668,10.156,26008431.0],["2020-04-08",10.156,10.156,10.0644,10.1102,13234062.0],["2020-04-09",10.1102,10.2934,10.110199928283691,10.156,19522865.0],["2020-04-10",10.156,10.5681,10.1468,10.3208,35518468.0],["2020-04-13",10.3208,10.4857,10.1926,10.4032,23419682.0],["2020-04-14",10.4032,10.6047,10.2842,10.4948,30145873.0],["2020-04-15",10.4948,10.494826316833496,10.2567,10.2567,21164622.0],["2020-04-16",10.2567,10.3758,10.1926,10.2934,15626460.0],["2020-04-17",10.2934,10.3666,10.2293,10.2842,17421561.0],["2020-04-20",10.2842,10.3025,10.2018,10.2476,10715492.0],["2020-04-21",10.2476,10.2476,10.0003,10.0553,16106205.0],["2020-04-22",10.0553,10.1194,9.9728,10.1102,11238410.0],["2020-04-23",10.1102,10.1194,10.0003,10.0003,10515931.0],["2020-04-24",10.0003,10.0553,9.7897,9.8263,14579380.0],["2020-04-27",9.8263,9.9179,9.7897,9.808,9521914.0],["2020-04-28",9.808,9.9637,9.6798,9.8629,13258459.0],["2020-04-29",9.8629,10.0553,9.8172,10.0003,11922411.0],["2020-04-30",10.0003,10.2476,10.000307083129883,10.2384,19572306.0],["2020-05-06",10.2384,10.275,10.0278,10.2476,17491904.0],["2020-05-07",10.2476,10.33,10.1926,10.2384,16806166.0],["2020-05-08",10.2384,10.5315,10.238409042358398,10.3849,24683648.0],["2020-05-11",10.3849,10.4857,10.2384,10.3025,14995032.0],["2020-05-12",10.3025,10.33,10.156,10.2201,10200996.0],["2020-05-13",10.2201,10.3575,10.1926,10.3117,12950046.0],["2020-05-14",10.3117,10.31167221069336,10.101,10.1194,13491535.0],["2020-05-15",10.1194,10.1926,10.1102,10.1194,7350708.0],["2020-05-18",10.1194,10.1926,10.0461,10.0553,11052403.0],["2020-05-19",10.0553,10.2384,10.055253028869629,10.1926,12327430.0],["2020-05-20",10.1926,10.2659,10.1285,10.1743,10732286.0],["2020-05-21",10.1743,10.2384,10.1468,10.1835,9264288.0],["2020-05-22",10.1835,10.1926,9.981989860534668,9.982,14010643.0],["2020-05-25",9.982,10.0461,9.8721,9.8904,9498895.0],["2020-05-26",9.8904,10.0186,9.890413284301758,9.9911,8039493.0],["2020-05-27",9.9911,10.0003,9.8355,9.8813,8484246.0],["2020-05-28",9.8813,10.156,9.881254196166992,10.0369,14648985.0],["2020-05-29",10.0369,10.0553,9.9362,10.0095,8733778.0],["2020-06-01",10.0095,10.4399,10.009465217590332,10.3575,33798597.0],["2020-06-02",10.3575,10.4307,10.275,10.3025,17831585.0],["2020-06-03",10.3025,10.3849,10.183463096618652,10.1835,15865002.0],["2020-06-04",10.1835,10.2567,10.11935806274414,10.1194,11219438.0],["2020-06-05",10.1194,10.2384,10.0827,10.1926,15368136.0],["2020-06-08",10.1926,10.2934,10.1468,10.156,13323426.0],["2020-06-09",10.156,10.2934,10.155987739562988,10.2384,14404200.0],["2020-06-10",10.2384,10.2476,10.0919,10.101,13824069.0],["2020-06-11",10.101,10.2384,10.0186,10.0369,17926541.0],["2020-06-12",10.0369,10.036937713623047,9.8996,9.982,16780914.0],["2020-06-15",9.982,10.1835,9.927,9.9362,21027345.0],["2020-06-16",9.9362,10.0644,9.936203956604004,10.0369,13460954.0],["2020-06-17",10.0369,10.0461,9.9545,10.0186,9583217.0],["2020-06-18",10.0186,10.2201,9.9362,10.1102,18462671.0],["2020-06-19",10.1102,11.1176,10.0827,11.0443,105395042.0],["2020-06-22",11.0443,12.1524,11.044295310974121,12.1524,129121478.0],["2020-06-23",12.1524,13.3704,12.152386665344238,13.3704,249136916.0],["2020-06-24",13.3704,13.9656,13.0499,13.5444,210716602.0],["2020-06-29",13.5444,14.3319,13.1414,13.3704,211898246.0],["2020-06-30",13.3704,14.707409858703613,13.2422,14.7074,214946452.0],["2020-07-01",14.7074,15.916239738464355,14.4785,15.9162,229639118.0],["2020-07-02",15.9162,17.5097,15.5225,17.5097,309248125.0],["2020-07-03",17.5097,19.258834838867188,17.3357,19.2588,272803589.0],["2020-07-06",19.2588,21.182,19.258834838867188,21.182,78224248.0],["2020-07-07",21.182,23.2974,21.181962966918945,22.7296,346632221.0],["2020-07-08",22.7296,25.0008,22.4366,25.0008,294039824.0],["2020-07-09",25.0008,27.500844955444336,24.0941,27.5008,324879795.0],["2020-07-10",27.5008,27.9313,25.6418,25.8891,319851338.0],["2020-07-13",25.8891,28.4807,24.8268,27.2719,380253993.0],["2020-07-14",27.2719,27.3818,25.5319,26.5759,263851436.0],["2020-07-15",26.5759,28.1694,25.8616,26.0264,286323195.0],["2020-07-16",26.0264,27.6657,24.4513,25.2847,311845292.0],["2020-07-17",25.2847,25.28466033935547,22.7571,22.7571,259743260.0],["2020-07-20",22.7571,23.8103,21.8047,23.2516,295469799.0],["2020-07-21",23.2516,23.2608,22.0245,22.6381,197394553.0],["2020-07-22",22.6381,23.9293,22.4641,22.6289,243852462.0],["2020-07-23",22.6289,24.8176,22.0977,23.911,332173477.0],["2020-07-24",23.911,23.91098976135254,21.514663696289062,21.5147,279178979.0],["2020-07-27",21.5147,21.533,20.2949,20.8177,161846298.0],["2020-07-28",20.8177,21.4596,20.4417,21.4413,148741946.0],["2020-07-29",21.4413,22.3767,20.9828,21.9549,193697901.0],["2020-07-30",21.9549,22.0191,21.2579,21.3221,136596415.0],["2020-07-31",21.3221,22.1933,21.0561,22.0191,174899438.0],["2020-08-03",22.0191,22.4134,21.6889,22.2575,170415770.0],["2020-08-04",22.2575,22.6518,21.8265,22.1291,156466263.0],["2020-08-05",22.1291,22.4684,21.4413,22.1566,121613736.0],["2020-08-06",22.1566,23.1654,21.102,22.5601,190121610.0],["2020-08-07",22.5601,22.56013298034668,20.3408,20.9094,180938952.0],["2020-08-10",20.9094,20.9736,19.6622,20.2491,121988649.0],["2020-08-11",20.2491,21.7439,20.0932,20.4509,164435515.0],["2020-08-12",20.4509,20.450851440429688,19.2678,19.8456,125874901.0],["2020-08-13",19.8456,20.7718,19.5705,20.2674,115288152.0],["2020-08-14",20.2674,20.560901641845703,19.8456,20.5609,86583477.0],["2020-08-17",20.5609,22.4134,20.560901641845703,21.5789,191537407.0],["2020-08-18",21.5789,21.578861236572266,21.0378,21.1662,98714365.0],["2020-08-19",21.1662,21.2487,20.3867,20.4325,76428066.0],["2020-08-20",20.4325,20.5242,19.8914,20.0382,56305229.0],["2020-08-21",20.0382,20.515,19.8731,20.2491,53114328.0],["2020-08-24",20.2491,20.3316,19.9006,20.0107,45949992.0],["2020-08-25",20.0107,20.515,19.7447,19.7447,57940439.0],["2020-08-26",19.7447,20.5242,19.4421,20.1299,108647595.0],["2020-08-27",20.1299,20.5976,19.6163,20.3408,90680905.0],["2020-08-28",20.3408,20.8177,20.1115,20.6618,95965626.0],["2020-09-01",20.6618,20.661779403686523,19.8914,20.2858,51238340.0],["2020-09-02",20.2858,21.4963,20.0657,21.0194,121457113.0],["2020-09-03",21.0194,22.927,20.8452,21.8173,195864780.0],["2020-09-04",21.8173,22.6518,20.9828,22.1474,161530118.0],["2020-09-07",22.1474,22.3584,21.2487,21.4413,118507191.0],["2020-09-08",21.4413,21.9824,20.6618,21.423,114785145.0],["2020-09-09",21.423,21.422954559326172,20.3041,20.46,85795736.0],["2020-09-10",20.46,21.0194,20.2308,20.2858,73381976.0],["2020-09-11",20.2858,20.3408,19.5705,19.974,72064275.0],["2020-09-14",19.974,20.4233,19.7906,20.2124,53658164.0],["2020-09-15",20.2124,20.2399,19.974,20.0473,39929242.0],["2020-09-16",20.0473,20.3225,19.7906,19.9189,45350143.0],["2020-09-17",19.9189,20.0198,19.3504,19.5613,58357953.0],["2020-09-18",19.5613,21.4046,19.3504,21.1387,129924804.0],["2020-09-21",21.1387,22.175,20.7076,20.7718,110666008.0],["2020-09-22",20.7718,21.5238,20.3775,20.7351,83113663.0],["2020-09-23",20.7351,20.8819,20.3225,20.3316,51662542.0],["2020-09-24",20.3316,20.5976,20.0657,20.084,40053508.0],["2020-09-25",20.084,20.8177,20.084020614624023,20.5334,56297494.0],["2020-09-28",20.5334,20.781,20.2858,20.6068,39265388.0],["2020-09-29",20.6068,21.0011,20.46,20.5059,53409140.0],["2020-09-30",20.5059,20.5792,19.9923,20.1299,48812088.0],["2020-10-09",20.1299,20.4967,20.129873275756836,20.1757,47069789.0],["2020-10-12",20.1757,21.1845,20.175729751586914,20.9919,98442042.0],["2020-10-13",20.9919,20.99193000793457,20.2583,20.4875,68286775.0],["2020-10-14",20.4875,20.8452,20.3591,20.515,50610354.0],["2020-10-15",20.515,20.9277,20.4509,20.7351,55624957.0],["2020-10-16",20.7351,20.9828,20.6343,20.7993,52059520.0],["2020-10-19",20.7993,21.047,20.3133,20.3591,56116308.0],["2020-10-20",20.3591,20.359146118164062,19.8547,20.1299,44221181.0],["2020-10-21",20.1299,20.1299,19.9098,19.9465,26227950.0],["2020-10-22",19.9465,20.3316,19.8548,20.084,30662722.0],["2020-10-23",20.084,20.1757,19.4421,19.4696,37936463.0],["2020-10-26",19.4696,19.46957778930664,17.5254,17.5345,122749543.0],["2020-10-27",17.5345,17.534542083740234,16.8834,17.3878,64251475.0],["2020-10-28",17.3878,17.38780975341797,16.9293,17.0668,50882101.0],["2020-10-29",17.0668,17.452,16.7825,17.2594,54797640.0],["2020-10-30",17.2594,17.259418487548828,16.4799,16.4982,58069819.0],["2020-11-02",16.4982,16.8101,16.1773,16.3515,49911042.0],["2020-11-03",16.3515,17.5162,16.351511001586914,17.021,75312015.0],["2020-11-04",17.021,17.2044,16.7459,16.9935,40956635.0],["2020-11-05",16.9935,17.5162,16.993465423583984,17.3144,47818295.0],["2020-11-06",17.3144,17.7088,17.1494,17.397,62666193.0],["2020-11-09",17.397,18.58,17.3144,18.1031,97490903.0],["2020-11-10",18.1031,18.2499,17.4428,17.5437,59161996.0],["2020-11-11",17.5437,17.5896,17.0393,17.1219,39335751.0],["2020-11-12",17.1219,17.2686,16.8834,17.0118,27830336.0],["2020-11-13",17.0118,17.01180648803711,16.7459,16.8926,25061348.0],["2020-11-16",16.8926,17.1219,16.7367,16.9109,27436296.0],["2020-11-17",16.9109,16.9293,16.5533,16.8651,28694560.0],["2020-11-18",16.8651,18.1123,16.865074157714844,17.5437,91994802.0],["2020-11-19",17.5437,17.6538,16.8376,17.4153,53915557.0],["2020-11-20",17.4153,17.8372,17.2869,17.6446,45752042.0],["2020-11-23",17.6446,18.2499,17.4703,17.8097,76608922.0],["2020-11-24",17.8097,17.8739,17.4062,17.4795,45580725.0],["2020-11-25",17.4795,17.773,17.0301,17.0485,41794505.0],["2020-11-26",17.0485,17.1952,16.8926,17.0852,30619066.0],["2020-11-27",17.0852,17.4245,17.0026,17.4245,35949942.0],["2020-11-30",17.4245,18.149,17.424495697021484,17.6079,89173386.0],["2020-12-01",17.6079,18.4425,17.3511,18.2774,105222678.0],["2020-12-02",18.2774,18.525,17.9289,18.0573,78192365.0],["2020-12-03",18.0573,18.1673,17.7546,18.0298,52572590.0],["2020-12-04",18.0298,18.029762268066406,17.5254,17.8188,38589374.0],["2020-12-07",17.8188,17.818838119506836,17.3328,17.3511,39285135.0],["2020-12-08",17.3511,17.5621,17.1769,17.2686,30296267.0],["2020-12-09",17.2686,17.9656,16.8192,16.966,66057925.0],["2020-12-10",16.966,16.96595573425293,16.5991,16.8009,42417852.0],["2020-12-11",16.8009,16.8926,16.5074,16.645,36596277.0],["2020-12-14",16.645,16.7825,16.5349,16.6175,20039457.0],["2020-12-15",16.6175,16.7183,16.4616,16.6358,19430968.0],["2020-12-16",16.6358,16.7642,16.5074,16.5533,19331666.0],["2020-12-17",16.5533,16.8926,16.1864,16.8559,44253131.0],["2020-12-18",16.8559,17.5345,16.4616,16.9843,52977571.0],["2020-12-21",16.9843,17.131,16.7,16.9568,34148230.0],["2020-12-22",16.9568,16.9567813873291,15.9939,16.0672,51561044.0],["2020-12-23",16.0672,16.2323,15.7646,16.0214,37934818.0],["2020-12-24",16.0214,16.1864,15.6087,15.6362,30608308.0],["2020-12-25",15.6362,15.8196,15.3427,15.6545,29858821.0],["2020-12-28",15.6545,15.8655,15.4528,15.6087,27498578.0],["2020-12-29",15.6087,16.2139,15.608675956726074,16.003,52131591.0],["2020-12-30",16.003,16.1864,15.7738,16.1589,32413431.0],["2020-12-31",16.1589,17.0668,16.158924102783203,16.9843,83337456.0],["2021-01-04",16.9843,17.0943,16.5991,16.7734,60594901.0],["2021-01-05",16.7734,17.5896,16.5808,17.342,93224357.0],["2021-01-06",17.342,17.4153,16.6083,16.7459,80956403.0],["2021-01-07",16.7459,17.1952,16.6083,17.1127,68182192.0],["2021-01-08",17.1127,17.1494,16.6541,16.8009,46394279.0],["2021-01-11",16.8009,16.8926,16.1222,16.1589,49496736.0],["2021-01-12",16.1589,17.1402,15.8288,16.9018,86604454.0],["2021-01-13",16.9018,17.7088,16.7825,17.131,119525485.0],["2021-01-14",17.131,17.2319,16.324,16.3423,71219085.0],["2021-01-15",16.3423,16.7092,16.1864,16.3974,34777992.0],["2021-01-18",16.3974,16.6541,16.1681,16.3148,38938215.0],["2021-01-19",16.3148,16.6175,16.2048,16.2506,35992896.0],["2021-01-20",16.2506,16.3698,15.9663,16.0122,36067600.0],["2021-01-21",16.0122