{"t":"002074.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2009-09-11",5.1909,5.2682,5.0227,5.1909,10212896.0],["2009-09-14",5.1909,5.6727,5.190896511077881,5.4954,18204320.0],["2009-09-15",5.4954,5.75,5.4091,5.5909,13679611.0],["2009-09-16",5.5909,5.7636,5.5454,5.6363,13746606.0],["2009-09-17",5.6363,5.7409,5.5454,5.65,12288839.0],["2009-09-18",5.65,5.7045,5.2273,5.3273,14551723.0],["2009-09-21",5.3273,5.8591,5.1136,5.8591,20865398.0],["2009-09-22",5.8591,6.0636,5.6727,5.7727,23311746.0],["2009-09-23",5.7727,5.8409,5.45,5.5273,8703663.0],["2009-09-24",5.5273,5.6318,5.3954,5.4454,5605991.0],["2009-09-25",5.4454,5.6318,5.3182,5.5682,5169264.0],["2009-09-28",5.5682,6.0,5.5454,5.7227,12209441.0],["2009-09-29",5.7227,5.9636,5.5045,5.5954,7187530.0],["2009-09-30",5.5954,5.7363,5.5454,5.5682,4106207.0],["2009-10-09",5.5682,5.8591,5.5681681632995605,5.85,6581187.0],["2009-10-12",5.85,6.2636,5.7773,6.1409,17339529.0],["2009-10-13",6.1409,6.2091,6.0045,6.1636,6907064.0],["2009-10-14",6.1636,6.2318,5.7773,5.8318,18504510.0],["2009-10-15",5.8318,6.0273,5.8,5.8545,17204930.0],["2009-10-16",5.8545,6.1727,5.6818,6.1273,13816970.0],["2009-10-19",6.1273,6.3954,6.1136,6.3636,16781131.0],["2009-10-20",6.3636,6.363620281219482,6.1136,6.2727,9582813.0],["2009-10-21",6.2727,6.5273,6.1409,6.3636,12171956.0],["2009-10-22",6.3636,6.6818,6.1818,6.6227,10908052.0],["2009-10-23",6.6227,6.7454,6.5,6.6045,10604595.0],["2009-10-26",6.6045,6.604528427124023,6.3454,6.4318,8413759.0],["2009-10-27",6.4318,6.431802749633789,6.1727,6.25,7811316.0],["2009-10-28",6.25,6.2954,6.0682,6.2318,4299413.0],["2009-10-29",6.2318,6.2954,5.9591,6.2045,4191633.0],["2009-10-30",6.2045,6.35,6.1363,6.1818,5804528.0],["2009-11-02",6.1818,6.2954,6.0045,6.2545,7225036.0],["2009-11-03",6.2545,6.5909,6.2091,6.5227,10851850.0],["2009-11-04",6.5227,6.9545,6.522710800170898,6.7727,11385485.0],["2009-11-05",6.7727,6.772711277008057,6.5454,6.5909,20375764.0],["2009-11-06",6.5909,6.590893268585205,6.3182,6.4136,25516098.0],["2009-11-09",6.4136,6.5227,6.3727,6.5091,11672469.0],["2009-11-10",6.5091,6.5591,6.3454,6.4454,10088151.0],["2009-11-11",6.4454,6.45,6.2136,6.25,17958230.0],["2009-11-12",6.25,6.4318,6.2273,6.3182,12318064.0],["2009-11-13",6.3182,6.545438766479492,6.2727,6.5454,14718162.0],["2009-11-16",6.5454,6.7545,6.545438766479492,6.5909,15667868.0],["2009-11-17",6.5909,6.6409,6.4636,6.5227,9600638.0],["2009-11-18",6.5227,6.5773,6.4318,6.4909,7977139.0],["2009-11-19",6.4909,6.5909,6.4409,6.5409,10877295.0],["2009-11-20",6.5409,6.5454,6.3909,6.4682,14569331.0],["2009-11-23",6.4682,6.6954,6.4545,6.6636,15475760.0],["2009-11-24",6.6636,6.7182,6.1273,6.1818,17451774.0],["2009-11-25",6.1818,6.2591,5.9636,6.2363,12357993.0],["2009-11-26",6.2363,6.236347675323486,5.65,5.7273,12775017.0],["2009-11-27",5.7273,5.9136,5.5909,5.7727,10117961.0],["2009-11-30",5.7727,5.9863,5.7091,5.9091,7594867.0],["2009-12-01",5.9091,6.1136,5.9,6.0954,8559727.0],["2009-12-02",6.0954,6.1591,6.0363,6.1136,7875859.0],["2009-12-03",6.1136,6.2136,6.0591,6.1591,8639474.0],["2009-12-04",6.1591,6.1591,5.8091,5.9545,9347983.0],["2009-12-07",5.9545,6.05,5.9182,6.0182,4448813.0],["2009-12-08",6.0182,6.1363,5.9545,6.0863,7313155.0],["2009-12-09",6.0863,6.086349010467529,5.8454,5.8863,5484123.0],["2009-12-10",5.8863,5.9636,5.8363,5.8727,3395021.0],["2009-12-11",5.8727,5.9818,5.872713088989258,5.9591,4402332.0],["2009-12-14",5.9591,5.9863,5.7091,5.8318,5198965.0],["2009-12-15",5.8318,5.9363,5.799985408782959,5.8,4068031.0],["2009-12-16",5.8,5.9227,5.799985408782959,5.8409,2933348.0],["2009-12-17",5.8409,5.8454,5.5909,5.6045,5317920.0],["2009-12-18",5.6045,5.6773,5.3409,5.4,4249892.0],["2009-12-21",5.4,5.5,5.3318,5.4773,2644704.0],["2009-12-22",5.4773,5.5091,5.2954,5.3091,2259771.0],["2009-12-23",5.3091,5.5,5.2318,5.4409,3166722.0],["2009-12-24",5.4409,5.6273,5.4318,5.6,4990730.0],["2009-12-25",5.6,5.6818,5.4909,5.6091,4060891.0],["2009-12-28",5.6091,5.7454,5.6090779304504395,5.6818,2862000.0],["