,16.8284,15.948,16.4065,64102794.0],["2021-01-22",16.4065,16.6083,15.893,16.003,56225088.0],["2021-01-25",16.003,16.1681,15.682,15.8196,43612735.0],["2021-01-26",15.8196,15.8655,15.1318,15.1776,51011403.0],["2021-01-27",15.1776,15.7646,15.177648544311523,15.2785,39125278.0],["2021-01-28",15.2785,15.5261,15.0034,15.3519,33056812.0],["2021-01-29",15.3519,15.4528,14.9484,15.0859,28532583.0],["2021-02-01",15.0859,15.306,14.8292,14.8383,32114572.0],["2021-02-02",14.8383,15.0768,14.765,14.9851,24416556.0],["2021-02-03",14.9851,15.0768,14.8658,14.8934,22744363.0],["2021-02-04",14.8934,14.893356323242188,14.1872,14.2881,41010948.0],["2021-02-05",14.2881,14.4256,13.7012,13.7378,40360438.0],["2021-02-08",13.7378,14.6091,13.5819,14.3798,53115181.0],["2021-02-09",14.3798,14.6733,14.0588,14.5999,39417266.0],["2021-02-10",14.5999,14.6366,14.3614,14.5174,31234649.0],["2021-02-18",14.5174,15.0401,14.517353057861328,14.7008,33440487.0],["2021-02-19",14.7008,15.0676,14.6549,15.0493,32263233.0],["2021-02-22",15.0493,15.3519,14.5815,14.5907,46302379.0],["2021-02-23",14.5907,14.8108,14.4073,14.5357,27305723.0],["2021-02-24",14.5357,14.765,14.3339,14.4898,27059607.0],["2021-02-25",14.4898,14.7466,14.3706,14.5357,27121882.0],["2021-02-26",14.5357,14.53569507598877,14.0221,14.123,32959757.0],["2021-03-01",14.123,14.2331,13.9946,14.0955,27413118.0],["2021-03-02",14.0955,14.2055,13.802,13.9029,26037993.0],["2021-03-03",13.9029,14.4348,13.8387,14.3706,34706586.0],["2021-03-04",14.3706,14.6733,14.123,14.2331,40636316.0],["2021-03-05",14.2331,15.654529571533203,14.2239,15.6545,140472346.0],["2021-03-08",15.6545,16.9384,15.572,15.9755,182922211.0],["2021-03-09",15.9755,17.1952,15.7554,16.7,198357300.0],["2021-03-10",16.7,16.699996948242188,15.2785,15.4619,161928233.0],["2021-03-11",15.4619,15.9113,15.2052,15.7279,109346101.0],["2021-03-12",15.7279,16.9384,15.1868,16.1131,147820729.0],["2021-03-15",16.1131,16.113067626953125,15.4069,15.5812,75488387.0],["2021-03-16",15.5812,15.6545,15.0584,15.2785,59745045.0],["2021-03-17",15.2785,16.058,15.1777,15.7096,85635573.0],["2021-03-18",15.7096,16.1956,15.4619,15.7187,78147354.0],["2021-03-19",15.7187,15.9938,15.5078,15.7279,68120368.0],["2021-03-22",15.7279,16.324,15.72789478302002,16.003,83968794.0],["2021-03-23",16.003,16.6358,15.6362,16.3882,102030387.0],["2021-03-24",16.3882,17.5529,16.1589,16.4799,141399895.0],["2021-03-25",16.4799,16.9018,16.2323,16.3148,69712476.0],["2021-03-26",16.3148,16.4432,15.7829,15.8471,78037716.0],["2021-03-29",15.8471,16.0764,15.6637,15.9205,48183356.0],["2021-03-30",15.9205,16.1314,15.7738,15.9572,46603371.0],["2021-03-31",15.9572,15.957165718078613,14.9025,14.9025,83411672.0],["2021-04-01",14.9025,14.9851,14.4165,14.6641,58631031.0],["2021-04-02",14.6641,14.9759,14.4532,14.82,40923521.0],["2021-04-06",14.82,14.9942,14.7283,14.8016,28169635.0],["2021-04-07",14.8016,15.0309,14.6457,14.82,28454093.0],["2021-04-08",14.82,15.2785,14.7558,14.9942,50629401.0],["2021-04-09",14.9942,14.994235038757324,14.6824,14.7191,29819771.0],["2021-04-12",14.7191,14.719111442565918,14.0863,14.1322,40310165.0],["2021-04-13",14.1322,14.7375,14.0313,14.6916,54743180.0],["2021-04-14",14.6916,14.8108,14.5174,14.6457,32009600.0],["2021-04-15",14.6457,14.645745277404785,14.3523,14.4073,25700948.0],["2021-04-16",14.4073,14.5724,14.3431,14.444,21129245.0],["2021-04-19",14.444,14.9025,14.3156,14.8383,45756090.0],["2021-04-20",14.8383,15.0217,14.6366,14.6457,30103072.0],["2021-04-21",14.6457,14.8383,14.5082,14.5907,21387647.0],["2021-04-22",14.5907,14.8842,14.5907,14.6366,29302611.0],["2021-04-23",14.6366,14.7558,14.4898,14.5357,24158157.0],["2021-04-26",14.5357,14.6274,14.0588,14.123,39566504.0],["2021-04-27",14.123,14.2606,14.0313,14.1138,23777815.0],["2021-04-28",14.1138,14.1597,13.8662,13.9304,28840586.0],["2021-04-29",13.9304,14.3523,13.802,14.2239,41699948.0],["2021-04-30",14.2239,14.223888397216797,13.6828,13.747,42101095.0],["2021-05-06",13.747,13.9213,13.3252,13.3343,40949165.0],["2021-05-07",13.3343,13.4169,13.1326,13.2518,27822566.0],["2021-05-10",13.2518,13.251784324645996,12.8116,13.0592,28987421.0],["2021-05-11",13.0592,13.5177,12.9308,13.426,39768742.0],["2021-05-12",13.426,13.4627,13.2518,13.426,19260757.0],["2021-05-13",13.426,13.6003,13.2976,13.3618,19261864.0],["2021-05-14",13.3618,14.7008,13.361833572387695,14.7008,107200811.0],["2021-05-17",14.7008,15.3152,14.4898,14.9484,124730184.0],["2021-05-18",14.9484,15.0859,14.5174,14.6457,62454514.0],["2021-05-19",14.6457,14.8292,14.499,14.5999,56288284.0],["2021-05-20",14.5999,14.9942,14.5082,14.6733,81398765.0],["2021-05-21",14.6733,14.7283,14.1964,14.2514,58962979.0],["2021-05-24",14.2514,15.141,14.251402854919434,14.7925,100095721.0],["2021-05-25",14.7925,15.8838,14.792476654052734,15.6454,149029424.0],["2021-05-26",15.6454,15.9205,15.3519,15.3886,109484344.0],["2021-05-27",15.3886,15.4711,15.1318,15.251,63534932.0],["2021-05-28",15.251,15.8746,15.1501,15.4619,92675216.0],["2021-05-31",15.4619,15.517,15.196,15.4069,52461585.0],["2021-06-01",15.4069,15.406919479370117,14.9576,15.251,46991676.0],["2021-06-02",15.251,15.3611,14.8292,14.93,42084707.0],["2021-06-03",14.93,15.2143,14.7008,14.7283,42342906.0],["2021-06-04",14.7283,15.5628,14.6366,14.9942,67335885.0],["2021-06-07",14.9942,16.4982,14.994235038757324,15.9847,176513737.0],["2021-06-08",15.9847,17.5804,15.9205,17.5804,202384513.0],["2021-06-09",17.5804,18.0298,16.214,16.3699,232664973.0],["2021-06-10",16.3699,16.6633,16.1039,16.1864,118675291.0],["2021-06-11",16.1864,16.3699,15.7279,15.8013,87704369.0],["2021-06-15",15.8013,15.801261901855469,15.3611,15.4253,61886738.0],["2021-06-16",15.4253,15.5628,15.1043,15.2785,74652883.0],["2021-06-17",15.2785,15.4619,15.1135,15.3702,56219097.0],["2021-06-18",15.3702,15.7738,15.2052,15.7554,67884642.0],["2021-06-21",15.7554,16.0122,15.5261,15.6087,52929800.0],["2021-06-22",15.6087,15.8379,15.4986,15.6545,43758183.0],["2021-06-23",15.6545,15.7646,15.3244,15.4895,47394696.0],["2021-06-24",15.4895,15.8655,15.3794,15.572,48203287.0],["2021-06-25",15.572,16.434,15.4436,16.2139,112894606.0],["2021-06-28",16.2139,16.2323,15.8379,15.9572,56980553.0],["2021-06-29",15.9572,16.5991,15.957165718078613,16.1589,84356904.0],["2021-06-30",16.1589,16.4982,15.9388,16.4065,63961422.0],["2021-07-01",16.4065,16.8742,15.0217,15.2602,90971517.0],["2021-07-02",15.2602,15.260186195373535,14.4898,14.5082,71909956.0],["2021-07-05",14.5082,14.7283,14.4073,14.6733,33917217.0],["2021-07-06",14.6733,15.0768,14.673256874084473,14.9392,40388308.0],["2021-07-07",14.9392,15.0126,14.765,14.9209,29806508.0],["2021-07-08",14.9209,15.0217,14.5815,14.6457,41099619.0],["2021-07-09",14.6457,14.7736,14.4957,14.7087,30355845.0],["2021-07-12",14.7087,15.3386,14.708730697631836,15.0514,56621482.0],["2021-07-13",15.0514,15.051440238952637,14.8199,14.931,31338586.0],["2021-07-14",14.931,14.9588,14.6532,14.6717,39522028.0],["2021-07-15",14.6717,15.0792,14.671680450439453,14.9496,42182981.0],["2021-07-16",14.9496,15.1255,14.7643,14.931,40742851.0],["2021-07-19",14.931,14.931028366088867,14.6068,14.7643,28938557.0],["2021-07-20",14.7643,14.8569,14.6254,14.7921,19230444.0],["2021-07-21",14.7921,15.0792,14.7828,14.8662,35048763.0],["2021-07-22",14.8662,15.2089,14.8014,15.0978,52513768.0],["2021-07-23",15.0978,15.9592,14.9218,15.4219,88288716.0],["2021-07-26",15.4219,15.7091,14.8662,14.9125,69865729.0],["2021-07-27",14.9125,14.9588,14.3568,14.366,57988144.0],["2021-07-28",14.366,14.6254,14.1808,14.2641,34112497.0],["2021-07-29",14.2641,14.6346,14.264131546020508,14.4216,35005199.0],["2021-07-30",14.4216,14.421592712402344,13.9399,14.0048,35014181.0],["2021-08-02",14.0048,14.894,13.7084,14.5513,61721884.0],["2021-08-03",14.5513,14.9125,14.3845,14.5142,49512559.0],["2021-08-04",14.5142,14.5698,14.19,14.3845,37413328.0],["2021-08-05",14.3845,14.6068,14.0326,14.0881,38545698.0],["2021-08-06",14.0881,14.2641,14.0326,14.19,22355199.0],["2021-08-09",14.19,14.5327,14.0233,14.3568,38514107.0],["2021-08-10",14.3568,14.6068,14.2271,14.5883,44382138.0],["2021-08-11",14.5883,14.755,14.3753,14.4031,39942753.0],["2021-08-12",14.4031,14.4772,14.2456,14.2827,25017525.0],["2021-08-13",14.2827,14.3568,14.0789,14.153,33191362.0],["2021-08-16",14.153,14.4216,14.152983665466309,14.2271,34427108.0],["2021-08-17",14.2271,14.6902,14.0789,14.1067,57054588.0],["2021-08-18",14.1067,15.0051,13.9863,14.9125,119313040.0],["2021-08-19",14.9125,15.2459,14.5698,14.5976,81737042.0],["2021-08-20",14.5976,14.6809,14.1993,14.4586,50723898.0],["2021-08-23",14.4586,14.6624,14.329,14.4772,40435965.0],["2021-08-24",14.4772,14.7458,14.3104,14.5976,62071277.0],["2021-08-25",14.5976,15.4775,14.4586,15.0051,82541127.0],["2021-08-26",15.0051,15.4497,14.8384,15.1626,91237955.0],["2021-08-27",15.1626,15.3015,14.7828,14.8847,57474450.0],["2021-08-30",14.8847,14.9773,14.4772,14.542,55280185.0],["2021-08-31",14.542,14.8662,14.3845,14.7273,51040226.0],["2021-09-01",14.7273,15.9962,14.5605,15.4682,131846997.0],["2021-09-02",15.4682,16.2,15.2923,15.9777,144184094.0],["2021-09-03",15.9777,16.8854,15.496,15.5423,122501598.0],["2021-09-06",15.5423,15.9314,15.5146,15.672,84446474.0],["2021-09-07",15.672,15.9221,15.3664,15.8295,84241746.0],["2021-09-08",15.8295,16.3204,15.7554,15.8202,77762654.0],["2021-09-09",15.8202,15.820219039916992,15.4775,15.7183,50820183.0],["2021-09-10",15.7183,16.2833,15.7091,15.8943,79836775.0],["2021-09-13",15.8943,16.0703,15.6442,15.7924,56338980.0],["2021-09-14",15.7924,15.8665,15.1904,15.2274,64973083.0],["2021-09-15",15.2274,15.3571,15.0978,15.2089,34403835.0],["2021-09-16",15.2089,15.32,14.9681,15.0236,38902766.0],["2021-09-17",15.0236,15.2089,14.931,15.1626,33483884.0],["2021-09-22",15.1626,15.162589073181152,14.7273,14.894,35163776.0],["2021-09-23",14.894,15.1441,14.8662,14.9773,29787565.0],["2021-09-24",14.9773,15.0422,14.6439,14.6624,30615305.0],["2021-09-27",14.6624,14.8014,14.4586,14.5327,25837422.0],["2021-09-28",14.5327,14.755,14.5327,14.6254,18759677.0],["2021-09-29",14.6254,14.6253662109375,14.1715,14.3568,29823767.0],["2021-09-30",14.3568,14.4494,14.3197,14.3845,15992095.0],["2021-10-08",14.3845,14.6254,14.384542465209961,14.5883,16605649.0],["2021-10-11",14.5883,14.9959,14.58831787109375,14.6624,24339927.0],["2021-10-12",14.6624,14.6624174118042,14.2734,14.4031,22338435.0],["2021-10-13",14.4031,14.6717,14.366,14.6068,16406440.0],["2021-10-14",14.6068,14.6346,14.4309,14.5235,13482163.0],["2021-10-15",14.5235,14.5883,14.3938,14.4772,13650539.0],["2021-10-18",14.4772,14.6439,14.4309,14.5791,14150099.0],["2021-10-19",14.5791,14.7736,14.57905387878418,14.6439,21775227.0],["2021-10-20",14.6439,14.7458,14.5698,14.5883,14394367.0],["2021-10-21",14.5883,14.7736,14.4679,14.5698,20447632.0],["2021-10-22",14.5698,15.07,14.5605,14.8569,39177593.0],["2021-10-25",14.8569,15.0144,14.6717,14.9773,34259455.0],["2021-10-26",14.9773,14.977339744567871,14.6346,14.6717,26965203.0],["2021-10-27",14.6717,14.7643,14.4216,14.4494,23452290.0],["2021-10-28",14.4494,14.542,14.2641,14.2827,19488821.0],["2021-10-29",14.2827,14.2826566696167,13.8473,14.1067,31092944.0],["2021-11-01",14.1067,14.2549,13.9492,14.1437,17275474.0],["2021-11-02",14.1437,14.2456,13.7918,13.8936,22627429.0],["2021-11-03",13.8936,13.977,13.7084,13.7732,20082173.0],["2021-11-04",13.7732,13.9122,13.5139,13.5509,33990948.0],["2021-11-05",13.5509,13.6065,13.4398,13.4676,21184956.0],["2021-11-08",13.4676,13.7547,13.3935,13.6713,17986210.0],["2021-11-09",13.6713,13.801,13.6435,13.7362,14516279.0],["2021-11-10",13.7362,13.7732,13.625,13.7547,12988796.0],["2021-11-11",13.7547,14.0511,13.7269,13.9863,26815574.0],["2021-11-12",13.9863,14.0233,13.8381,13.9122,14807608.0],["2021-11-15",13.9122,14.0048,13.8103,13.8751,14604168.0],["2021-11-16",13.8751,13.9492,13.7547,13.7732,14819459.0],["2021-11-17",13.7732,13.8844,13.7547,13.801,10693984.0],["2021-11-18",13.801,13.801011085510254,13.4676,13.5139,23041230.0],["2021-11-19",13.5139,13.8751,13.4768,13.7917,21147803.0],["2021-11-22",13.7917,13.8381,13.5972,13.7825,23579167.0],["2021-11-23",13.7825,14.014,13.7084,13.7917,24793530.0],["2021-11-24",13.7917,13.8751,13.6899,13.7547,17243626.0],["2021-11-25",13.7547,13.8658,13.7176,13.7917,14334052.0],["2021-11-26",13.7917,13.8473,13.7084,13.7547,13722501.0],["2021-11-29",13.7547,13.75469970703125,13.4583,13.5046,23667588.0],["2021-11-30",13.5046,13.6158,13.3842,13.3842,17941816.0],["2021-12-01",13.3842,13.6528,13.3842,13.5972,18340229.0],["2021-12-02",13.5972,13.7362,13.5324,13.6528,19910815.0],["2021-12-03",13.6528,13.8103,13.625,13.764,18829117.0],["2021-12-06",13.764,14.1993,13.7547,13.7825,46373417.0],["2021-12-07",13.7825,14.0326,13.7547,13.7917,25743436.0],["2021-12-08",13.7917,13.9122,13.6621,13.9122,27832376.0],["2021-12-09",13.9122,14.4401,13.8473,14.2086,66295190.0],["2021-12-10",14.2086,14.2086,14.0233,14.1252,34470996.0],["2021-12-13",14.1252,14.4772,13.9955,14.0326,44876416.0],["2021-12-14",14.0326,14.032572746276855,13.8288,13.8936,26570693.0],["2021-12-15",13.8936,14.1252,13.8658,13.9677,20763530.0],["2021-12-16",13.9677,14.0696,13.9214,14.0418,19009760.0],["2021-12-17",14.0418,14.3938,13.9955,14.1067,40911357.0],["2021-12-20",14.1067,14.2178,13.8473,13.8751,26387220.0],["2021-12-21",13.8751,14.0604,13.801,14.0418,27152098.0],["2021-12-22",14.0418,14.0696,13.8658,13.8751,19223154.0],["2021-12-23",13.8751,13.9307,13.7269,13.7825,19663993.0],["2021-12-24",13.7825,13.8658,13.70838737487793,13.7084,14946196.0],["2021-12-27",13.7084,13.7917,13.6806,13.7362,12061408.0],["2021-12-28",13.7362,13.8381,13.6991,13.8195,15393678.0],["2021-12-29",13.8195,13.8751,13.7177,13.7269,13444977.0],["2021-12-30",13.7269,13.9863,13.625,13.801,22017897.0],["2021-12-31",13.801,13.8751,13.764,13.8288,15759459.0],["2022-01-04",13.8288,13.9029,13.7454,13.8658,18485887.0],["2022-01-05",13.8658,14.0418,13.801,13.8288,32191718.0],["2022-01-06",13.8288,13.8287992477417,13.5787,13.6158,30298585.0],["2022-01-07",13.6158,13.7269,13.615762710571289,13.6343,16336367.0],["2022-01-10",13.6343,13.6528,13.5046,13.625,15500093.0],["2022-01-11",13.625,13.7177,13.5787,13.625,14325533.0],["2022-01-12",13.625,13.6899,13.588,13.6713,13520619.0],["2022-01-13",13.6713,13.7547,13.5695,13.588,16448446.0],["2022-01-14",13.588,13.58797550201416,13.3842,13.4027,24535331.0],["2022-01-17",13.4027,13.5046,13.3657,13.4213,12451369.0],["2022-01-18",13.4213,13.5324,13.3749,13.449,15574877.0],["2022-01-19",13.449,13.5046,13.3564,13.3935,14926565.0],["2022-01-20",13.3935,13.6158,13.3749,13.5787,27694148.0],["2022-01-21",13.5787,13.6343,13.412,13.4676,17674445.0],["2022-01-24",13.4676,13.5509,13.3842,13.4305,10766186.0],["2022-01-25",13.4305,13.4583,12.9859,12.9859,20935175.0],["2022-01-26",12.9859,13.2082,12.9211,13.1156,13697087.0],["2022-01-27",13.1156,13.1341,12.7544,12.7636,17866688.0],["2022-01-28",12.7636,12.9489,12.6895,12.7173,15228210.0],["2022-02-07",12.7173,12.9118,12.717308044433594,12.847,11395524.0],["2022-02-08",12.847,13.0878,12.8099,13.0785,13968959.0],["2022-02-09",13.0785,13.3101,13.0137,13.1897,15238114.0],["2022-02-10",13.1897,13.236,13.1063,13.2082,10313706.0],["2022-02-11",13.2082,13.3101,13.0785,13.1063,16355211.0],["2022-02-14",13.1063,13.106329917907715,12.8285,12.8562,16867209.0],["2022-02-15",12.8562,12.9396,12.8562,12.8933,7957547.0],["2022-02-16",12.8933,13.0137,12.893292427062988,12.9211,7089218.0],["2022-02-17",12.9211,12.9767,12.847,12.8748,8843877.0],["2022-02-18",12.8748,12.9489,12.8099,12.9396,8120208.0],["2022-02-21",12.9396,13.06,12.9211,13.0508,11870671.0],["2022-02-22",13.0508,13.05075454711914,12.8192,12.8748,11357320.0],["2022-02-23",12.8748,12.9674,12.8655,12.9581,10109220.0],["2022-02-24",12.9581,12.958130836486816,12.2264,12.4209,31036500.0],["2022-02-25",12.4209,12.6432,12.4024,12.4487,13797015.0],["2022-02-28",12.4487,12.4857,12.2357,12.3375,11998468.0],["2022-03-01",12.3375,12.5598,12.33754825592041,12.495,11357953.0],["2022-03-02",12.495,12.5043,12.3839,12.4857,8589949.0],["2022-03-03",12.4857,12.5784,12.4209,12.4487,9097408.0],["2022-03-04",12.4487,12.448697090148926,12.282,12.3098,11497577.0],["2022-03-07",12.3098,12.309762001037598,11.9485,12.0319,19696895.0],["2022-03-08",12.0319,12.1245,11.7818,11.7818,17356758.0],["2022-03-09",11.7818,11.8652,10.8185,11.4391,32176555.0],["2022-03-10",11.4391,11.6151,11.2631,11.2724,23650588.0],["2022-03-11",11.2724,11.7633,10.9945,11.7262,33687437.0],["2022-03-14",11.7262,12.0041,11.4484,11.754,37490688.0],["2022-03-15",11.754,12.0504,11.3465,11.4113,33874048.0],["2022-03-16",11.4113,12.143,11.3002,11.9948,42286711.0],["2022-03-17",11.9948,12.1153,11.8466,11.8652,34552755.0],["2022-03-18",11.8652,11.9763,11.7355,11.8466,20786793.0],["2022-03-21",11.8466,11.8652,11.5873,11.6984,19458614.0],["2022-03-22",11.6984,11.8096,11.6336,11.6984,13707271.0],["2022-03-23",11.6984,11.754,11.6058,11.6336,10732749.0],["2022-03-24",11.6336,11.633604049682617,11.4484,11.4576,14594881.0],["2022-03-25",11.4576,11.6058,11.3279,11.3557,13898033.0],["2022-03-28",11.3557,11.4484,11.1612,11.3835,15196020.0],["2022-03-29",11.3835,11.4669,11.2353,11.2724,11090346.0],["2022-03-30",11.2724,11.717,11.272370338439941,11.5966,22367040.0],["2022-03-31",11.5966,11.6799,11.4947,11.541,15686721.0],["2022-04-01",11.541,11.8652,11.4391,11.8559,29707461.0],["2022-04-06",11.8559,11.9115,11.7262,11.7911,17765032.0],["2022-04-07",11.7911,11.8281,11.4854,11.4947,19160050.0],["2022-04-08",11.4947,11.7355,11.3465,11.6429,18214098.0],["2022-04-11",11.6429,11.8466,11.402,11.4576,25496548.0],["2022-04-12",11.4576,12.3468,11.3557,12.0134,45821814.0],["2022-04-13",12.0134,12.0319,11.7448,11.754,28932827.0],["2022-04-14",11.754,12.1801,11.754015922546387,11.9485,27648210.0],["2022-04-15",11.9485,12.0504,11.7725,11.8466,21500377.0],["2022-04-18",11.8466,11.846639633178711,11.3557,11.5039,19789137.0],["2022-04-19",11.5039,11.541,11.3465,11.4484,13925455.0],["2022-04-20",11.4484,11.448354721069336,10.8463,10.976,30242781.0],["2022-04-21",10.976,11.1797,10.837,10.9111,19792329.0],["2022-04-22",10.9111,11.1149,10.8926,10.9945,15150177.0],["2022-04-25",10.9945,11.1056,10.651787757873535,10.6518,23840154.0],["2022-04-26",10.6518,10.6796,9.7255,9.9386,35554495.0],["2022-04-27",9.9386,10.3461,9.8182,10.2072,21936836.0],["2022-04-28",10.2072,10.207192420959473,9.8923,9.9571,16208871.0],["2022-04-29",9.9571,10.6147,9.95710563659668,10.5406,36302584.0],["2022-05-05",10.5406,10.5499,10.3369,10.4295,17835718.0],["2022-05-06",10.4295,10.429489135742188,10.1701,10.2072,13647995.0],["2022-05-09",10.2072,10.2998,10.1609,10.2442,8262800.0],["2022-05-10",10.2442,10.4665,10.1053,10.4295,15113665.0],["2022-05-11",10.4295,10.6611,10.3924,10.448,23428873.0],["2022-05-12",10.448,10.5499,10.3554,10.4295,12305549.0],["2022-05-13",10.4295,10.5314,10.3924,10.4665,10215368.0],["2022-05-16",10.4665,10.5592,10.411,10.448,10206926.0],["2022-05-17",10.448,10.5221,10.3276,10.4665,9687047.0],["2022-05-18",10.4665,10.5962,10.4295,10.5036,13212026.0],["2022-05-19",10.5036,10.503588676452637,10.3276,10.4295,12513720.0],["2022-05-20",10.4295,10.6333,10.429489135742188,10.5684,17807563.0],["2022-05-23",10.5684,10.624,10.4851,10.6055,14109792.0],["2022-05-24",10.6055,10.6796,10.1979,10.2165,19142068.0],["2022-05-25",10.2165,10.3369,10.1887,10.2628,12361218.0],["2022-05-26",10.2628,10.6796,10.2072,10.5406,26080012.0],["2022-05-27",10.5406,10.7444,10.4758,10.5592,25299827.0],["2022-05-30",10.5592,10.624,10.448,10.5129,13526254.0],["2022-05-31",10.5129,10.698100090026855,10.4573,10.6981,24104521.0],["2022-06-01",10.6981,10.7166,10.5592,10.6333,16037718.0],["2022-06-02",10.6333,10.7537,10.5314,10.7074,16290831.0],["2022-06-06",10.7074,10.9019,10.6518,10.8463,27666517.0],["2022-06-07",10.8463,11.152,10.8092,10.9111,34079544.0],["2022-06-08",10.9111,12.004100799560547,10.8833,12.0041,143083248.0],["2022-06-09",12.0041,13.208216667175293,12.004100799560547,13.2082,177762160.0],["2022-06-10",13.2082,14.532743453979492,12.8099,14.5327,296483287.0],["2022-06-13",14.5327,15.8387,14.366,15.2552,304251836.0],["2022-06-14",15.2552,16.783510208129883,14.8384,16.7835,280607398.0],["2022-06-15",16.7835,18.46001434326172,16.783510208129883,18.46,104426516.0],["2022-06-16",18.46,20.2384,17.0336,17.1262,609852831.0],["2022-06-17",17.1262,17.126218795776367,15.5053,15.7924,532570921.0],["2022-06-20",15.7924,15.8851,15.2274,15.4127,305797612.0],["2022-06-21",15.4127,15.8387,15.3293,15.5423,281204339.0],["2022-06-22",15.5423,15.7276,14.8477,14.8847,284332934.0],["2022-06-23",14.8847,15.811,14.5513,15.4312,341716287.0],["2022-06-24",15.4312,16.0518,14.8569,15.3941,305327712.0],["2022-06-27",15.3941,15.672,14.9773,15.0422,208608789.0],["2022-06-28",15.0422,15.5331,14.8291,15.283,216800417.0],["2022-06-29",15.283,15.3478,14.5513,14.5883,192700623.0],["2022-06-30",14.5883,14.8477,14.4586,14.5976,143745428.0],["2022-07-01",14.5976,14.8014,14.1715,14.2363,135761994.0],["2022-07-04",14.2363,14.4864,14.0418,14.3753,100114373.0],["2022-07-05",14.3753,14.4772,13.9677,14.2734,96182112.0],["2022-07-06",14.2734,14.7643,14.2178,14.4772,185590915.0],["2022-07-07",14.4772,14.477168083190918,13.9863,14.1159,107713938.0],["2022-07-08",14.1159,14.2641,13.8658,13.9214,95437358.0],["2022-07-11",13.9214,14.1715,13.801,13.9677,83130489.0],["2022-07-12",13.9677,14.7087,13.9307,14.366,164091693.0],["2022-07-13",14.366,14.366019248962402,14.014,14.1067,97694123.0],["2022-07-14",14.1067,14.2363,13.9492,14.0233,67351167.0],["2022-07-15",14.0233,14.2456,13.8658,13.8658,89022331.0],["2022-07-18",13.8658,14.1622,13.8381,14.0974,70598698.0],["2022-07-19",14.0974,14.2178,13.9029,14.0881,69635722.0],["2022-07-20",14.0881,14.1808,13.9585,14.0326,55869724.0],["2022-07-21",14.0326,14.032572746276855,13.5509,13.5972,86149906.0],["2022-07-22",13.5972,14.1715,13.597238540649414,13.8103,102145214.0],["2022-07-25",13.8103,13.8844,13.5787,13.6806,48783451.0],["2022-07-26",13.6806,13.8103,13.588,13.7177,38651421.0],["2022-07-27",13.7177,13.8473,13.5972,13.7269,45564242.0],["2022-07-28",13.7269,14.3568,13.726912498474121,13.9955,125436395.0],["2022-07-29",13.9955,14.2549,13.9029,14.0418,90490167.0],["2022-08-01",14.0418,14.041833877563477,13.2731,13.6899,87148712.0],["2022-08-02",13.6899,13.689863204956055,12.7451,12.9396,88656246.0],["2022-08-03",12.9396,13.3008,12.939606666564941,13.0137,66210660.0],["2022-08-04",13.0137,13.2731,13.013705253601074,13.1341,46399484.0],["2022-08-05",13.1341,13.4429,13.0946,13.4052,56025313.0],["2022-08-08",13.4052,13.6406,13.2452,13.5653,49150738.0],["2022-08-09",13.5653,13.6876,13.4429,13.4711,34872982.0],["2022-08-10",13.4711,13.6594,13.3393,13.4052,38227772.0],["2022-08-11",13.4052,14.742,13.405234336853027,14.742,177373738.0],["2022-08-12",14.742,15.5139,14.6479,14.9679,263232491.0],["2022-08-15",14.9679,14.96792221069336,14.4972,14.5631,124713461.0],["2022-08-16",14.5631,15.0338,14.563131332397461,14.7608,90501995.0],["2022-08-17",14.7608,16.0693,14.5725,15.5704,224298910.0],["2022-08-18",15.5704,15.570405960083008,15.128,15.2127,120908743.0],["2022-08-19",15.2127,15.5986,15.1562,15.2503,117494923.0],["2022-08-22",15.2503,15.250337600708008,14.8738,14.9397,76788259.0],["2022-08-23",14.9397,15.5892,14.8267,15.1656,130870402.0],["2022-08-24",15.1656,15.8622,14.9114,14.9209,169868556.0],["2022-08-25",14.9209,15.2974,14.4878,14.9585,139620822.0],["2022-08-26",14.9585,15.0432,14.6008,14.6949,70751620.0],["2022-08-29",14.6949,14.7796,14.4125,14.6102,52681752.0],["2022-08-30",14.6102,14.9397,14.4784,14.7985,73022056.0],["2022-08-31",14.7985,15.3727,14.6667,15.0997,137