2009-12-29",5.6818,6.25,5.681804180145264,6.25,32119740.0],["2009-12-30",6.25,6.4636,6.1182,6.4045,30049172.0],["2009-12-31",6.4045,6.5682,6.2182,6.3909,23595698.0],["2010-01-04",6.3909,6.4318,6.2045,6.3409,13219093.0],["2010-01-05",6.3409,6.5409,6.3182,6.5227,17913428.0],["2010-01-06",6.5227,6.522710800170898,6.2954,6.2954,10771316.0],["2010-01-07",6.2954,6.3545,6.1818,6.2273,9161500.0],["2010-01-08",6.2273,6.35,6.15,6.3273,5648738.0],["2010-01-11",6.3273,6.6363,6.1591,6.6045,20862768.0],["2010-01-12",6.6045,6.7045,6.45,6.6636,14510353.0],["2010-01-13",6.6636,6.8091,6.4454,6.6,15827441.0],["2010-01-14",6.6,6.8682,6.5999836921691895,6.8318,13688394.0],["2010-01-15",6.8318,7.0273,6.6591,6.7091,15421391.0],["2010-01-18",6.7091,6.7636,6.5591,6.7227,9216360.0],["2010-01-19",6.7227,6.8045,6.5682,6.75,9218177.0],["2010-01-20",6.75,6.8182,6.3091,6.3136,9111472.0],["2010-01-21",6.3136,6.4591,6.2273,6.3682,6348709.0],["2010-01-22",6.3682,6.368165969848633,5.9682,6.1318,8606002.0],["2010-01-25",6.1318,6.3909,6.0454,6.0954,3999689.0],["2010-01-26",6.0954,6.35,6.0636,6.2136,6686529.0],["2010-01-27",6.2136,6.3318,6.1409,6.2591,5055555.0],["2010-01-28",6.2591,6.3045,5.8409,5.9636,8205516.0],["2010-01-29",5.9636,6.1091,5.8773,5.9863,4997866.0],["2010-02-01",5.9863,5.986349105834961,5.5318,5.5636,6909743.0],["2010-02-02",5.5636,5.6818,5.5363,5.5591,4103069.0],["2010-02-03",5.5591,5.6636,5.3318,5.6454,4863016.0],["2010-02-04",5.6454,5.7773,5.5591,5.6863,5220373.0],["2010-02-05",5.6863,5.6909,5.4773,5.5773,3430443.0],["2010-02-08",5.5773,5.7227,5.5454,5.6909,2990687.0],["2010-02-09",5.6909,5.7727,5.5909,5.7545,3614877.0],["2010-02-10",5.7545,5.9591,5.7409,5.8318,5567706.0],["2010-02-11",5.8318,5.9318,5.7773,5.9,3311738.0],["2010-02-12",5.9,5.9409,5.8273,5.8727,1651829.0],["2010-02-22",5.8727,5.8863,5.7545,5.8318,2218311.0],["2010-02-23",5.8318,5.9954,5.7909,5.9091,4553105.0],["2010-02-24",5.9091,6.1591,5.8773,6.1363,4836689.0],["2010-02-25",6.1363,6.2091,6.0909,6.1773,4302286.0],["2010-02-26",6.1773,6.2363,6.1182,6.1318,4362865.0],["2010-03-01",6.1318,6.3773,6.1,6.2954,7186975.0],["2010-03-02",6.2954,6.3818,6.1818,6.3045,4649653.0],["2010-03-03",6.3045,6.6682,6.2682,6.5591,11102285.0],["2010-03-04",6.5591,6.5636,6.1682,6.2182,8167625.0],["2010-03-05",6.2182,6.2909,6.1409,6.2273,3366923.0],["2010-03-08",6.2273,6.4545,6.227257251739502,6.4318,4612404.0],["2010-03-09",6.4318,6.6136,6.4,6.5454,10014497.0],["2010-03-10",6.5454,6.545438766479492,6.3,6.3909,4441636.0],["2010-03-11",6.3909,6.3954,6.1409,6.2227,4620429.0],["2010-03-12",6.2227,6.2363,6.0318,6.0363,6069239.0],["2010-03-15",6.0363,6.0636,5.8591,5.9273,3434344.0],["2010-03-16",5.9273,5.9909,5.9045,5.9909,2139991.0],["2010-03-17",5.9909,6.1818,5.9136,6.1682,2744101.0],["2010-03-18",6.1682,6.3409,6.1591,6.2545,3873738.0],["2010-03-19",6.2545,6.4454,6.2545,6.4227,4826095.0],["2010-03-22",6.4227,6.4454,6.3045,6.4318,2866495.0],["2010-03-23",6.4318,6.4409,6.3273,6.3773,3229346.0],["2010-03-24",6.3773,6.5045,6.3273,6.3591,2838656.0],["2010-03-25",6.3591,6.4091,6.2227,6.2636,3398849.0],["2010-03-26",6.2636,6.4,6.1454,6.3863,4038129.0],["2010-03-29",6.3863,6.5409,6.3727,6.4545,6261002.0],["2010-03-30",6.4545,6.5636,6.4545,6.4636,5168049.0],["2010-03-31",6.4636,6.5273,6.4,6.4863,4615883.0],["2010-04-01",6.4863,7.0136,6.4863,6.8409,16207538.0],["2010-04-02",6.8409,6.9273,6.6636,6.7,8369033.0],["2010-04-06",6.7,6.7,6.5454,6.6636,4903327.0],["2010-04-07",6.6636,6.7409,6.5363,6.7409,4937547.0],["2010-04-08",6.7409,6.8318,6.6273,6.6363,6078693.0],["2010-04-09",6.6363,6.7591,6.5909,6.7227,4986439.0],["2010-04-12",6.7227,6.895438194274902,6.6636,6.8954,8385268.0],["2010-04-13",6.8954,6.9682,6.2954,6.5363,8762427.0],["2010-04-14",6.5363,6.6273,6.3863,6.5409,3914383.0],["2010-04-15",6.5409,6.5682,6.2727,6.2954,6672026.0],["2010-04-16",6.2954,6.4,6.25,6.3091,7517976.0],["2010-04-19",6.3091,6.4227,6.1136,6.1182,6147869.0],["2010-04-20",6.1182,6.2136,5.8863,6.1454,6701718.0],["2010-04-21