176106.0],["2022-09-01",15.0997,15.1656,14.8267,14.9114,68257993.0],["2022-09-02",14.9114,15.1374,14.7138,14.9209,64057146.0],["2022-09-05",14.9209,15.2033,14.8361,15.175,63265832.0],["2022-09-06",15.175,15.3351,15.015,15.1939,76868381.0],["2022-09-07",15.1939,15.193853378295898,14.7608,14.7796,72699659.0],["2022-09-08",14.7796,14.902,14.5161,14.5255,54607069.0],["2022-09-09",14.5255,14.9114,14.52547550201416,14.7232,70395033.0],["2022-09-13",14.7232,14.855,14.6196,14.6667,45701829.0],["2022-09-14",14.6667,14.666682243347168,13.9701,14.1207,84312633.0],["2022-09-15",14.1207,14.3749,13.9418,14.0171,53975993.0],["2022-09-16",14.0171,14.017130851745605,13.3676,13.3864,75186978.0],["2022-09-19",13.3864,13.49,13.1887,13.3205,33040545.0],["2022-09-20",13.3205,13.4617,13.2734,13.3393,28197276.0],["2022-09-21",13.3393,13.4617,13.0758,13.3864,33146398.0],["2022-09-22",13.3864,13.5747,13.2452,13.4335,38936821.0],["2022-09-23",13.4335,13.5088,13.0852,13.1793,41393159.0],["2022-09-26",13.1793,13.179304122924805,12.8592,12.9157,34900498.0],["2022-09-27",12.9157,13.0569,12.8028,13.0193,31520484.0],["2022-09-28",13.0193,13.019269943237305,12.4262,12.5486,36612380.0],["2022-09-29",12.5486,12.8028,12.4827,12.5392,32776281.0],["2022-09-30",12.5392,12.6992,12.3603,12.3791,26941988.0],["2022-10-10",12.3791,12.4733,12.2191,12.2473,27883540.0],["2022-10-11",12.2473,12.7086,12.2003,12.3697,38433534.0],["2022-10-12",12.3697,12.671,12.2662,12.6427,39223254.0],["2022-10-13",12.6427,12.7651,12.4921,12.6333,37344378.0],["2022-10-14",12.6333,13.0381,12.633304595947266,12.8216,51432627.0],["2022-10-17",12.8216,13.3488,12.6898,13.0193,53699316.0],["2022-10-18",13.0193,13.3111,12.9063,13.0287,43920543.0],["2022-10-19",13.0287,13.0946,12.8498,12.8781,31679697.0],["2022-10-20",12.8781,13.1511,12.8028,12.8875,41716044.0],["2022-10-21",12.8875,13.6312,12.887476921081543,12.9816,81778070.0],["2022-10-24",12.9816,13.5088,12.7369,13.0099,68925970.0],["2022-10-25",13.0099,13.009855270385742,12.3415,12.6051,50940926.0],["2022-10-26",12.6051,12.9251,12.5486,12.718,44350819.0],["2022-10-27",12.718,13.0475,12.6804,12.7933,47061148.0],["2022-10-28",12.7933,13.7818,12.7745,13.1887,142492348.0],["2022-10-31",13.1887,13.4052,12.7651,13.1981,78179383.0],["2022-11-01",13.1981,13.5935,13.1605,13.5747,81959525.0],["2022-11-02",13.5747,13.6218,13.3017,13.5559,73279631.0],["2022-11-03",13.5559,13.555855751037598,13.3299,13.4335,40454752.0],["2022-11-04",13.4335,14.1772,13.4146,13.8289,104193509.0],["2022-11-07",13.8289,13.8759,13.6123,13.7535,59347215.0],["2022-11-08",13.7535,13.81,13.5088,13.6218,40264810.0],["2022-11-09",13.6218,13.7159,13.499371528625488,13.4994,31432739.0],["2022-11-10",13.4994,13.763,13.3488,13.6123,44094835.0],["2022-11-11",13.6123,14.6761,13.61233901977539,14.2054,137215356.0],["2022-11-14",14.2054,15.3256,14.0454,14.5161,150725371.0],["2022-11-15",14.5161,15.9658,14.3749,15.9658,250535848.0],["2022-11-16",15.9658,15.965785026550293,15.1939,15.2692,167025635.0],["2022-11-17",15.2692,15.5798,15.1844,15.4386,132889115.0],["2022-11-18",15.4386,15.43861198425293,14.7702,14.8267,126675016.0],["2022-11-21",14.8267,14.826717376708984,14.4408,14.582,56023323.0],["2022-11-22",14.582,14.9679,14.5349,14.6479,90299900.0],["2022-11-23",14.6479,14.7232,14.309,14.4596,60671050.0],["2022-11-24",14.4596,15.0526,14.459576606750488,14.5631,72672409.0],["2022-11-25",14.5631,14.9491,14.4408,14.7891,85926354.0],["2022-11-28",14.7891,14.789061546325684,14.1207,14.469,69053138.0],["2022-11-29",14.469,15.7775,14.468992233276367,15.3915,164392307.0],["2022-11-30",15.3915,15.7681,15.0903,15.2221,123255377.0],["2022-12-01",15.2221,15.9564,15.15619945526123,15.1562,134792220.0],["2022-12-02",15.1562,15.3915,14.8738,14.9585,73066191.0],["2022-12-05",14.9585,15.5328,14.958510398864746,15.4763,120496464.0],["2022-12-06",15.4763,15.5798,15.1844,15.288,75921582.0],["2022-12-07",15.288,15.3162,14.902,15.0715,67368652.0],["2022-12-08",15.0715,15.0903,14.8267,14.9397,42541465.0],["2022-12-09",14.9397,15.1656,14.6949,15.1185,69893277.0],["2022-12-12",15.1185,15.118542671203613,14.6008,14.6102,59180640.0],["2022-12-13",14.6102,14.7326,14.5537,14.5914,33203797.0],["2022-12-14",14.5914,14.7985,14.4784,14.7043,48703180.0],["2022-12-15",14.7043,14.704337120056152,14.4408,14.5161,36421822.0],["2022-12-16",14.5161,14.8267,14.3843,14.6384,42906122.0],["2022-12-19",14.6384,14.7985,14.1207,14.2336,49955910.0],["2022-12-20",14.2336,14.3843,14.1019,14.2713,33613377.0],["2022-12-21",14.2713,14.3466,14.0265,14.1866,29269113.0],["2022-12-22",14.1866,14.3937,13.9324,14.0077,38611754.0],["2022-12-23",14.0077,14.2901,13.8571,14.1583,34015855.0],["2022-12-26",14.1583,14.2242,13.9324,14.1866,31665974.0],["2022-12-27",14.1866,14.5349,14.186578750610352,14.3843,47385908.0],["2022-12-28",14.3843,14.384268760681152,14.0736,14.0736,36469333.0],["2022-12-29",14.0736,14.1301,13.9042,13.9606,34224447.0],["2022-12-30",13.9606,14.1489,13.960648536682129,13.9983,23975636.0],["2023-01-03",13.9983,13.99830150604248,13.3488,13.9418,54013722.0],["2023-01-04",13.9418,14.2054,13.8289,13.9889,41822914.0],["2023-01-05",13.9889,14.5537,13.988889694213867,14.356,83273338.0],["2023-01-06",14.356,14.3937,14.2148,14.2431,41388756.0],["2023-01-09",14.2431,14.8644,14.243062019348145,14.5537,95027372.0],["2023-01-10",14.5537,14.7796,14.3372,14.3654,63079372.0],["2023-01-11",14.3654,14.4219,14.1489,14.1678,42840017.0],["2023-01-12",14.1678,14.4784,14.16775131225586,14.4596,45448909.0],["2023-01-13",14.4596,14.770233154296875,14.4125,14.7702,70459322.0],["2023-01-16",14.7702,15.8905,14.7326,15.2692,145774544.0],["2023-01-17",15.2692,15.401,15.0715,15.3727,79157362.0],["2023-01-18",15.3727,15.372716903686523,15.1091,15.1939,46789183.0],["2023-01-19",15.1939,15.5704,15.0715,15.5139,67811615.0],["2023-01-20",15.5139,15.6645,15.2221,15.3256,64163880.0],["2023-01-30",15.3256,15.5986,15.1185,15.1468,67859173.0],["2023-01-31",15.1468,15.2692,14.9303,14.9679,50509993.0],["2023-02-01",14.9679,15.4292,14.9679,15.4198,69612678.0],["2023-02-02",15.4198,15.6834,15.0432,15.0903,99826667.0],["2023-02-03",15.0903,15.1185,14.855,14.9773,52299493.0],["2023-02-06",14.9773,14.977336883544922,14.6949,14.7138,42407289.0],["2023-02-07",14.7138,14.9114,14.713750839233398,14.7702,36479780.0],["2023-02-08",14.7702,14.8267,14.4878,14.4878,46006611.0],["2023-02-09",14.4878,14.7326,14.4219,14.7138,37649733.0],["2023-02-10",14.7138,14.742,14.5631,14.6008,25943601.0],["2023-02-13",14.6008,14.7232,14.4784,14.6667,27994501.0],["2023-02-14",14.6667,14.7514066696167,14.5255,14.7514,32758434.0],["2023-02-15",14.7514,14.7514066696167,14.4972,14.5255,34700296.0],["2023-02-16",14.5255,14.8644,14.2148,14.3278,73529330.0],["2023-02-17",14.3278,14.3937,14.1207,14.1395,41404733.0],["2023-02-20",14.1395,14.8079,14.139510154724121,14.742,76752885.0],["2023-02-21",14.742,14.8079,14.6102,14.7891,51056509.0],["2023-02-22",14.7891,14.9114,14.6667,14.6949,37098983.0],["2023-02-23",14.6949,15.4763,14.694923400878906,15.1562,111302400.0],["2023-02-24",15.1562,15.15619945526123,14.855,14.8832,56244333.0],["2023-02-27",14.8832,14.883199691772461,14.5537,14.582,37874949.0],["2023-02-28",14.582,14.7232,14.4784,14.7232,30490347.0],["2023-03-01",14.7232,15.0526,14.629,15.015,56766534.0],["2023-03-02",15.015,15.015,14.8738,14.9491,36166737.0],["2023-03-03",14.9491,15.1185,14.8079,15.0809,51786032.0],["2023-03-06",15.0809,15.1562,14.7985,14.8173,42354868.0],["2023-03-07",14.8173,14.9491,14.403097152709961,14.4031,52330247.0],["2023-03-08",14.4031,14.544301986694336,14.2995,14.5443,28986174.0],["2023-03-09",14.5443,14.544301986694336,14.3749,14.4784,22549805.0],["2023-03-10",14.4784,14.4972,14.2995,14.3184,25619222.0],["2023-03-13",14.3184,14.4313,14.2242,14.4031,25011722.0],["2023-03-14",14.4031,14.403097152709961,13.8853,14.1301,39668798.0],["2023-03-15",14.1301,14.3372,14.130095481872559,14.2054,25887236.0],["2023-03-16",14.2054,14.205406188964844,13.8853,13.923,28207477.0],["2023-03-17",13.923,14.356,13.922992706298828,14.2336,41313083.0],["2023-03-20",14.2336,14.3749,14.0736,14.083,32563553.0],["2023-03-21",14.083,14.2619,14.0736,14.2242,20980596.0],["2023-03-22",14.2242,14.2995,14.0736,14.196,25581128.0],["2023-03-23",14.196,14.356,14.0924,14.3466,31057400.0],["2023-03-24",14.3466,14.4408,14.2242,14.2901,25248026.0],["2023-03-27",14.2901,14.4125,14.1678,14.3843,36124703.0],["2023-03-28",14.3843,14.4408,14.2619,14.3749,28654656.0],["2023-03-29",14.3749,14.3937,14.1489,14.2807,25617172.0],["2023-03-30",14.2807,14.4784,14.0642,14.3937,34734976.0],["2023-03-31",14.3937,14.4219,14.2807,14.3466,21828679.0],["2023-04-03",14.3466,14.9585,14.3466,14.7702,85821001.0],["2023-04-04",14.7702,14.8644,14.6761,14.8173,48341105.0],["2023-04-06",14.8173,14.817302703857422,14.5914,14.6667,34361783.0],["2023-04-07",14.6667,14.8738,14.5349,14.7608,44648824.0],["2023-04-10",14.7608,15.0903,14.5537,14.5725,49824600.0],["2023-04-11",14.5725,15.015,14.57254409790039,14.7326,51480608.0],["2023-04-12",14.7326,15.0715,14.6855,14.9303,57194585.0],["2023-04-13",14.9303,14.930268287658691,14.6102,14.6761,36729193.0],["2023-04-14",14.6761,14.7514,14.5066,14.7043,31957009.0],["2023-04-17",14.7043,15.128,14.6573,15.0432,82004782.0],["2023-04-18",15.0432,15.4574,14.9303,15.015,74243332.0],["2023-04-19",15.015,15.0997,14.8079,14.8644,49769383.0],["2023-04-20",14.8644,14.9209,14.6855,14.8267,35637397.0],["2023-04-21",14.8267,14.8455,13.923,14.0265,74984648.0],["2023-04-24",14.0265,14.0924,13.6594,13.8006,43389222.0],["2023-04-25",13.8006,14.0924,13.6971,14.0454,39163228.0],["2023-04-26",14.0454,14.1583,13.8853,13.9983,30116769.0],["2023-04-27",13.9983,14.1301,13.9042,14.0736,24614679.0],["2023-04-28",14.0736,14.4313,14.073614120483398,14.2713,41911108.0],["2023-05-04",14.2713,14.4408,14.083,14.4031,33282640.0],["2023-05-05",14.4031,15.3633,14.3654,14.9303,124450469.0],["2023-05-08",14.9303,15.8905,14.8455,15.5798,156310046.0],["2023-05-09",15.5798,17.1425,15.5045,16.3517,266223774.0],["2023-05-10",16.3517,16.351747512817383,15.3256,15.5233,166376962.0],["2023-05-11",15.5233,16.2388,15.4857,15.7116,111544930.0],["2023-05-12",15.7116,15.711613655090332,15.2221,15.2503,74429686.0],["2023-05-15",15.2503,16.7754,15.0432,16.493,172405444.0],["2023-05-16",16.493,16.926,15.9375,16.1352,124783882.0],["2023-05-17",16.1352,16.3141,15.7963,16.0317,74572259.0],["2023-05-18",16.0317,16.1352,15.721,15.9093,73007757.0],["2023-05-19",15.9093,15.9093017578125,15.4574,15.5516,65828245.0],["2023-05-22",15.5516,15.5798,15.3351,15.4763,39357470.0],["2023-05-23",15.4763,15.5139,15.1656,15.2033,41225452.0],["2023-05-24",15.2033,15.203267097473145,14.8361,14.8361,57076933.0],["2023-05-25",14.8361,15.109129905700684,14.7514,15.1091,69950089.0],["2023-05-26",15.1091,15.109129905700684,14.8079,14.9679,45662788.0],["2023-05-29",14.9679,14.96792221069336,14.582,14.6667,55439348.0],["2023-05-30",14.6667,14.9962,14.6102,14.9585,55503118.0],["2023-05-31",14.9585,15.0621,14.8267,14.9114,41344405.0],["2023-06-01",14.9114,15.0244,14.5914,14.8926,47533750.0],["2023-06-02",14.8926,15.1939,14.89261245727539,14.9585,47247307.0],["2023-06-05",14.9585,15.2503,14.9397,15.0997,45891886.0],["2023-06-06",15.0997,15.099716186523438,14.5066,14.6196,55947311.0],["2023-06-07",14.6196,14.8267,14.2713,14.6102,34901935.0],["2023-06-08",14.6102,15.288,14.5349,15.128,77429990.0],["2023-06-09",15.128,15.1656,15.0244,15.0903,44838470.0],["2023-06-12",15.0903,15.090302467346191,14.8079,14.9303,36025241.0],["2023-06-13",14.9303,15.1939,14.8738,15.1468,38197136.0],["2023-06-14",15.1468,15.834,15.1467866897583,15.4763,91621837.0],["2023-06-15",15.4763,15.7587,15.2974,15.6269,81179521.0],["2023-06-16",15.6269,15.674,15.4198,15.5704,51183022.0],["2023-06-19",15.5704,15.7022,