",6.1454,6.3727,6.0818,6.3636,5424422.0],["2010-04-22",6.3636,6.4682,6.1818,6.2273,7300355.0],["2010-04-23",6.2273,6.3545,5.9091,6.1182,8184280.0],["2010-04-26",6.1182,6.4,6.1045,6.3863,8781380.0],["2010-04-27",6.3863,6.38634729385376,5.9636,6.2409,6056321.0],["2010-04-28",6.2409,6.4318,6.0727,6.3227,8353512.0],["2010-04-29",6.3227,6.4545,6.2545,6.3273,7383052.0],["2010-04-30",6.3273,6.3636,5.7636,5.8773,7047933.0],["2010-05-04",5.8773,5.8863,5.5954,5.8182,2194825.0],["2010-05-05",5.8182,5.9954,5.7045,5.9773,2881068.0],["2010-05-07",5.9773,5.977258682250977,5.3818,5.4,6009497.0],["2010-05-10",5.4,5.4954,5.0818,5.2864,3683361.0],["2010-05-11",5.2864,5.4773,5.0954,5.1409,2459773.0],["2010-05-12",5.1409,5.2864,4.9545,5.1182,2474732.0],["2010-05-13",5.1182,5.2727,5.0273,5.2545,2445950.0],["2010-05-14",5.2545,5.4,5.1818,5.2954,3040849.0],["2010-05-17",5.2954,5.295441150665283,4.8182,4.85,3396054.0],["2010-05-18",4.85,4.9364,4.6591,4.8864,3205471.0],["2010-05-19",4.8864,5.0,4.7682,4.8773,2588293.0],["2010-05-20",4.8773,4.9773,4.7818,4.8273,2288781.0],["2010-05-21",4.8273,5.0773,4.55,5.0409,4975150.0],["2010-05-24",5.0409,5.3091,5.040895938873291,5.25,7938895.0],["2010-05-25",5.25,5.2773,5.1136,5.1909,4439010.0],["2010-05-26",5.1909,5.3545,5.190896511077881,5.2773,4284416.0],["2010-05-27",5.2773,5.45,5.2045,5.4091,5171202.0],["2010-05-28",5.4091,5.4954,5.3682,5.4227,3990988.0],["2010-05-31",5.4227,5.4273,5.1273,5.1364,4240371.0],["2010-06-01",5.1364,5.1636,4.8318,5.0,3281061.0],["2010-06-02",5.0,5.2954,4.9091,5.2364,4860054.0],["2010-06-03",5.2364,5.3818,5.086350440979004,5.0864,6528109.0],["2010-06-04",5.0864,5.2273,5.0136,5.1818,3374508.0],["2010-06-07",5.1818,5.181804656982422,4.9591,5.1045,4084006.0],["2010-06-08",5.1045,5.1682,5.0045,5.1182,4856172.0],["2010-06-09",5.1182,5.3273,5.11816930770874,5.3182,6913942.0],["2010-06-10",5.3182,5.4454,5.2273,5.3636,6531181.0],["2010-06-11",5.3636,5.4454,5.3,5.3591,4264558.0],["2010-06-17",5.3591,5.4954,5.318168640136719,5.3182,4975386.0],["2010-06-18",5.3182,5.3545,4.9182,4.9545,5758655.0],["2010-06-21",4.9545,5.0909,4.8454,5.0864,3067064.0],["2010-06-22",5.0864,5.1364,5.0454,5.0682,2317903.0],["2010-06-23",5.0682,5.1091,4.9318,5.0318,2073271.0],["2010-06-24",5.0318,5.0818,4.9864,5.0773,2125799.0],["2010-06-25",5.0773,5.0773,4.9545,5.0091,1857137.0],["2010-06-28",5.0091,5.0591,4.8409,4.9182,1694109.0],["2010-06-29",4.9182,4.9454,4.5682,4.5864,3150566.0],["2010-06-30",4.5864,4.5864,4.3636,4.4364,2025434.0],["2010-07-01",4.4364,4.5091,4.3545,4.3636,1750091.0],["2010-07-02",4.3636,4.4045,4.1182,4.3318,2152811.0],["2010-07-05",4.3318,4.3409,4.15,4.3409,1840428.0],["2010-07-06",4.3409,4.4864,4.3091,4.4818,3959006.0],["2010-07-07",4.4818,4.5,4.4091,4.4818,1898636.0],["2010-07-08",4.4818,4.5227,4.3409,4.3636,1506220.0],["2010-07-09",4.3636,4.8,4.3409,4.8,6083778.0],["2010-07-12",4.8,5.0,4.75,4.8454,8611379.0],["2010-07-13",4.8454,4.9182,4.7364,4.8,4900413.0],["2010-07-14",4.8,5.2091,4.7773,5.0773,11021171.0],["2010-07-15",5.0773,5.1818,4.9409,5.0,7179180.0],["2010-07-16",5.0,5.0864,4.8454,5.0227,5994671.0],["2010-07-19",5.0227,5.2,4.95,5.0364,9022747.0],["2010-07-20",5.0364,5.3636,5.0091,5.35,11284149.0],["2010-07-21",5.35,5.4273,5.2182,5.2864,13342217.0],["2010-07-22",5.2864,5.3545,5.2227,5.2864,7246381.0],["2010-07-23",5.2864,5.3045,5.1136,5.15,5774200.0],["2010-07-26",5.15,5.3454,5.14998722076416,5.2636,5806320.0],["2010-07-27",5.2636,5.4545,5.1864,5.4227,9206879.0],["2010-07-28",5.4227,5.4863,5.3409,5.45,11798747.0],["2010-07-29",5.45,5.4727,5.3,5.4454,8035274.0],["2010-07-30",5.4454,5.445440769195557,5.3136,5.3773,3698612.0],["2010-08-02",5.3773,5.5636,5.3409,5.5273,7142313.0],["2010-08-03",5.5273,5.6136,5.3909,5.4909,5914422.0],["2010-08-04",5.4909,5.5636,5.3818,5.4954,7853670.0],["2010-08-05",5.4954,5.495441436767578,5.3818,5.4591,5878338.0],["2010-08-06",5.4591,5.7091,5.3273,5.6591,10111707.0],["2010-08-09",5.6591,5.6682,5.55,5.5818,8112710.0],["2010-08-10",5.5818