15.4386,15.4857,40751774.0],["2023-06-20",15.4857,15.7022,15.3633,15.448,45522329.0],["2023-06-21",15.448,15.5892,15.137371063232422,15.1374,47044086.0],["2023-06-26",15.1374,15.137371063232422,14.742,14.7891,42390943.0],["2023-06-27",14.7891,14.9397,14.7514,14.8832,30084207.0],["2023-06-28",14.8832,14.883199691772461,14.6102,14.8173,26990746.0],["2023-06-29",14.8173,14.8738,14.6949,14.742,23176128.0],["2023-06-30",14.742,15.0621,14.7043,14.9585,40272774.0],["2023-07-03",14.9585,15.3633,14.8926,15.2974,47103097.0],["2023-07-04",15.2974,15.4951,15.175,15.401,45835170.0],["2023-07-05",15.401,15.4857,15.2315,15.2409,37880469.0],["2023-07-06",15.2409,15.3633,15.175,15.2221,24188648.0],["2023-07-07",15.2221,15.5798,15.1185,15.4386,46655263.0],["2023-07-10",15.4386,15.674,15.3256,15.3821,33588472.0],["2023-07-11",15.3821,15.448,15.3068,15.401,24991475.0],["2023-07-12",15.401,15.5233,15.1374,15.1468,34974884.0],["2023-07-13",15.1468,15.6551,15.1467866897583,15.5516,55564953.0],["2023-07-14",15.5516,15.5892,15.4386,15.4951,29517906.0],["2023-07-17",15.4951,15.495094299316406,15.2974,15.401,22681545.0],["2023-07-18",15.401,15.5139,15.3068,15.448,25210993.0],["2023-07-19",15.448,15.6928,15.3915,15.6834,44505656.0],["2023-07-20",15.6834,15.834,15.3915,15.4198,49777623.0],["2023-07-21",15.4198,15.6551,15.3256,15.4951,31532733.0],["2023-07-24",15.4951,15.6081,15.3727,15.401,21033899.0],["2023-07-25",15.401,16.9354,15.400958061218262,16.5965,160902481.0],["2023-07-26",16.5965,16.7283,16.2859,16.6342,89624190.0],["2023-07-27",16.6342,16.7189,16.2859,16.3329,60735200.0],["2023-07-28",16.3329,17.8485,16.332921981811523,17.6603,171110490.0],["2023-07-31",17.6603,18.2816,17.2648868560791,17.2649,172621962.0],["2023-08-01",17.2649,17.5191,16.8319,16.9919,117892988.0],["2023-08-02",16.9919,17.3684,16.8319,16.9919,81314125.0],["2023-08-03",16.9919,17.585,16.6812,17.4814,101796738.0],["2023-08-04",17.4814,18.2627,17.2743,17.2931,197728585.0],["2023-08-07",17.2931,17.29313087463379,16.8319,17.1613,89577219.0],["2023-08-08",17.1613,18.8182,16.5212,18.0556,224216059.0],["2023-08-09",18.0556,18.1215,17.5473,17.6509,108246764.0],["2023-08-10",17.6509,18.4322,17.650854110717773,18.3569,147719569.0],["2023-08-11",18.3569,18.35688591003418,17.1425,17.1613,137755428.0],["2023-08-14",17.1613,17.2084,16.7565,16.7754,81748287.0],["2023-08-15",16.7754,17.142505645751953,16.5683,17.1425,74418945.0],["2023-08-16",17.1425,17.5755,16.7754,17.0954,87810162.0],["2023-08-17",17.0954,17.3967,16.6812,17.0013,83497581.0],["2023-08-18",17.0013,17.312,16.6248,16.6342,56806997.0],["2023-08-21",16.6342,16.634164810180664,16.0882,16.1352,60460582.0],["2023-08-22",16.1352,16.4593,16.0113,16.3449,52329767.0],["2023-08-23",16.3449,17.1074,16.0685,16.5546,89130649.0],["2023-08-24",16.5546,16.9358,16.4879,16.526,77397581.0],["2023-08-25",16.526,16.7261,16.2115,16.5069,54487610.0],["2023-08-28",16.5069,18.1557,16.50692367553711,16.8024,162963324.0],["2023-08-29",16.8024,17.2503,16.364,17.0692,98365698.0],["2023-08-30",17.0692,17.0883,16.6785,16.85,59936368.0],["2023-08-31",16.85,16.85002326965332,16.3068,16.3544,55669124.0],["2023-09-01",16.3544,16.5165,16.0685,16.1257,41953031.0],["2023-09-04",16.1257,16.6308,16.1066,16.4879,59382118.0],["2023-09-05",16.4879,16.48786163330078,16.1638,16.2591,36841097.0],["2023-09-06",16.2591,16.3544,16.1352,16.2782,31151698.0],["2023-09-07",16.2782,16.5546,16.1829,16.3449,47996843.0],["2023-09-08",16.3449,16.5165,16.2019,16.4402,31582586.0],["2023-09-11",16.4402,16.7166,16.2591,16.5927,49603570.0],["2023-09-12",16.5927,16.6308,16.3449,16.3735,30724771.0],["2023-09-13",16.3735,16.4116,16.059,16.1066,31022788.0],["2023-09-14",16.1066,16.2019,15.9065,16.0209,31379575.0],["2023-09-15",16.0209,16.1924,15.8684,15.9065,27946641.0],["2023-09-18",15.9065,16.0399,15.735,15.9637,21230638.0],["2023-09-19",15.9637,16.1066,15.9256,15.9923,21035317.0],["2023-09-20",15.9923,16.078,15.8874,15.9351,16568081.0],["2023-09-21",15.9351,16.1448,15.8779,15.8874,26273936.0],["2023-09-22",15.8874,16.2782,15.8303,16.2591,39200859.0],["2023-09-25",16.2591,16.25912857055664,15.9542,15.9923,29486573.0],["2023-09-26",15.9923,16.0971,15.9351,15.9446,16344213.0],["2023-09-27",15.9446,16.0495,15.9065,15.9542,21033373.0],["2023-09-28",15.9542,16.0399,15.8684,15.8779,18593152.0],["2023-10-09",15.8779,15.877908706665039,15.3347,15.6492,32002303.0],["2023-10-10",15.6492,15.8017,15.649175643920898,15.6778,22486564.0],["2023-10-11",15.6778,15.7635,15.3918,15.4776,28304291.0],["2023-10-12",15.4776,15.7254,15.477624893188477,15.6015,22595894.0],["2023-10-13",15.6015,15.601521492004395,15.3633,15.3918,19369025.0],["2023-10-16",15.3918,15.43,15.1631,15.3347,19568708.0],["2023-10-17",15.3347,15.6778,15.334665298461914,15.5253,25035604.0],["2023-10-18",15.5253,15.7064,15.4109,15.5539,22967763.0],["2023-10-19",15.5539,15.754,15.3442,15.3918,29726375.0],["2023-10-20",15.3918,15.5348,15.1536,15.4776,28771333.0],["2023-10-23",15.4776,15.4872,15.0678,15.2203,25367721.0],["2023-10-24",15.2203,15.7159,15.1059,15.6301,42596707.0],["2023-10-25",15.6301,15.7254,15.5157,15.5443,26830814.0],["2023-10-26",15.5443,15.5729,15.3537,15.5539,20396607.0],["2023-10-27",15.5539,15.7445,15.2584,15.6778,35154266.0],["2023-10-30",15.6778,15.7921,15.5443,15.754,27857254.0],["2023-10-31",15.754,15.8207,15.6111,15.6873,21269028.0],["2023-11-01",15.6873,15.8207,15.5443,15.5825,20824127.0],["2023-11-02",15.5825,15.735,15.449,15.449,17602603.0],["2023-11-03",15.449,15.7731,15.4490327835083,15.6778,25966129.0],["2023-11-06",15.6778,16.2782,15.677766799926758,16.1734,63313144.0],["2023-11-07",16.1734,16.8691,16.0399,16.4974,73200462.0],["2023-11-08",16.4974,16.6213,16.2115,16.3163,50342163.0],["2023-11-09",16.3163,16.3926,16.1829,16.2496,27920070.0],["2023-11-10",16.2496,16.3163,16.1448,16.1543,26061209.0],["2023-11-13",16.1543,16.2019,16.0018,16.0971,21615692.0],["2023-11-14",16.0971,16.4783,16.059,16.2973,43351378.0],["2023-11-15",16.2973,16.5355,16.2305,16.2782,35487750.0],["2023-11-16",16.2782,16.383,16.1066,16.1162,25118367.0],["2023-11-17",16.1162,16.1829,16.0304,16.1734,19663474.0],["2023-11-20",16.1734,16.1924,15.9446,16.0685,22893405.0],["2023-11-21",16.0685,16.383,16.0495,16.0685,32138116.0],["2023-11-22",16.0685,16.1066,15.8684,15.8779,22066257.0],["2023-11-23",15.8779,15.9446,15.7731,15.897,19600115.0],["2023-11-24",15.897,15.916,15.6873,15.7064,19654014.0],["2023-11-27",15.7064,15.706357955932617,15.4395,15.5443,19096406.0],["2023-11-28",15.5443,15.6587,15.4872,15.5539,14291840.0],["2023-11-29",15.5539,15.6873,15.449,15.4681,17887597.0],["2023-11-30",15.4681,15.5825,15.449,15.4872,16736594.0],["2023-12-01",15.4872,15.5443,15.3633,15.5253,20126740.0],["2023-12-04",15.5253,15.6015,15.4586,15.4681,19760308.0],["2023-12-05",15.4681,15.468093872070312,15.1726,15.1917,23208800.0],["2023-12-06",15.1917,15.2394,15.0583,15.0773,19826774.0],["2023-12-07",15.0773,15.2203,15.0011,15.1917,17794425.0],["2023-12-08",15.1917,15.2012,14.8867,14.8963,24588313.0],["2023-12-11",14.8963,15.2489,14.6771,15.2012,27680793.0],["2023-12-12",15.2012,15.2489,15.1155,15.2012,16132095.0],["2023-12-13",15.2012,15.201239585876465,14.9725,14.982,15611700.0],["2023-12-14",14.982,15.0964,14.9344,14.963,11446582.0],["2023-12-15",14.963,15.1536,14.9249,14.9439,14689319.0],["2023-12-18",14.9439,15.0106,14.7247,14.8105,15055368.0],["2023-12-19",14.8105,14.8581,14.5627,14.7533,18509946.0],["2023-12-20",14.7533,14.7724,14.4007,14.4293,19517477.0],["2023-12-21",14.4293,14.5532,14.3054,14.496,15775785.0],["2023-12-22",14.496,14.5341,14.3244,14.4293,15387002.0],["2023-12-25",14.4293,14.4388,14.3435,14.3721,11379845.0],["2023-12-26",14.3721,14.4007,14.1719,14.191,12573767.0],["2023-12-27",14.191,14.515,14.0766,14.496,20932056.0],["2023-12-28",14.496,14.7724,14.4388,14.6771,29080342.0],["2023-12-29",14.6771,14.7533,14.6199,14.6961,17573587.0],["2024-01-02",14.6961,14.7056,14.5055,14.5055,16967017.0],["2024-01-03",14.5055,14.6103,14.4674,14.5722,12451987.0],["2024-01-04",14.5722,14.5818,14.3816,14.4864,12212894.0],["2024-01-05",14.4864,14.6008,14.2101,14.3435,20774712.0],["2024-01-08",14.3435,14.343487739562988,13.9527,13.9718,21531233.0],["2024-01-09",13.9718,14.0576,13.7812,13.8765,16891061.0],["2024-01-10",13.8765,13.9527,13.7049,13.7717,12862879.0],["2024-01-11",13.7717,13.9718,13.7145,13.8956,15999363.0],["2024-01-12",13.8956,13.9813,13.724,13.724,12055828.0],["2024-01-15",13.724,13.9241,13.6668,13.7717,12568953.0],["2024-01-16",13.7717,13.952735900878906,13.6954,13.9527,19259767.0],["2024-01-17",13.9527,13.952735900878906,13.6668,13.6668,14686707.0],["2024-01-18",13.6668,13.9146,13.2951,13.867,31843703.0],["2024-01-19",13.867,13.866960525512695,13.6859,13.7812,15428603.0],["2024-01-22",13.7812,13.886,13.3714,13.6001,26453909.0],["2024-01-23",13.6001,13.9527,13.4476,13.8574,22746517.0],["2024-01-24",13.8574,15.2394,13.7621,15.2394,91459526.0],["2024-01-25",15.2394,16.0495,15.0202,15.3537,152456631.0],["2024-01-26",15.3537,15.7731,15.0583,15.3918,99217177.0],["2024-01-29",15.3918,15.4776,15.0297,15.0773,65824355.0],["2024-01-30",15.0773,15.287,14.8677,14.9439,53723441.0],["2024-01-31",14.9439,15.1917,14.6771,14.9058,51854318.0],["2024-02-01",14.9058,14.9916,14.4483,14.6294,49033682.0],["2024-02-02",14.6294,14.7342,13.9146,14.4102,66932904.0],["2024-02-05",14.4102,15.8207,14.0099,14.8867,125686594.0],["2024-02-06",14.8867,15.6301,14.3149,15.4109,101649033.0],["2024-02-07",15.4109,15.4395,14.9916,15.1441,73136272.0],["2024-02-08",15.1441,15.5443,15.1059,15.2489,59540984.0],["2024-02-19",15.2489,15.24889087677002,14.6294,15.1536,48689395.0],["2024-02-20",15.1536,15.9827,15.0106,15.6301,81493641.0],["2024-02-21",15.6301,16.0018,15.3442,15.5157,93260286.0],["2024-02-22",15.5157,16.9453,15.3918,16.4497,133845422.0],["2024-02-23",16.4497,16.5641,16.1734,16.2401,96171450.0],["2024-02-26",16.2401,16.3735,16.0685,16.1162,58909874.0],["2024-02-27",16.1162,16.364,16.0018,16.364,61444491.0],["2024-02-28",16.364,16.7166,15.7254,15.7349,101024441.0],["2024-02-29",15.7349,16.097108840942383,15.6206,16.0971,61990693.0],["2024-03-01",16.0971,16.3258,16.0018,16.2305,58078811.0],["2024-03-04",16.2305,16.230541229248047,15.9065,16.0018,38227256.0],["2024-03-05",16.0018,16.001806259155273,15.754,15.8493,34489662.0],["2024-03-06",15.8493,16.4688,15.8493,16.059,66258403.0],["2024-03-07",16.059,16.3068,15.8493,15.916,52444594.0],["2024-03-08",15.916,15.9732,15.754,15.916,31793575.0],["2024-03-11",15.916,16.2496,15.91602897644043,16.2496,55237297.0],["2024-03-12",16.2496,16.364,16.0685,16.2401,48599695.0],["2024-03-13",16.2401,16.240070343017578,15.9446,16.0113,38232874.0],["2024-03-14",16.0113,16.0971,15.6396,15.7731,46089833.0],["2024-03-15",15.7731,15.916,15.6778,15.9065,32838474.0],["2024-03-18",15.9065,16.4593,15.906499862670898,16.2305,67679269.0],["2024-03-19",16.2305,16.230541229248047,16.0209,16.0304,34212882.0],["2024-03-20",16.0304,16.2019,15.9446,16.1257,32789125.0],["2024-03-21",16.1257,16.3926,16.0781,16.1829,47571880.0],["2024-03-22",16.1829,16.383,15.9923,16.0399,53285149.0],["2024-03-25",16.0399,16.039926528930664,15.5443,15.5634,47193473.0],["2024-03-26",15.5634,15.6778,15.5062,15.6682,23579445.0],["2024-03-27",15.6682,15.668235778808594,15.2965,15.3251,23333405.0],["2024-03-28",15.3251,15.6682,15.32513427734375,15.4967,26796197.0],["2024-04-01",15.4967,15.8493,15.496685981750488,15.7445,29721687.0],["2024-04-02",15.7445,15.7826,15.5443,15.6111,23302498.0],["2024-04-03",15.6111,15.6778,15.4204,15.4967,21348683.0],["2024-04-08",15.4967,15.496685981750488,14.8772,15.0678,30895587.0],["2024-04-09",15.0678,15.1536,14.9153,15.0106,18587197.0],["2024-04-10",15.0106,15.0487,14.6294,14.6961,27631811.0],["2024-04-11",14.6961,14.8677,14.6008,14.7057,16797