,5.6727,5.4,5.4954,11265019.0],["2010-08-11",5.4954,5.8318,5.4,5.8,19802218.0],["2010-08-17",5.8,6.3773,5.7773,5.7863,29407024.0],["2010-08-18",5.7863,5.786349773406982,5.6045,5.6591,13251540.0],["2010-08-19",5.6591,6.2273,5.6590776443481445,6.2273,24294866.0],["2010-08-20",6.2273,6.4773,6.1045,6.4273,22408128.0],["2010-08-23",6.4273,6.6136,6.2954,6.4454,12901640.0],["2010-08-24",6.4454,6.5818,6.3636,6.3818,9680301.0],["2010-08-25",6.3818,6.4045,6.1273,6.2273,8144988.0],["2010-08-26",6.2273,6.3273,6.1818,6.25,4579711.0],["2010-08-27",6.25,6.3182,6.2,6.2863,4479276.0],["2010-08-30",6.2863,6.7636,6.2863,6.7045,14047379.0],["2010-08-31",6.7045,7.1545,6.6045,7.0545,18534252.0],["2010-09-01",7.0545,7.1545,6.6318,6.7727,15272494.0],["2010-09-02",6.7727,6.9909,6.7091,6.8954,9950623.0],["2010-09-03",6.8954,7.1318,6.8182,7.0,7822335.0],["2010-09-06",7.0,7.5818,6.9954,7.0318,14051342.0],["2010-09-07",7.0318,7.0909,6.8273,6.9863,5859835.0],["2010-09-08",6.9863,7.4409,6.9818,7.2,12224415.0],["2010-09-09",7.2,7.3545,7.0409,7.1091,10121919.0],["2010-09-10",7.1091,7.2545,7.0,7.1682,10944730.0],["2010-09-13",7.1682,7.3363,7.1,7.2045,10888321.0],["2010-09-14",7.2045,7.2636,6.9318,6.95,12331471.0],["2010-09-15",6.95,7.0409,6.5454,6.7,12802404.0],["2010-09-16",6.7,6.7545,6.3636,6.5591,9532684.0],["2010-09-17",6.5591,6.7045,6.5318,6.5909,4587623.0],["2010-09-20",6.5909,6.6773,6.4045,6.4091,3929546.0],["2010-09-21",6.4091,6.4773,6.1682,6.2727,5049793.0],["2010-09-27",6.2727,6.5045,6.2682,6.4045,2956393.0],["2010-09-28",6.4045,6.6636,6.3773,6.5818,4309762.0],["2010-09-29",6.5818,6.6682,6.4,6.4182,2924107.0],["2010-09-30",6.4182,6.5,6.3409,6.45,2288140.0],["2010-10-08",6.45,6.7727,6.449983596801758,6.6909,5720296.0],["2010-10-11",6.6909,6.75,6.4909,6.5227,8020666.0],["2010-10-12",6.5227,6.6591,6.4545,6.5909,11576042.0],["2010-10-13",6.5909,6.6227,6.2273,6.3863,10520404.0],["2010-10-14",6.3863,6.38634729385376,6.0227,6.0909,7365729.0],["2010-10-15",6.0909,6.25,6.0045,6.1045,6446041.0],["2010-10-18",6.1045,6.10452938079834,5.7318,5.9454,6030821.0],["2010-10-19",5.9454,6.186349391937256,5.8818,6.1863,12122885.0],["2010-10-20",6.1863,6.4545,5.9863,6.3636,15005448.0],["2010-10-21",6.3636,7.0,6.2727,7.0,43077504.0],["2010-10-22",7.0,7.3091,6.8182,6.8636,27749930.0],["2010-10-25",6.8636,7.1454,6.8182,6.9136,12710901.0],["2010-10-26",6.9136,7.3136,6.8682,7.2091,16114926.0],["2010-10-27",7.2091,7.3318,7.049982070922852,7.05,14680837.0],["2010-10-28",7.05,7.049982070922852,6.75,6.8727,20877857.0],["2010-10-29",6.8727,7.0,6.75,6.9954,10532433.0],["2010-11-01",6.9954,7.4136,6.995437145233154,7.2409,20529307.0],["2010-11-02",7.2409,7.963615894317627,7.1818,7.9636,30555345.0],["2010-11-03",7.9636,8.3091,7.5454,7.6091,23511199.0],["2010-11-04",7.6091,8.3682,7.609071731567383,8.1409,30702690.0],["2010-11-05",8.1409,8.4409,7.8182,8.1727,32092287.0],["2010-11-09",8.1727,8.9909,8.172706604003906,8.6863,33617358.0],["2010-11-10",8.6863,8.9727,8.4409,8.6773,17430027.0],["2010-11-11",8.6773,9.3591,8.3954,8.9091,17429353.0],["2010-11-12",8.9091,9.1954,8.1818,8.3409,20004070.0],["2010-11-15",8.3409,8.7273,8.3363,8.7273,9563725.0],["2010-11-16",8.7273,9.3409,8.3636,8.5363,14735857.0],["2010-11-17",8.5363,8.6273,7.681799411773682,7.6818,10854043.0],["2010-11-18",7.6818,7.8636,7.4,7.8454,8598966.0],["2010-11-19",7.8454,8.35,7.7682,8.2909,9110280.0],["2010-11-22",8.2909,8.5909,8.2363,8.4091,9027022.0],["2010-11-23",8.4091,8.40907096862793,8.0818,8.2954,8197532.0],["2010-11-24",8.2954,8.9545,8.1773,8.8772,18429695.0],["2010-11-25",8.8772,9.1318,8.8136,8.9318,14251888.0],["2010-11-26",8.9318,9.0682,8.6363,9.0045,9597331.0],["2010-11-29",9.0045,9.2727,8.6363,8.7636,10258329.0],["2010-11-30",8.7636,8.763614654541016,8.05,8.4636,9536811.0],["2010-12-01",8.4636,8.6363,8.2863,8.3182,5023333.0],["2010-12-02",8.3182,8.5545,8.25,8.3454,6678853.0],["2010-12-03",8.3454,8.6909,8.2,8.5318,9032000.0],["2010-12-07",8.5318,8.6091,8.0954,8.5136,6065259.0],["2010-12-08",8.5136,8.8545,8.3682,8.5,6908214.0],["2010-12-09",8.5,8.5818,8.3227,8.3227,4073411.0],["2010-12-10",8.3227,8.5227,8.2318,8.4363,3847042.0],["2010-12-13",8.4363,8.7954,8.436342239379883,8.6318,6585250.0],["2010-12-14",8.6318,8.8318,8.45,8.5273,20807411.0],["2010-12-15",8.5273,8.5454,8.1954,8.2454,9937113.0],["2010-12-16",8.2454,8.3409,8.15,8.1682,6562647.0],["2010-12-17",8.1682,8.29543399810791,7.9318,8.2954,7376535.0],["2010-12-20",8.2954,8.3636,7.8863,8.0045,7379240.0],["2010-12-21",8.0045,8.0773,7.8773,7.9591,4572360.0],["2010-12-22",7.9591,8.0545,7.7273,7.7773,6947798.0],["2010-12-23",7.7773,7.8363,7.6273,7.6409,5230300.0],["2010-12-24",7.6409,7.6773,7.2863,7.6273,6314939.0],["2010-12-27",7.6273,7.9909,7.5682,7.7591,9812456.0],["2010-12-28",7.7591,7.8045,7.3454,7.5,4269221.0],["2010-12-29",7.5,7.613617897033691,7.4545,7.6136,2601074.0],["2010-12-30",7.6136,7.9318,7.5318,7.9318,6723055.0],["2010-12-31",7.9318,8.0136,7.8636,7.8682,6379660.0],["2011-01-04",7.8682,7.9545,7.7273,7.9045,5257701.0],["2011-01-05",7.9045,8.6727,7.7773,8.5454,15280263.0],["2011-01-06",8.5454,9.2363,8.4863,9.0227,29087952.0],["2011-01-07",9.0227,9.0818,8.6363,8.7091,15236842.0],["2011-01-10",8.7091,8.8727,8.3091,8.3318,11753493.0],["2011-01-11",8.3318,8.33179759979248,8.0454,8.1636,6605980.0],["2011-01-12",8.1636,8.45,8.0,8.3636,6628732.0],["2011-01-13",8.3636,8.5409,8.2863,8.4409,5102250.0],["2011-01-14",8.4409,8.4909,8.0454,8.1045,5277539.0],["2011-01-17",8.1045,8.1136,7.4909,7.4954,5389371.0],["2011-01-18",7.4954,7.5363,7.2727,7.3182,4854088.0],["2011-01-19",7.3182,7.6182,7.318164348602295,7.6136,3658280.0],["2011-01-20",7.6136,8.0,7.5682,8.0,9876425.0],["2011-01-21",8.0,8.5,7.999980449676514,8.45,12434487.0],["2011-01-24",8.45,8.6273,8.1454,8.4091,11197864.0],["2011-01-25",8.4091,8.5909,7.7591,8.5909,8170626.0],["2011-01-26",8.5909,8.6363,8.2954,8.55,8357070.0],["2011-01-27",8.55,8.8136,8.3091,8.7727,10625276.0],["2011-01-28",8.7727,8.8636,8.6454,8.6682,6087606.0],["2011-01-31",8.6682,9.1772,8.3954,9.1727,10973687.0],["2011-02-01",9.1727,9.2954,8.8182,8.8227,7656354.0],["2011-02-09",8.8227,8.822704315185547,8.4773,8.5545,5871282.0],["2011-02-10",8.5545,9.4091,8.5045,9.4091,17077053.0],["2011-02-11",9.4091,10.0863,9.409067153930664,9.7045,20945602.0],["2011-02-14",9.7045,9.8863,9.5318,9.7363,15325397.0],["2011-02-15",9.7363,10.0,9.5318,9.8636,15982505.0],["2011-02-16",9.8636,10.4772,9.7727,10.1909,15696859.0],["2011-02-17",10.1909,10.4772,9.8227,10.2591,13833719.0],["2011-02-18",10.2591,10.4454,9.9182,9.9636,8320088.0],["2011-02-21",9.9636,10.3182,9.8,10.2909,7616207.0],["2011-02-22",10.2909,10.4136,9.4909,9.5682,9429736.0],["2011-02-23",9.5682,9.7091,9.4136,9.5454,6515545.0],["2011-02-24",9.5454,9.8545,9.3863,9.8318,6631874.0],["2011-02-25",9.8318,9.8636,9.5454,9.7273,5156645.0],["2011-02-28",9.7273,9.727250099182129,9.4454,9.55,8397593.0],["2011-03-01",9.55,9.6591,9.3409,9.6363,10811327.0],["2011-03-02",9.6363,9.636341094970703,9.0909,9.35,6371647.0],["2011-03-03",9.35,9.5182,9.1909,9.3591,4082403.0],["2011-03-04",9.3591,9.4545,9.1045,9.4091,4836449.0],["2011-03-07",9.4091,9.6,9.2454,9.5909,8002998.0],["2011-03-08",9.5909,9.6318,9.4318,9.5,3776506.0],["2011-03-09",9.5,9.6,9.3091,9.5045,5460719.0],["2011-03-10",9.5045,9.5454,9.2818,9.5409,4107451.0],["2011-03-11",9.5409,9.6272,9.3409,9.5,5396303.0],["2011-03-14",9.5,9.499977111816406,8.8272,9.1818,7562498.0],["2011-03-15",9.1818,9.2454,8.8045,8.9909,4437978.0],["2011-03-16",8.9909,9.4318,8.990887641906738,9.3091,6702074.0],["2011-03-17",9.3091,9.3091,9.0,9.0591,1822413.0],["2011-03-18",9.0591,9.2318,9.0273,9.2091,3708715.0],["2011-03-21",9.2091,9.2409,9.0636,9.0818,2033967.0],["2011-03-22",9.0818,9.2272,8.8636,8.9227,3382373.0],["2011-03-23",8.9227,8.9863,8.8591,8.9363,2794785.0],["2011-03-24",8.9363,9.3182,8.9363,9.2318,5582725.0],["2011-03-25",9.2318,9.913613319396973,9.1227,9.9136,14150751.0],["2011-03-28",9.9136,10.4091,9.8909,10.0909,17708272.0],["2011-03-29",10.0909,10.