245.0],["2024-04-12",14.7057,14.7724,14.4388,14.4674,19725633.0],["2024-04-15",14.4674,15.2108,14.467386245727539,14.9344,48877457.0],["2024-04-16",14.9344,15.0773,14.6771,14.7152,36368754.0],["2024-04-17",14.7152,14.95344352722168,14.4864,14.9534,28744180.0],["2024-04-18",14.9534,15.3061,14.8581,15.0297,39611885.0],["2024-04-19",15.0297,15.0869,14.8963,14.9439,23355858.0],["2024-04-22",14.9439,15.1631,14.7247,14.7724,25515109.0],["2024-04-23",14.7724,14.9534,14.77236270904541,14.8772,18660634.0],["2024-04-24",14.8772,14.9916,14.82,14.9439,19563305.0],["2024-04-25",14.9439,14.943913459777832,14.7152,14.8295,16521427.0],["2024-04-26",14.8295,15.8874,14.829546928405762,15.754,83295475.0],["2024-04-29",15.754,16.059,15.6111,15.8398,71460741.0],["2024-04-30",15.8398,16.0018,15.6968,15.7826,42276276.0],["2024-05-06",15.7826,16.0781,15.7635,15.8779,40872770.0],["2024-05-07",15.8779,15.9446,15.735,15.8207,24321980.0],["2024-05-08",15.8207,15.82072639465332,15.5634,15.6015,21060115.0],["2024-05-09",15.6015,15.7731,15.5348,15.6778,19455728.0],["2024-05-10",15.6778,15.8207,15.611,15.754,24150048.0],["2024-05-13",15.754,16.1162,15.5634,15.9923,44669551.0],["2024-05-14",15.9923,16.0018,15.8017,15.9542,29427956.0],["2024-05-15",15.9542,15.9923,15.4014,15.43,45355777.0],["2024-05-16",15.43,15.5253,15.287,15.3061,26965624.0],["2024-05-17",15.3061,15.5157,15.2012,15.5062,25021334.0],["2024-05-20",15.5062,16.3735,15.4586,15.9256,71220895.0],["2024-05-21",15.9256,15.9256,15.7064,15.7731,28105294.0],["2024-05-22",15.7731,16.2496,15.6968,16.0399,59610173.0],["2024-05-23",16.0399,16.2496,15.649175643920898,15.6492,46500419.0],["2024-05-24",15.6492,15.649175643920898,15.2108,15.2489,38800465.0],["2024-05-27",15.2489,15.43,15.125,15.4014,25493107.0],["2024-05-28",15.4014,15.4681,15.1345,15.1536,21674056.0],["2024-05-29",15.1536,15.3537,15.0964,15.1917,16510092.0],["2024-05-30",15.1917,15.2012,15.0011,15.1441,17314155.0],["2024-05-31",15.1441,15.2965,15.0297,15.0392,19521321.0],["2024-06-03",15.0392,15.0964,14.9153,15.0106,17925353.0],["2024-06-04",15.0106,15.2394,15.0106,15.1345,22228044.0],["2024-06-05",15.1345,15.1631,14.9916,15.0202,14405729.0],["2024-06-06",15.0202,15.0964,14.8105,14.8772,20922101.0],["2024-06-07",14.8772,14.9725,14.4864,14.7724,23659600.0],["2024-06-11",14.7724,14.9249,14.6675,14.7724,15881904.0],["2024-06-12",14.7724,14.8486,14.7152,14.7914,11544101.0],["2024-06-13",14.7914,14.963,14.7342,14.8581,14691219.0],["2024-06-14",14.8581,15.2775,14.82,15.1631,35319866.0],["2024-06-17",15.1631,15.2394,14.982,15.2203,19030900.0],["2024-06-18",15.2203,15.3633,15.1631,15.2012,18677798.0],["2024-06-19",15.2012,15.2489,15.0202,15.0297,12594404.0],["2024-06-20",15.0297,15.0773,14.8391,14.8772,18721601.0],["2024-06-21",14.8772,15.0583,14.8677,14.963,14547510.0],["2024-06-24",14.963,15.0011,14.7533,14.7819,15397200.0],["2024-06-25",14.7819,14.8486,14.3435,14.4293,24578810.0],["2024-06-26",14.4293,14.6103,14.353,14.5627,16065930.0],["2024-06-27",14.5627,14.6103,14.4388,14.4864,12234402.0],["2024-06-28",14.4864,14.5818,13.4857,13.9337,51994595.0],["2024-07-01",13.9337,14.0671,13.7431,13.8765,24030782.0],["2024-07-02",13.8765,14.0004,13.7621,13.7907,15335469.0],["2024-07-03",13.7907,13.867,13.6478,13.6859,15518864.0],["2024-07-04",13.6859,13.867,13.5525,13.5906,22323368.0],["2024-07-08",13.5906,13.590574264526367,12.9616,12.9901,29401600.0],["2024-07-09",12.9901,13.3904,12.8567,13.3523,25803296.0],["2024-07-10",13.3523,13.6859,13.2284,13.4667,22465561.0],["2024-07-11",13.4667,13.6859,13.466676712036133,13.5429,21742400.0],["2024-07-12",13.5429,13.6954,13.4857,13.5715,13617003.0],["2024-07-15",13.5715,13.6096,13.4667,13.5334,11106586.0],["2024-07-16",13.5334,13.6668,13.4953,13.6573,14295943.0],["2024-07-17",13.6573,13.7621,13.6096,13.7145,14207498.0],["2024-07-18",13.7145,13.8002,13.4762,13.7812,16987688.0],["2024-07-19",13.7812,14.0576,13.6954,14.048,22070084.0],["2024-07-22",14.048,14.2768,13.9527,14.1624,23904834.0],["2024-07-23",14.1624,14.162407875061035,13.8288,13.8288,16995087.0],["2024-07-24",13.8288,13.9146,13.7049,13.7621,14634585.0],["2024-07-25",13.7621,13.9762,13.7527,13.8596,14433728.0],["2024-07-26",13.8596,14.2289,13.8207,14.0929,16323211.0],["2024-07-29",14.0929,14.0929,13.9276,13.9374,10561913.0],["2024-07-30",13.9374,14.0443,13.8402,14.0346,11376334.0],["2024-07-31",14.0346,15.0162,14.0248,14.7538,51542990.0],["2024-08-01",14.7538,14.8704,14.6469,14.7343,30026898.0],["2024-08-02",14.7343,14.8121,14.4914,14.5205,18667401.0],["2024-08-05",14.5205,14.7149,14.3553,14.3747,20005943.0],["2024-08-06",14.3747,14.5788,14.2775,14.4428,14560160.0],["2024-08-07",14.4428,14.5302,14.2775,14.3942,10756975.0],["2024-08-08",14.3942,14.5983,14.297,14.3747,14416500.0],["2024-08-09",14.3747,14.5205,14.2678,14.2678,10653342.0],["2024-08-12",14.2678,14.4039,14.1803,14.3261,10385900.0],["2024-08-13",14.3261,14.4816,14.2192,14.4719,11027573.0],["2024-08-14",14.4719,14.5205,14.3261,14.3553,10549451.0],["2024-08-15",14.3553,14.5983,14.297,14.4914,15807811.0],["2024-08-16",14.4914,14.5011,14.3553,14.4428,10599511.0],["2024-08-19",14.4428,14.5205,14.3747,14.4233,8811911.0],["2024-08-20",14.4233,14.4428,14.1706,14.1901,13130429.0],["2024-08-21",14.1901,14.3067,14.14146614074707,14.1415,8987534.0],["2024-08-22",14.1415,14.2775,13.8402,13.8985,16601101.0],["2024-08-23",13.8985,14.1609,13.89848518371582,14.0929,11441880.0],["2024-08-26",14.0929,14.1706,13.986,14.0832,7561784.0],["2024-08-27",14.0832,14.0832,13.8693,13.9471,7978208.0],["2024-08-28",13.9471,14.0054,13.811,13.9276,6508704.0],["2024-08-29",13.9276,14.0831,13.8693,13.9179,10128700.0],["2024-08-30",13.9179,14.4136,13.8985,14.2775,22851142.0],["2024-09-02",14.2775,14.277534484863281,14.054,14.0637,12719608.0],["2024-09-03",14.0637,14.2095,13.9665,14.0929,11798629.0],["2024-09-04",14.0929,14.1998,14.0151,14.0346,8979432.0],["2024-09-05",14.0346,14.1512,14.0248,14.122,7178780.0],["2024-09-06",14.122,14.5302,14.1123,14.1317,24464846.0],["2024-09-09",14.1317,14.1998,13.9471,14.0346,12477370.0],["2024-09-10",14.0346,14.0831,13.743,13.9374,11454063.0],["2024-09-11",13.9374,14.0054,13.8207,13.8985,7073800.0],["2024-09-12",13.8985,13.9471,13.781855583190918,13.7819,7036500.0],["2024-09-13",13.7819,13.9374,13.742977142333984,13.743,7461616.0],["2024-09-18",13.743,13.8693,13.6555,13.8013,7892196.0],["2024-09-19",13.8013,14.3067,13.801292419433594,14.0929,22700154.0],["2024-09-20",14.0929,14.4136,14.054,14.2484,20855725.0],["2024-09-23",14.2484,14.3067,14.1415,14.2289,10931605.0],["2024-09-24",14.2289,14.9676,14.1609,14.8996,52075987.0],["2024-09-25",14.8996,15.5702,14.899565696716309,15.1717,64848606.0],["2024-09-26",15.1717,15.852,15.0356,15.8326,67775466.0],["2024-09-27",15.8326,17.008636474609375,15.832611083984375,17.0086,80350686.0],["2024-09-30",17.0086,18.7095,17.008636474609375,18.7095,173443003.0],["2024-10-08",18.7095,20.585309982299805,18.70949935913086,20.5853,141580496.0],["2024-10-09",20.5853,20.8186,18.5248,18.5248,197639805.0],["2024-10-10",18.5248,18.9428,17.2613,17.5723,128114377.0],["2024-10-11",17.5723,18.068,17.378,17.5626,87366870.0],["2024-10-14",17.5626,17.6695,16.7268,17.3488,85413912.0],["2024-10-15",17.3488,17.34881019592285,16.6976,16.7171,56814408.0],["2024-10-16",16.7171,16.9989,16.4255,16.6587,48069156.0],["2024-10-17",16.6587,16.96,16.406,16.4255,40400737.0],["2024-10-18",16.4255,17.8834,16.3769,17.2225,108328849.0],["2024-10-21",17.2225,17.222455978393555,16.7657,16.9503,63551470.0],["2024-10-22",16.9503,17.1544,16.8726,17.0281,43687932.0],["2024-10-23",17.0281,17.2613,16.8726,16.9114,58540905.0],["2024-10-24",16.9114,17.0086,16.7268,16.8628,36671607.0],["2024-10-25",16.8628,17.2419,16.8531,16.9989,45877147.0],["2024-10-28",16.9989,17.1155,16.9017,17.0572,36554678.0],["2024-10-29",17.0572,17.3391,16.7657,16.7754,49066463.0],["2024-10-30",16.7754,16.9017,16.5324,16.7073,36256416.0],["2024-10-31",16.7073,17.1739,16.5713,16.8434,68059623.0],["2024-11-01",16.8434,17.0378,16.6199,16.6587,54897757.0],["2024-11-04",16.6587,17.0864,16.6587,17.0767,48569778.0],["2024-11-05",17.0767,17.8736,16.8726,17.7667,95412617.0],["2024-11-06",17.7667,18.3402,17.5626,17.7279,102392152.0],["2024-11-07",17.7279,19.0594,17.4168,18.8942,134652703.0],["2024-11-08",18.8942,19.4773,18.2624,18.3207,105956599.0],["2024-11-11",18.3207,18.379,17.8834,18.3499,66159208.0],["2024-11-12",18.3499,18.4957,17.7279,17.9222,59521826.0],["2024-11-13",17.9222,18.0777,17.6501,17.932,45788019.0],["2024-11-14",17.932,19.2441,17.8445,18.5151,143946616.0],["2024-11-15",18.5151,19.73,18.3693,19.2343,215163960.0],["2024-11-18",19.2343,19.234338760375977,17.4849,17.6793,144388618.0],["2024-11-19",17.6793,17.932,17.3002,17.8153,81884507.0],["2024-11-20",17.8153,17.815330505371094,17.446,17.6598,66294894.0],["2024-11-21",17.6598,18.7192,17.4946,18.1944,106287160.0],["2024-11-22",18.1944,19.2441,17.6112,17.689,164107191.0],["2024-11-25",17.689,18.9525,16.9892,18.622,174752624.0],["2024-11-26",18.622,20.284,18.243,19.176,224146768.0],["2024-11-27",19.176,19.8272,18.7387,19.4093,211955280.0],["2024-11-28",19.4093,19.5259,18.8164,18.9136,130914023.0],["2024-11-29",18.9136,19.8369,18.5054,19.1371,168551524.0],["2024-12-02",19.1371,19.6037,18.7581,19.2927,125971308.0],["2024-12-03",19.2927,19.292654037475586,18.8164,18.9525,81007890.0],["2024-12-04",18.9525,19.1955,18.622,18.7095,67723000.0],["2024-12-05",18.7095,19.7883,18.5734,19.6231,155962746.0],["2024-12-06",19.6231,20.5853,19.2732,19.9147,173216554.0],["2024-12-09",19.9147,21.3628,19.6425,20.3035,164877433.0],["2024-12-10",20.3035,21.9732,19.9135,20.0209,196619129.0],["2024-12-11",20.0209,20.3039,19.6011,19.7573,100935332.0],["2024-12-12",19.7573,20.1673,19.5425,19.8549,88486249.0],["2024-12-13",19.8549,19.85491180419922,19.0642,19.1033,88521993.0],["2024-12-16",19.1033,19.103273391723633,18.6054,18.7226,59633687.0],["2024-12-17",18.7226,18.908,18.6152,18.6445,46823864.0],["2024-12-18",18.6445,18.8202,18.6054,18.6542,34475501.0],["2024-12-19",18.6542,18.654245376586914,18.2638,18.5078,42436995.0],["2024-12-20",18.5078,18.625,18.4102,18.4785,36643941.0],["2024-12-23",18.4785,18.5957,18.0783,18.1076,43120280.0],["2024-12-24",18.1076,18.4102,18.107601165771484,18.3712,35603110.0],["2024-12-25",18.3712,18.9764,18.254,18.7909,66454244.0],["2024-12-26",18.7909,18.908,18.6347,18.7714,35924945.0],["2024-12-27",18.7714,19.1521,18.6835,18.8104,54450443.0],["2024-12-30",18.8104,18.8885,18.7031,18.8495,29960750.0],["2024-12-31",18.8495,18.8495,17.6780948638916,17.6781,67076934.0],["2025-01-02",17.6781,17.6780948638916,16.6531,16.8972,64288357.0],["2025-01-03",16.8972,16.9753,16.4872,16.5555,37934900.0],["2025-01-06",16.5555,16.6824,16.3115,16.4579,27122109.0],["2025-01-07",16.4579,16.8288,16.3993,16.7508,31613163.0],["2025-01-08",16.7508,17.5707,16.5165,17.0924,66112323.0],["2025-01-09",17.0924,17.092403411865234,16.7996,16.8776,34459270.0],["2025-01-10",16.8776,16.946,16.4091,16.4189,33051740.0],["2025-01-13",16.4189,16.5262,16.126,16.4579,22861412.0],["2025-01-14",16.4579,17.1217,16.457904815673828,17.1119,46981497.0],["2025-01-15",17.1119,17.111927032470703,16.8288,16.9069,24223411.0],["2025-01-16",16.9069,17.1412,16.7019,16.8288,24843099.0],["2025-01-17",16.8288,16.9948,16.7312,16.8386,21113097.0],["2025-01-20",16.8386,17.0338,16.741,16.7605,25139971.0],["2025-01-21",16.7605,16.9362,16.7019,16.8776,21675020.0],["2025-01-22",16.8776,17.1314,16.7117,16.7898,26700616.0],["2025-01-23",16.7898,17.4145,16.789796829223633,16.8484,45370447.0],["2025-01-24",16.8484,17.1119,16.7996,16.9753,30568887.0],["2025-01-27",16.9753,17.0534,16.545759201049805,16.5458,24960800.0],["2025-02-05",16.5458,16.946,16.497,16.7508,27122885.0],["2025-02-06",16.7508,17.0631,16.6824,17.0338,31863013.