1818,9.8,10.1,6665112.0],["2011-03-30",10.1,10.3,9.8682,9.9409,5913388.0],["2011-03-31",9.9409,9.940884590148926,9.3636,9.5227,5425254.0],["2011-04-01",9.5227,9.6818,9.4636,9.5682,2846928.0],["2011-04-06",9.5682,9.7954,9.4636,9.5454,4922557.0],["2011-04-07",9.5454,9.545430183410645,9.0454,9.2772,6578969.0],["2011-04-08",9.2772,9.3636,9.0909,9.2318,4132996.0],["2011-04-11",9.2318,9.8545,9.1909,9.6818,13041392.0],["2011-04-12",9.6818,9.9091,9.2136,9.5454,15548049.0],["2011-04-13",9.5454,9.545430183410645,9.2272,9.3227,4423272.0],["2011-04-14",9.3227,9.4545,9.1045,9.1591,6113345.0],["2011-04-15",9.1591,9.1591,8.5909,8.6863,10522948.0],["2011-04-18",8.6863,8.8318,8.4954,8.7273,6554014.0],["2011-04-19",8.7273,8.8818,8.6363,8.8636,5687473.0],["2011-04-20",8.8636,8.863615989685059,8.6363,8.7045,4697472.0],["2011-04-21",8.7045,9.0818,8.6863,8.9545,4271931.0],["2011-04-22",8.9545,9.1409,8.8682,8.9954,3548131.0],["2011-04-25",8.9954,9.0863,8.8909,9.0409,4724575.0],["2011-04-26",9.0409,9.3182,8.6773,8.6954,5390123.0],["2011-04-27",8.6954,8.7363,8.0273,8.1818,6365559.0],["2011-04-28",8.1818,8.25,7.3636,7.3636,7646050.0],["2011-04-29",7.3636,7.4636,7.1863,7.4318,4273890.0],["2011-05-03",7.4318,7.6273,7.3182,7.6136,4055852.0],["2011-05-04",7.6136,8.0818,7.5091,7.85,6902832.0],["2011-05-05",7.85,8.4545,7.7363,8.1363,6190213.0],["2011-05-06",8.1363,8.2545,7.9863,8.1727,6046345.0],["2011-05-09",8.1727,8.4909,8.1273,8.3909,5543367.0],["2011-05-11",8.3909,8.5591,8.1682,8.5454,4839061.0],["2011-05-12",8.5454,8.54543399810791,8.3318,8.4545,2327872.0],["2011-05-13",8.4545,8.5818,8.2773,8.4045,2378192.0],["2011-05-16",8.4045,8.404524803161621,7.9545,8.15,2946316.0],["2011-05-17",8.15,8.1818,7.9909,8.0363,1976698.0],["2011-05-18",8.0363,8.1091,7.7273,7.9318,3263077.0],["2011-05-19",7.9318,8.0682,7.7318,7.8409,3392109.0],["2011-05-20",7.8409,7.936344623565674,7.7454,7.9363,1729412.0],["2011-05-23",7.9363,7.95,7.4318,7.5182,2264681.0],["2011-05-24",7.5182,7.5273,7.3273,7.4727,2255996.0],["2011-05-25",7.4727,7.75,7.4545,7.4909,3184394.0],["2011-05-26",7.4909,7.6363,7.3454,7.35,1440630.0],["2011-05-27",7.35,7.4454,7.0454,7.3636,2721254.0],["2011-05-30",7.3636,7.36361837387085,7.1,7.3409,1707878.0],["2011-05-31",7.3409,7.5227,7.2636,7.5,1514188.0],["2011-06-01",7.5,7.636344909667969,7.3909,7.6363,1553558.0],["2011-06-02",7.6363,7.636344909667969,7.2818,7.4954,1456710.0],["2011-06-03",7.4954,7.5909,7.4727,7.5363,2331787.0],["2011-06-07",7.5363,7.7818,7.3636,7.7182,3368655.0],["2011-06-08",7.7182,7.9318,7.5818,7.8636,3813101.0],["2011-06-09",7.8636,7.863616943359375,7.3773,7.5818,2370714.0],["2011-06-10",7.5818,7.6818,7.3682,7.6182,1657513.0],["2011-06-13",7.6182,7.6363,7.3227,7.3227,1656915.0],["2011-06-14",7.3227,7.4545,7.2636,7.3863,2653583.0],["2011-06-15",7.3863,7.5273,7.3318,7.4273,1924449.0],["2011-06-16",7.4273,7.427255153656006,7.2227,7.3409,3090741.0],["2011-06-17",7.3409,7.4743,7.1454,7.3592,2278195.0],["2011-06-20",7.3592,7.564724922180176,7.2358,7.5647,2694812.0],["2011-06-21",7.5647,8.2308,7.564724922180176,8.0416,7277605.0],["2011-06-22",8.0416,8.2143,7.9101,8.1239,4714140.0],["2011-06-23",8.1239,8.1896,7.943,8.1485,4773208.0],["2011-06-24",8.1485,8.3623,7.8361,8.0663,9578836.0],["2011-06-27",8.0663,8.5761,8.0005,8.387,8275949.0],["2011-06-28",8.387,8.535,8.2308,8.4692,5168611.0],["2011-06-29",8.4692,8.6008,8.387,8.5021,4588807.0],["2011-06-30",8.5021,8.8803,8.502093315124512,8.6008,5123334.0],["2011-07-01",8.6008,9.053,8.600765228271484,8.7899,8445298.0],["2011-07-04",8.7899,9.1352,8.683,9.127,9626264.0],["2011-07-05",9.127,9.3408,8.9872,9.127,10262128.0],["2011-07-06",9.127,9.127007484436035,8.7159,9.1188,8252968.0],["2011-07-07",9.1188,9.3161,8.8639,9.2092,12595706.0],["2011-07-08",9.2092,9.209230422973633,8.8803,9.0777,8177067.0],["2011-07-11",9.0777,9.0859,8.8392,9.0283,3945251.0],["2011-07-12",9.0283,9.7026,8.8803,9.571,17072497.0],["2011-07-13",9.571,9.9493,9.497,9.9081,16176032.0],["2011-07-14",9.9081,9.9904,9.7272,9.9821,9953701.0],["2011-07-15",9.9821,10.1466,9.7437,9.867,8839124.0],["2011-07-18",9.867,10.0315,9.6861,9.9986,9325876.0],["2011-07-19",9.9986,9.998592376708984,9.7108,9.7437,6147067.0],["2011-07-20",9.7437,9.867,9.5217,9.5628,6556278.0],["2011-07-21",9.5628,10.0068,9.5381,9.9493,11644153.0],["2011-07-22",9.9493,10.0233,9.793,9.9164,7018476.0],["2011-07-25",9.9164,9.916367530822754,8.9954,9.1681,7625615.0],["2011-07-26",9.1681,9.201,8.4281,8.7241,8835773.0],["2011-07-27",8.7241,8.8721,8.4774,8.7981,7283344.0],["2011-07-28",8.7981,8.798104286193848,8.5432,8.6501,4823521.0],["2011-07-29",8.6501,8.831,8.4445,8.5268,4710181.0],["2011-08-01",8.5268,8.7241,8.4856,8.6501,4930951.0],["2011-08-02",8.6501,8.946110725402832,8.5021,8.9461,5679859.0],["2011-08-03",8.9461,9.1763,8.7981,9.0859,7183392.0],["2011-08-04",9.0859,9.2421,8.9626,9.0859,3371587.0],["2011-08-05",9.0859,9.085894584655762,8.6337,8.6665,4770877.0],["2011-08-08",8.6665,8.666544914245605,7.8032,7.9347,5924445.0],["2011-08-09",7.9347,8.1732,7.4989,8.0416,4572537.0],["2011-08-10",8.0416,8.2719,7.9594,7.9923,4101240.0],["2011-08-11",7.9923,8.1074,7.7538,8.091,3450031.0],["2011-08-12",8.091,8.2554,8.0745,8.1979,4742346.0],["2011-08-15",8.1979,8.3788,8.197857856750488,8.3459,5793395.0],["2011-08-16",8.3459,8.387,8.1732,8.313,5544351.0],["2011-08-17",8.313,8.3623,8.1321,8.2143,3672781.0],["2011-08-18",8.2143,8.21430492401123,7.8278,7.9594,3212340.0],["2011-08-19",7.9594,7.95940637588501,7.5894,7.7538,4278012.0],["2011-08-22",7.7538,7.8278,7.5812,7.6223,3027941.0],["2011-08-23",7.6223,7.7456,7.5894,7.6798,6297547.0],["2011-08-24",7.6798,7.7867,7.647,7.6798,4064455.0],["2011-08-25",7.6798,7.9594,7.6798,7.943,6335915.0],["2011-08-26",7.943,8.1403,7.8525,8.0499,5586841.0],["2011-08-29",8.0499,8.1814,7.9676,8.1403,5283491.0],["2011-08-30",8.1403,8.1896,7.9759,8.0663,4860900.0],["2011-08-31",8.0663,8.1732,7.8607,8.0087,3425746.0],["2011-09-01",8.0087,8.3459,7.9594,8.017,6822560.0],["2011-09-02",8.017,8.1321,7.6798,8.0663,5829730.0],["2011-09-05",8.0663,8.066300392150879,7.7456,7.8114,2166735.0],["2011-09-06",7.8114,7.811401844024658,7.5647,7.6881,2745557.0],["2011-09-07",7.6881,7.8278,7.647,7.7867,2390586.0],["2011-09-08",7.7867,7.8196,7.5647,7.5647,3080636.0],["2011-09-09",7.5647,7.5976,7.4003,7.4332,2941095.0],["2011-09-13",7.4332,7.433164596557617,7.0303,7.1865,4254690.0],["2011-09-14",7.1865,7.2112,6.8165,7.096,4960824.0],["2011-09-15",7.096,7.1536,6.9891,7.0056,4937661.0],["2011-09-16",7.0056,7.1043,6.9645,7.0056,4048211.0],["2011-09-19",7.0056,7.005593299865723,6.7178,6.8165,4166176.0],["2011-09-20",6.8165,6.948,6.7096,6.9316,4938451.0],["2011-09-21",6.9316,7.1125,6.7507,7.1043,5264485.0],["2011-09-22",7.1043,7.104264259338379,6.726,6.7671,4706658.0],["2011-09-23",6.7671,6.767140865325928,6.504,6.7589,4450573.0],["2011-09-26",6.7589,6.758918762207031,6.5451,6.6274,4127375.0],["2011-09-27",6.6274,6.726027965545654,6.6109,6.726,3890387.0],["2011-09-28",6.726,6.8494,6.7014,6.8,5084341.0],["2011-09-29",6.8,6.8247,6.5862,6.6274,4301419.0],["2011-09-30",6.6274,6.6849,6.2409,6.5698,4159908.0],["2011-10-10",6.5698,6.578,6.2656,6.4382,2579748.0],["2011-10-11",6.4382,6.6109,6.0847,6.2656,4601861.0],["2011-10-12",6.2656,6.5862,6.0847,6.578,10256509.0],["2011-10-13",6.578,6.7178,6.4629,6.6931,5251398.0],["2011-10-14",6.6931,6.7178,6.5287,6.6602,3767239.0],["2011-10-17",6.6602,6.906922817230225,6.6438,6.9069,5802985.0],["2011-10-18",6.9069,6.9891,6.7178,6.8411,7773653.0],["2011-10-19",6.8411,7.0138,6.6685,6.9809,6566989.0],["2011-10-20",6.9809,6.980926036834717,6.7178,6.8083,4203647.0],["2011-10-21",6.8083,6.8165,6.413572311401367,6.4136,3886505.0],["2011-10-24",6.4136,6.5616,6.2491,6.5205,2821095.0],["2011-10-25",6.5205,6.7754,6.4711,6.7425,3709235.0],["2011-10-26",6.7425,6.8658,6.6356,6.8,4427164.0],["2011-10-27",6.8,6.8576,6.7014,6.7178,3069440.0],["2011-10-28",6.7178,6.874034404754639,6.717804908752441,6.874,3175308.0],["2011-10-31",6.874,7.0878,6.874034404