0],["2025-02-07",17.0338,17.561,16.946,17.356,61968454.0],["2025-02-10",17.356,17.4536,17.2583,17.395,35255759.0],["2025-02-11",17.395,17.395009994506836,17.1412,17.2486,27216305.0],["2025-02-12",17.2486,17.4731,17.1803,17.4438,31276579.0],["2025-02-13",17.4438,17.7952,17.2291,17.4048,56390360.0],["2025-02-14",17.4048,17.5219,17.2584,17.3462,33718374.0],["2025-02-17",17.3462,17.6098,17.3267,17.4048,38109870.0],["2025-02-18",17.4048,17.40477180480957,16.8776,16.8972,35480566.0],["2025-02-19",16.8972,17.2095,16.8679,17.1217,28945630.0],["2025-02-20",17.1217,17.2193,16.985,17.1314,23015933.0],["2025-02-21",17.1314,17.4536,17.0143,17.3755,43296942.0],["2025-02-24",17.3755,17.5121,17.1998,17.3072,32094060.0],["2025-02-25",17.3072,17.30715560913086,17.0241,17.0631,25873561.0],["2025-02-26",17.0631,17.5024,17.0241,17.5024,43522809.0],["2025-02-27",17.5024,17.844,17.1412,17.7855,65721255.0],["2025-02-28",17.7855,17.9514,17.150972366333008,17.151,54211569.0],["2025-03-03",17.151,17.3267,16.9655,17.0241,31530796.0],["2025-03-04",17.0241,17.1022,16.8874,17.0241,20946452.0],["2025-03-05",17.0241,17.0729,16.8386,16.985,24456114.0],["2025-03-06",16.985,17.3852,16.985027313232422,17.3267,45048842.0],["2025-03-07",17.3267,17.326679229736328,16.9753,17.0046,29723479.0],["2025-03-10",17.0046,17.1119,16.946,16.9948,18133019.0],["2025-03-11",16.9948,17.0534,16.8093,17.0534,19764600.0],["2025-03-12",17.0534,17.4341,17.0143,17.1412,37047835.0],["2025-03-13",17.1412,17.3169,16.9557,17.0534,23890959.0],["2025-03-14",17.0534,17.6586,17.053356170654297,17.4536,66274341.0],["2025-03-17",17.4536,17.4731,17.2974,17.3657,24841905.0],["2025-03-18",17.3657,17.4829,17.2779,17.356,21827266.0],["2025-03-19",17.356,17.4243,17.2486,17.3072,20990916.0],["2025-03-20",17.3072,17.3364,17.1803,17.19,17676691.0],["2025-03-21",17.19,17.2583,16.8874,16.8972,28279836.0],["2025-03-24",16.8972,16.946,16.7117,16.8288,23135965.0],["2025-03-25",16.8288,16.8777,16.7019,16.7215,16466376.0],["2025-03-26",16.7215,16.8581,16.721466064453125,16.78,13934874.0],["2025-03-27",16.78,17.0338,16.6922,16.9069,23643183.0],["2025-03-28",16.9069,17.0436,16.7898,16.8386,21633599.0],["2025-03-31",16.8386,16.9362,16.4774,16.6434,26903964.0],["2025-04-01",16.6434,16.8191,16.6141,16.741,16856446.0],["2025-04-02",16.741,16.8288,16.6824,16.7215,12505119.0],["2025-04-03",16.7215,16.7898,16.575,16.7019,14270458.0],["2025-04-07",16.7019,16.70194435119629,15.0327,15.1499,54434498.0],["2025-04-08",15.1499,15.472,15.0425,15.472,36602437.0],["2025-04-09",15.472,15.882,15.228,15.8527,39367776.0],["2025-04-10",15.8527,16.1651,15.8332,16.087,32906927.0],["2025-04-11",16.087,16.1358,15.921,16.0284,20924510.0],["2025-04-14",16.0284,16.2432,15.9991,16.0577,24195070.0],["2025-04-15",16.0577,16.0577,15.8917,15.9503,13763912.0],["2025-04-16",15.9503,15.9601,15.7258,15.9601,15953968.0],["2025-04-17",15.9601,15.9601,15.8332,15.9113,12404669.0],["2025-04-18",15.9113,15.9796,15.8136,15.9113,12069042.0],["2025-04-21",15.9113,15.9894,15.8039,15.9503,12785799.0],["2025-04-22",15.9503,16.0186,15.911260604858398,15.9113,14756396.0],["2025-04-23",15.9113,15.9796,15.8332,15.8625,12241784.0],["2025-04-24",15.8625,15.9015,15.7258,15.7746,12863091.0],["2025-04-25",15.7746,15.9503,15.7746000289917,15.8625,16239744.0],["2025-04-28",15.8625,15.862454414367676,15.5891,15.677,15509677.0],["2025-04-29",15.677,15.7941,15.6379,15.6672,10117706.0],["2025-04-30",15.6672,15.8625,15.6672,15.716,13576990.0],["2025-05-06",15.716,15.9894,15.716031074523926,15.9894,23181889.0],["2025-05-07",15.9894,16.4579,15.9601,16.0089,30480251.0],["2025-05-08",16.0089,16.1553,15.9503,16.0967,18376587.0],["2025-05-09",16.0967,16.096729278564453,15.8722,15.882,13258016.0],["2025-05-12",15.882,16.2432,15.881977081298828,16.1943,27762912.0],["2025-05-13",16.1943,16.292,16.0674,16.0674,18382957.0],["2025-05-14",16.0674,16.741,15.9894,16.497,52215879.0],["2025-05-15",16.497,16.6043,16.2627,16.2822,25148235.0],["2025-05-16",16.2822,16.3017,16.0772,16.2236,19015600.0],["2025-05-19",16.2236,16.223630905151367,16.1065,16.1358,12385843.0],["2025-05-20",16.1358,16.2334,16.0967,16.1553,12196700.0],["2025-05-21",16.1553,16.2041,16.0772,16.087,11048927.0],["2025-05-22",16.087,16.08696746826172,15.9308,15.9698,12627071.0],["2025-05-23",15.9698,16.0284,15.7356,15.7453,14622200.0],["2025-05-26",15.7453,15.7941,15.6867,15.7746,11006000.0],["2025-05-27",15.7746,15.9113,15.716,15.8136,11001134.0],["2025-05-28",15.8136,15.8332,15.7063,15.716,8849900.0],["2025-05-29",15.716,15.9308,15.7063,15.882,13535738.0],["2025-05-30",15.882,15.9308,15.7648,15.882,10154723.0],["2025-06-03",15.882,16.9655,15.7453,16.3993,60236881.0],["2025-06-04",16.3993,17.9319,16.2529,17.4536,149058511.0],["2025-06-05",17.4536,18.3419,17.2584,17.7367,152930779.0],["2025-06-06",17.7367,17.736663818359375,17.00455093383789,17.0046,80065274.0],["2025-06-09",17.0046,17.6,17.00455093383789,17.4341,89394670.0],["2025-06-10",17.4341,17.4341,16.8972,17.0826,60573928.0],["2025-06-11",17.0826,17.7464,17.0046,17.4731,75980152.0],["2025-06-12",17.4731,17.5805,17.2876,17.395,42977200.0],["2025-06-13",17.395,17.4243,17.0631,17.1803,36578924.0],["2025-06-16",17.1803,17.5707,17.0924,17.5121,48997421.0],["2025-06-17",17.5121,17.5512,17.3169,17.5024,35301101.0],["2025-06-18",17.5024,17.50238800048828,17.0534,17.1705,35361919.0],["2025-06-19",17.1705,17.1705,16.7312,16.7703,36110337.0],["2025-06-20",16.7703,16.8679,16.575,16.6043,25871676.0],["2025-06-23",16.6043,17.1998,16.4579,17.0729,43982520.0],["2025-06-24",17.0729,17.5317,17.072879791259766,17.3755,54997802.0],["2025-06-25",17.3755,18.049,17.356,17.8831,102653204.0],["2025-06-26",17.8831,18.3712,17.5805,17.8148,96693755.0],["2025-06-27",17.8148,18.1955,17.6,17.639,77001441.0],["2025-06-30",17.639,17.6586,17.3852,17.5512,39447478.0],["2025-07-01",17.5512,17.5512,17.2779,17.3657,33253045.0],["2025-07-02",17.3657,17.4829,17.19,17.2486,26356399.0],["2025-07-03",17.2486,17.9514,17.248586654663086,17.7074,78648101.0],["2025-07-04",17.7074,17.844,17.3755,17.4829,58697431.0],["2025-07-07",17.4829,17.5902,17.3462,17.4536,25152111.0],["2025-07-08",17.4536,17.6879,17.4438,17.6098,33944701.0],["2025-07-09",17.6098,17.7171,17.3755,17.4145,36087509.0],["2025-07-10",17.4145,17.7171,17.356,17.5317,44601203.0],["2025-07-11",17.5317,18.3614,17.53166961669922,17.9807,108958393.0],["2025-07-14",17.9807,18.0295,17.7074,17.7269,44342001.0],["2025-07-15",17.7269,17.8538,17.4829,17.5902,37034200.0],["2025-07-16",17.5902,17.6586,17.4341,17.5219,30860980.0],["2025-07-17",17.5219,17.7171,17.4633,17.639,29439633.0],["2025-07-18",17.639,17.7074,17.5024,17.561,31516781.0],["2025-07-21",17.561,17.8343,17.5512,17.805,44274519.0],["2025-07-22",17.805,17.805,17.5317,17.7757,44930303.0],["2025-07-23",17.7757,18.1466,17.7562,17.805,71102694.0],["2025-07-24",17.805,18.3419,17.7855,18.3321,81503595.0],["2025-07-25",18.3321,18.8104,18.2052,18.4493,77215615.0],["2025-07-28",18.4493,18.7616,18.2833,18.4688,57355962.0],["2025-07-29",18.4688,18.5078,18.049,18.4981,49025693.0],["2025-07-30",18.4981,18.5664,18.049,18.254,47661783.0],["2025-07-31",18.254,18.3224,17.6683,17.7562,53173753.0],["2025-08-01",17.7562,17.8245,17.4536,17.5805,40840472.0],["2025-08-04",17.5805,17.6781,17.4731,17.6195,27413148.0],["2025-08-05",17.6195,17.8343,17.6195,17.7659,33844604.0],["2025-08-06",17.7659,17.8636,17.6683,17.8148,29708349.0],["2025-08-07",17.8148,17.9612,17.6683,17.7855,34104552.0],["2025-08-08",17.7855,17.785470962524414,17.5902,17.6098,24632204.0],["2025-08-11",17.6098,17.9026,17.609764099121094,17.805,35569353.0],["2025-08-12",17.805,17.9221,17.7269,17.8636,32944959.0],["2025-08-13",17.8636,18.2943,17.7738,18.0389,71907070.0],["2025-08-14",18.0389,18.854,18.038944244384766,18.2943,104585542.0],["2025-08-15",18.2943,19.1486,18.1961,18.8147,128019930.0],["2025-08-18",18.8147,19.1289,18.6772,18.9227,102799695.0],["2025-08-19",18.9227,18.9915,18.5398,18.6085,62629402.0],["2025-08-20",18.6085,18.726329803466797,18.3335,18.7263,49371108.0],["2025-08-21",18.7263,18.9031,18.4121,18.5496,50974833.0],["2025-08-22",18.5496,20.4055118560791,18.4808,20.4055,216385478.0],["2025-08-25",20.4055,21.2598,20.0913,20.2582,217037020.0],["2025-08-26",20.2582,20.4546,19.8851,19.9243,84269039.0],["2025-08-27",19.9243,20.3761,19.5414,19.5708,108656232.0],["2025-08-28",19.5708,20.0324,19.4628,19.9931,96738123.0],["2025-08-29",19.9931,20.2288,19.6788,19.6887,102701979.0],["2025-09-01",19.6887,19.9342,19.4628,19.5021,79116772.0],["2025-09-02",19.5021,19.7967,19.1486,19.4334,78412675.0],["2025-09-03",19.4334,19.6297,18.6576,18.7852,71205432.0],["2025-09-04",18.7852,19.0013,18.5594,18.8147,73179672.0],["2025-09-05",18.8147,18.9915,18.5594,18.9522,53148745.0],["2025-09-08",18.9522,18.9816,18.7165,18.7558,52526753.0],["2025-09-09",18.7558,18.9816,18.7165,18.9129,54105250.0],["2025-09-10",18.9129,18.9718,18.7263,18.7951,37569408.0],["2025-09-11",18.7951,19.3646,18.5987,19.1977,72188930.0],["2025-09-12",19.1977,19.2468,18.7852,18.8834,66809647.0],["2025-09-15",18.8834,18.9816,18.5987,18.6969,53370416.0],["2025-09-16",18.6969,18.7951,18.3925,18.471,91323268.0],["2025-09-17",18.471,18.854,18.4612,18.6871,87652147.0],["2025-09-18",18.6871,18.68705177307129,17.98,18.1764,92949966.0],["2025-09-19",18.1764,18.2157,17.9997,18.0488,40579647.0],["2025-09-22",18.0488,18.2157,17.9997,18.2059,35203897.0],["2025-09-23",18.2059,18.205883026123047,17.6756,17.9309,46582700.0],["2025-09-24",17.9309,18.147,17.8327,18.0389,40686166.0],["2025-09-25",18.0389,18.5398,17.9407,18.147,64073484.0],["2025-09-26",18.147,18.3826,17.9506,18.1764,43369728.0],["2025-09-29",18.1764,19.1486,18.088,18.7165,132872131.0],["2025-09-30",18.7165,18.7852,18.4317,18.4808,71379847.0],["2025-10-09",18.4808,18.6969,18.2452,18.6183,53456371.0],["2025-10-10",18.6183,18.8834,18.5005,18.6281,56677128.0],["2025-10-13",18.6281,18.628131866455078,18.0684,18.3925,40021845.0],["2025-10-14",18.3925,18.687,18.2648,18.3237,42677703.0],["2025-10-15",18.3237,18.5496,18.1666,18.471,38672606.0],["2025-10-16",18.471,18.5889,18.363,18.4612,29060062.0],["2025-10-17",18.4612,18.9031,18.2452,18.3139,68522947.0],["2025-10-20",18.3139,18.9325,18.2452,18.6772,73103372.0],["2025-10-21",18.6772,18.854,18.6085,18.7067,58939776.0],["2025-10-22",18.7067,18.706689834594727,18.4514,18.5005,31640955.0],["2025-10-23",18.5005,18.5987,18.2844,18.5889,32559177.0],["2025-10-24",18.5889,18.7263,18.5005,18.6871,38915183.0],["2025-10-27",18.6871,18.8736,18.6576,18.7852,61641093.0],["2025-10-28",18.7852,18.8049,18.5398,18.5889,45496857.0],["2025-10-29",18.5889,18.9031,18.5299,18.8638,61177702.0],["2025-10-30",18.8638,18.86380386352539,18.5398,18.5496,50529747.0],["2025-10-31",18.5496,18.6085,18.2648,18.2746,46887025.0],["2025-11-03",18.2746,18.3434,18.0782,18.3139,25364535.0],["2025-11-04",18.3139,18.3139,18.1371,18.1862,20805259.0],["2025-11-05",18.1862,18.2353,18.0586,18.1273,18675504.0],["2025-11-06",18.1273,18.2943,18.127321243286133,18.2648,26996236.0],["2025-11-07",18.2648,18.264799118041992,18.0979,18.1077,20177201.0],["2025-11-10",18.1077,18.2746,18.0389,18.2353,21917736.0],["2025-11-11",18.2353,18.2648,17.9997,18.0095,23974856.0],["2025-11-12",18.0095,18.0782,17.872,17.9211,23021477.0],["2025-11-13",17.9211,18.0193,17.9211,17.9898,21152602.0],["2025-11-14",17.9898,17.989845275878906,17.872,17.872,19340949.0],["2025-11-17",17.872,17.87200927734375,17.764,17.7836,17138768.0],["2025-11-18",17.7836,17.9506,17.7738,17.8131,16926756.0],["2025-11-19",17.8131,17.9211,17.7345,17.8425,15084600.0],["2025-11-20",17.8425,18.363,17.842548370361328,17.8524,34063322.0],["2025-11-21",17.8524,17.85236930847168,17.1159,17.1748,41841757.0],["2025-11-24",17.1748,17.2534,16.9489,17.1355,20470416.0],["2025-11-25",17.1355,17.2337,17.1159,17.1355,18130900.0],["2025-11-26",17.1355,17.1943,17.0461,17.0757,12284103.0],["2025-11-27",17.0757,17.1746,17.0362,17.056,11285000.0],["2025-11-28",17.056,17.125146865844727,16.9473,17.1251,12265451.0],["2025-12-01",17.1251,17.20420265197754,17.0659,17.2042,15012154.0],["2025-12-02",17.2042,17.20420265197754,17.0757,17.0757,11484238.0],["2025-12-03",17.0757,17.1746,16.8979,16.9077,13180674.0],["2025-12-04",16.9077,17.0757,16.8188,16.9868,12637256.0],["2025-12-05",16.9868,17.4117,16.9374,17.3129,30763347.0],["2025-12-08",17.3129,17.6884,17.312902450561523,17.4117,45243313.0],["2025-12-09",17.4117,18.0837,17.2536,17.5896,48266411.0],["2025-12-10",17.5896,17.6785,17.3623,17.5797,24618493.0],["2025-12-11",17.5797,17.5797119140625,17.2536,17.2536,22721610.0],["2025-12-12",17.2536,17.4512,17.224,17.3623,22513843.0],["2025-12-15",17.3623,17.5402,17.2536,17.3129,17720507.0],["2025-12-16",17.3129,17.4117,17.1943,17.3129,20375616.0],["2025-12-17",17.3129,17.6686,17.1844,17.5402,28749156.0],["2025-12-18",17.5402,17.5599,17.2833,17.2931,22952601.0],["2025-12-19",17.2931,17.4117,17.2635,17.3228,16580702.0],["2025-12-22",17.3228,17.4216,17.2833,17.3129,17059162.0],["2025-12-23",17.3129,17.3425,17.0955,17.135,22155721.0],["2025-12-24",17.135,17.2734,17.0757,17.1844,17009575.0],["2025-12-25",17.1844,17.3821,17.1548,17.3228,23296534.0],["2025-12-26",17.3228,17.8959,17.2931,17.5995,59763401.0],["2025-12-29",17.5995,17.7576,17.4908,17.5797,27766346.0],["2025-12-30",17.5797,17.6686,17.4315,17.4512,24544910.0],["2025-12-31",17.4512,17.5995,17.3425,17.3425,22407500.0],["2026-01-05",17.3425,17.5896,17.2536,17.5797,34825894.0],["2026-01-06",17.5797,18.0343,17.5204,18.0046,70250763.0],["2026-01-07",18.0046,18.004627227783203,17.6983,17.807,41864699.0],["2026-01-08",17.807,17.806991577148438,17.4908,17.5402,35811853.0],["2026-01-09",17.5402,17.6686,17.4809,17.5896,31183965.0],["2026-01-12",17.5896,17.8564,17.5105,17.8564,51671939.0],["2026-01-13",17.8564,18.0639,17.6192,17.7279,43263338.0],["2026-01-14",17.7279,18.0244,17.471,17.5105,74829481.0],["2026-01-15",17.5105,17.5402,17.1153,17.1746,49791901.0],["2026-01-16",17.1746,17.3129,17.1054,17.1251,34821515.0],["2026-01-19",17.1251,17.1449,17.0066,17.0461,27803801.0],["2026-01-20",17.0461,17.1054,16.9868,17.0955,25611596.0],["2026-01-21",17.0955,17.095500946044922,16.9176,16.9473,30325814.0],["2026-01-22",16.9473,17.0659,16.7892,16.9077,34150247.0],["2026-01-23",16.9077,17.0066,16.888,16.9176,26508554.0],["2026-01-26",16.9176,17.1943,16.8979,17.0066,40169302.0],["2026-01-27",17.0066,17.0164,16.7398,16.8089,30855819.0],["2026-01-28",16.8089,16.8682,16.5125,16.5619,47553463.0],["2026-01-29",16.5619,16.7398,16.3346,16.72,46279537.0],["2026-01-30",16.72,16.7892,16.552,16.5619,26436918.0],["2026-02-02",16.5619,16.7694,16.4532,16.4631,25707609.0],["2026-02-03",16.4631,16.5718,16.4137,16.5026,21319406.0],["2026-02-04",16.5026,16.7398,16.4334,16.7002,25009366.0],["2026-02-05",16.7002,16.8386,16.6311,16.7496,22015139.0],["2026-02-06",16.7496,16.7496395111084,16.5915,16.6212,15466977.0],["2026-02-09",16.6212,16.7694,16.62117576599121,16.7595,16317230.0],["2026-02-10",16.7595,16.799,16.7101,16.7595,13435157.0],["2026-02-11",16.7595,16.799,16.6903,16.7101,12840947.0],["2026-02-12",16.7101,16.7398,16.5718,16.5816,16035583.0],["2026-02-13",16.5816,16.7299,16.4927,16.5026,17930228.0],["2026-02-24",16.5026,16.6212,16.502595901489258,16.5718,12015361.0],["2026-02-25",16.5718,16.7793,16.4433,16.4631,40444652.0],["2026-02-26",16.4631,16.5322,16.4038,16.4235,17352900.0],["2026-02-27",16.4235,16.5619,16.4038,16.4433,22633936.0],["2026-03-02",16.4433,16.44330406188965,16.0876,16.1666,26048384.0],["2026-03-03",16.1666,16.3544,15.9986,16.0184,27071478.0],["2026-03-04",16.0184,16.018386840820312,15.7219,15.7219,24175457.0],["2026-03-05",15.7219,15.8998,15.721933364868164,15.7911,13308610.0],["2026-03-06",15.7911,16.0184,15.7219,15.9887,14578223.0],["2026-03-09",15.9887,15.988741874694824,15.6923,15.8504,15983360.0],["2026-03-10",15.8504,16.048032760620117,15.850397109985352,16.048,13169984.0],["2026-03-11",16.048,16.0579,15.9591,16.0184,11349880.0],["2026-03-12",16.0184,16.0678,15.9393,15.9887,12714711.0],["2026-03-13",15.9887,16.0876,15.8702,15.9393,13602804.0],["2026-03-16",15.9393,15.9591,15.8306,15.9196,12712645.0],["2026-03-17",15.9196,16.2358,15.919569969177246,16.0085,26498875.0],["2026-03-18",16.0085,16.008506774902344,15.8702,15.969,13125178.0],["2026-03-19",15.969,15.968977928161621,15.7417,15.801,18465156.0],["2026-03-20",15.801,15.8603,15.6132,15.6231,14177027.0],["2026-03-23",15.6231,15.623115539550781,14.9017,14.9907,27520847.0],["2026-03-24",14.9907,15.2377,14.9413,15.1488,15180846.0],["2026-03-25",15.1488,15.386,15.1389,15.3069,15160150.0],["2026-03-26",15.3069,15.3168,14.9808,15.0104,13016966.0],["2026-03-27",15.0104,15.1389,14.9215,15.0796,11479544.0],["2026-03-30",15.0796,15.3267,14.9215,15.1784,14008483.0],["2026-03-31",15.1784,15.3069,15.059852600097656,15.0599,12133451.0],["2026-04-01",15.0599,15.3365,15.059852600097656,15.297,14214463.0],["2026-04-02",15.297,15.297015190124512,15.0302,15.0994,11848301.0],["2026-04-03",15.0994,15.1784,14.94127082824707,14.9413,10747388.0],["2026-04-07",14.9413,15.0104,14.8622,14.9709,8316363.0],["2026-04-08",14.9709,15.4156,14.970916748046875,15.4057,23655079.0],["2026-04-09",15.4057,15.405715942382812,15.1191,15.1389,12635810.0],["2026-04-10",15.1389,15.801,15.138907432556152,15.465,35302807.0],["2026-04-13",15.465,15.5638,15.297,15.465,16629920.0],["2026-04-14",15.465,15.5539,15.3563,15.5045,14655019.0],["2026-04-15",15.5045,15.5836,15.3761,15.386,11886823.0],["2026-04-16",15.386,15.5045,15.3464,15.3958,17701251.0],["2026-04-17",15.3958,15.395833969116211,15.1982,15.297,15484133.0],["2026-04-20",15.297,15.3365,15.1982,15.2278,16916878.0],["2026-04-21",15.2278,15.2476,15.0895,15.1093,17775374.0],["2026-04-22",15.1093,15.2773,14.9413,14.9512,38361937.0],["2026-04-23",14.9512,14.9808,14.7239,14.7436,30198373.0],["2026-04-24",14.7436,14.743635177612305,14.5361,14.5658,19766829.0],["2026-04-27",14.5658,14.6646,14.5262,14.5559,23008923.0],["2026-04-28",14.5559,14.8029,14.5164,14.5756,40145775.0],["2026-04-29",14.5756,14.6349,14.4966,14.5855,31421096.0],["2026-04-30",14.5855,15.4947,14.585527420043945,15.0104,79397679.0],["2026-05-06",15.0104,15.1982,14.9709,15.1587,43073208.0],["2026-05-07",15.1587,15.3069,15.0401,15.1488,28536657.0],["2026-05-08",15.1488,15.3168,15.1093,15.1686,26544135.0],["2026-05-11",15.1686,15.4848,15.05,15.4255,49343153.0],["2026-05-12",15.4255,15.5243,15.2773,15.4354,40384886.0],["2026-05-13",15.4354,15.4354,15.1883,15.3563,28157228.0],["2026-05-14",15.3563,15.3958,15.0302,15.05,26954672.0],["2026-05-15",15.05,15.0599,14.6448,14.7733,33136452.0],["2026-05-18",14.7733,14.8425,14.546,14.6448,26519066.0],["2026-05-19",14.6448,14.8326,14.546,14.8227,24725891.0],["2026-05-20",14.8227,14.9017,14.6843,14.8029,19387786.0],["2026-05-21",14.8029,15.218,14.5164,14.546,56124840.0],["2026-05-22",14.546,14.6547,14.131,14.1507,46440955.0],["2026-05-25",14.1507,14.2891,13.9333,14.1606,33134991.0],["2026-05-26",14.1606,14.8622,14.0618,14.4966,58578402.0],["2026-05-27",14.4966,14.6547,14.1903,14.3187,36888611.0],["2026-05-28",14.3187,14.3582,13.8246,13.9333,44683213.0],["2026-05-29",13.9333,14.3187,13.8642,14.1013,41337139.0],["2026-06-01",14.1013,14.2001,13.8543,14.1507,24148398.0],["2026-06-02",14.1507,14.2397,13.9729,14.2001,27125272.0],["2026-06-03",14.2001,14.2397,14.0223,14.0717,23634486.0],["2026-06-04",14.0717,14.21,13.6962,13.7752,35777289.0],["2026-06-05",13.7752,13.8839,13.6369,13.6665,27636174.0],["2026-06-08",13.6665,13.666520118713379,13.291,13.3898,29914779.0],["2026-06-09",13.3898,13.6171,13.3009,13.5381,22757629.0],["2026-06-10",13.5381,13.6665,13.4392,13.627,25985153.0],["2026-06-11",13.627,13.9926,13.4689,13.7752,43222314.0],["2026-06-12",13.7752,14.1507,13.6072,14.1211,55494460.0],["2026-06-15",14.1211,14.7832,14.0717,14.4571,67160496.0],["2026-06-16",14.4571,14.5559,14.3286,14.5065,37656672.0],["2026-06-17",14.5065,14.6251,14.3582,14.4274,26004286.0],["2026-06-18",14.4274,14.4373,14.0124,14.0223,37345666.0],["2026-06-22",14.0223,14.9017,14.0025,14.8721,77057339.0],["2026-06-23",14.8721,15.2871,14.7634,14.8326,72936115.0],["2026-06-24",14.8326,15.0203,14.4669,14.5065,48935743.0],["2026-06-25",14.5065,15.05,14.3582,14.8919,66092708.0],["2026-06-26",14.8919,15.0104,14.338481903076172,14.3385,50242671.0],["2026-06-29",14.3385,14.6152,14.2495,14.4175,37874215.0],["2026-06-30",14.4175,14.5361,14.1606,14.2594,42412957.0],["2026-07-01",14.2594,14.961,14.1903,14.9215,67997046.0],["2026-07-02",14.9215,14.9907,14.4571,14.4966,56133362.0],["2026-07-03",14.4966,14.961,14.4867,14.7634,43627911.0],["2026-07-06",14.7634,15.3464,14.763399124145508,15.2377,78971428.0],["2026-07-07",15.2377,15.237725257873535,14.714,14.7832,45947358.0],["2026-07-08",14.7832,14.9709,14.6251,14.8523,28143876.0],["2026-07-09",14.8523,14.96103572845459,14.6349,14.961,38928761.0],["2026-07-10",14.961,14.96103572845459,14.6547,14.8029,31457787.0],["2026-07-13",14.8029,14.8919,14.6349,14.6745,25854434.0],["2026-07-14",14.6745,14.6745,14.3187,14.6053,30021003.0],["2026-07-15",14.6053,14.9017,14.4966,14.7832,35448611.0],["2026-07-16",14.7832,14.7832,14.546,14.6152,25214879.0],["2026-07-17",14.6152,14.793,14.4274,14.4373,33803676.0],["2026-07-20",14.4373,14.7338,14.437299728393555,14.6745,31559949.0],["2026-07-21",14.6745,14.9017,14.6152,14.7733,37205971.0],["2026-07-22",14.7733,14.77328109741211,14.5361,14.6053,24849090.0],["2026-07-23",14.6053,14.753518104553223,14.5559,14.7535,21725749.0],["2026-07-24",14.7535,14.753518104553223,14.2001,14.2199,32675353.0],["2026-07-27",14.2199,14.4472,14.1507,14.4175,16781279.0],["2026-07-28",14.4175,14.417536735534668,14.2298,14.2693,14529014.0],["2026-07-29",14.2693,14.5658,14.2495,14.5065,20837652.0],["2026-07-30",14.5065,14.6349,14.4274,14.5559,21394691.0],["2026-07-31",14.5559,14.6745,14.546,14.6251,20008905.0],["2026-08-03",14.6251,14.7436,14.4867,14.6646,21418849.0],["2026-08-04",14.6646,14.7338,14.6349,14.6942,16142362.0],["2026-08-05",14.6942,14.7733,14.5756,14.6448,26241730.0],["2026-08-06",14.6448,14.644817352294922,14.4077,14.4768,20612527.0],["2026-08-07",14.4768,14.4867,14.3484,14.4669,19942377.0],["2026-08-10",14.4669,14.5954,14.4669,14.5164,14820940.0],["2026-08-11",14.5164,14.5559,14.4077,14.4373,13917981.0],["2026-08-12",14.4373,14.4867,14.3484,14.4274,12770242.0],["2026-08-13",14.4274,14.7239,14.4175,14.6349,33718428.0],["2026-08-14",14.6349,14.6843,14.3681,14.3978,23424113.0],["2026-08-17",14.3978,14.4966,14.2792,14.4867,15479387.0],["2026-08-18",14.4867,14.486708641052246,14.21,14.2792,19393496.0],["2026-08-19",14.2792,14.3088,14.0519,14.1112,19023228.0],["2026-08-20",14.1112,14.1507,13.9333,14.0519,16733253.0],["2026-08-21",14.0519,14.1013,13.9926,14.0618,8947403.0],["2026-08-24",14.0618,14.1606,14.0223,14.0816,13467873.0],["2026-08-25",14.0816,14.2001,14.0519,14.1705,11036690.0],["2026-08-26",14.1705,14.4373,14.1408,14.3978,24036776.0],["2026-08-27",14.3978,14.5658,14.3286,14.546,25188389.0],["2026-08-28",14.546,15.01,14.52,14.76,34728058.0],["2026-08-31",14.76,14.78,14.56,14.72,24794259.0],["2026-09-01",14.72,14.84,14.61,14.81,24118331.0],["2026-09-02",14.81,14.8100004196167,14.49,14.5,19732092.0],["2026-09-03",14.5,14.73,14.5,14.57,17307994.0],["2026-09-04",14.57,14.78,14.569999694824219,14.65,23882110.0],["2026-09-07",14.65,14.75,14.44,14.47,21503571.0],["2026-09-08",14.47,14.52,14.42,14.45,11202258.0],["2026-09-09",14.45,14.45,14.35,14.38,11732019.0],["2026-09-10",14.38,14.44,14.28,14.4,12253423.0],["2026-09-11",14.4,14.399999618530273,13.94,13.97,29009852.0],["2026-09-14",13.97,14.02,13.86,13.94,9706701.0]]}