754639,6.9891,4172537.0],["2011-11-01",6.9891,7.0138,6.8083,6.9316,4266024.0],["2011-11-02",6.9316,7.1536,6.726,7.1454,6934188.0],["2011-11-03",7.1454,7.3838,7.1125,7.3345,11822369.0],["2011-11-04",7.3345,7.5976,7.2852,7.3674,9765822.0],["2011-11-07",7.3674,7.4907,7.2852,7.4249,5210553.0],["2011-11-08",7.4249,7.4414,7.2934,7.3756,5202452.0],["2011-11-09",7.3756,7.4743,7.1947,7.4003,7383053.0],["2011-11-10",7.4003,7.400275230407715,7.2112,7.2769,6353868.0],["2011-11-11",7.2769,7.6387,7.276937484741211,7.3921,9095410.0],["2011-11-14",7.3921,7.8032,7.39205265045166,7.7621,13426577.0],["2011-11-15",7.7621,7.8772,7.6058,7.8032,9258346.0],["2011-11-16",7.8032,7.8278,7.4578,7.5812,5780464.0],["2011-11-17",7.5812,7.6141,7.3838,7.5154,3867544.0],["2011-11-18",7.5154,7.515390872955322,7.1618,7.2687,4754942.0],["2011-11-21",7.2687,7.3756,7.1043,7.2852,2972888.0],["2011-11-22",7.2852,7.3756,7.1536,7.3674,5347185.0],["2011-11-23",7.3674,7.5647,7.2687,7.4332,5957458.0],["2011-11-24",7.4332,7.5154,7.1865,7.4414,3696048.0],["2011-11-25",7.4414,7.5483,7.3016,7.4414,4227370.0],["2011-11-28",7.4414,7.4907,7.3345,7.4003,2806886.0],["2011-11-29",7.4003,7.4989,7.2769,7.3509,4626371.0],["2011-11-30",7.3509,7.350939750671387,6.6356,6.9234,6632663.0],["2011-12-01",6.9234,7.1947,6.923368453979492,7.022,5531332.0],["2011-12-02",7.022,7.022038459777832,6.578,6.7343,3585585.0],["2011-12-06",6.7343,6.8823,6.356,6.8411,4602941.0],["2011-12-07",6.8411,7.1207,6.7014,7.0549,7323813.0],["2011-12-08",7.0549,7.1454,6.8823,7.0632,7139411.0],["2011-12-09",7.0632,7.1125,6.9316,6.9891,2441584.0],["2011-12-12",6.9891,7.1125,6.9069,6.9645,2061169.0],["2011-12-13",6.9645,6.9891,6.5616,6.8083,3480512.0],["2011-12-14",6.8083,6.8411,6.578,6.8083,2719095.0],["2011-12-15",6.8083,6.8165,6.578,6.6849,3093529.0],["2011-12-16",6.6849,6.948,6.5287,6.7836,5287279.0],["2011-12-19",6.7836,7.0714,6.783585548400879,7.0632,16526914.0],["2011-12-20",7.0632,7.3509,6.9974,7.2852,18885166.0],["2011-12-21",7.2852,7.4003,7.1454,7.3098,16767282.0],["2011-12-22",7.3098,7.318,6.948,7.2358,13290748.0],["2011-12-23",7.2358,7.6552,7.1783,7.5976,26781992.0],["2011-12-26",7.5976,7.7785,7.3592,7.4743,19637689.0],["2011-12-27",7.4743,7.4907,7.1372,7.3921,12536576.0],["2011-12-28",7.3921,7.39205265045166,6.652,6.9891,9849311.0],["2011-12-29",6.9891,7.096,6.9645,7.0138,9264179.0],["2011-12-30",7.0138,7.3016,7.01381778717041,7.2276,10820582.0],["2012-01-04",7.2276,7.3921,7.1536,7.3756,13441409.0],["2012-01-05",7.3756,7.5647,7.2358,7.3756,21159113.0],["2012-01-06",7.3756,7.375607967376709,6.8987,7.2276,18516355.0],["2012-01-09",7.2276,7.3674,7.0714,7.3427,25487916.0],["2012-01-10",7.3427,7.342716693878174,6.9151,7.2194,50794132.0],["2012-01-11",7.2194,7.219379425048828,6.4957966804504395,6.4958,48277838.0],["2012-01-12",6.4958,6.4957966804504395,6.0929,6.2245,22131748.0],["2012-01-13",6.2245,6.2327,5.5995,5.5995,22363580.0],["2012-01-16",5.5995,5.599541187286377,5.0404,5.0486,15914312.0],["2012-01-17",5.0486,5.3364,4.9664,5.2953,14218995.0],["2012-01-18",5.2953,5.3035,5.0322,5.0569,12502846.0],["2012-01-19",5.0569,5.1144,4.9911,5.0815,6812773.0],["2012-01-20",5.0815,5.2049,5.0651,5.1637,6041252.0],["2012-01-30",5.1637,5.246,5.1473,5.1555,6293290.0],["2012-01-31",5.1555,5.1802,5.0733,5.1226,4408830.0],["2012-02-01",5.1226,5.1637,5.0897,5.1555,5575394.0],["2012-02-02",5.1555,5.2378,5.1391,5.2378,7491721.0],["2012-02-03",5.2378,5.4022,5.1966,5.3611,13436891.0],["2012-02-06",5.3611,5.5667,5.361088275909424,5.4762,13989050.0],["2012-02-07",5.4762,5.476203918457031,5.3118,5.3529,9124606.0],["2012-02-08",5.3529,5.468,5.3035,5.468,10025452.0],["2012-02-09",5.468,5.5667,5.4433,5.468,11517971.0],["2012-02-10",5.468,5.5255,5.4022,5.5009,10116497.0],["2012-02-13",5.5009,5.8298,5.4269,5.7393,21311202.0],["2012-02-14",5.7393,5.739325046539307,5.616,5.6489,10869300.0],["2012-02-15",5.6489,5.7722,5.6407,5.7475,11401111.0],["2012-02-16",5.7475,5.8627,5.69,5.7969,12283340.0],["2012-02-17",5.7969,5.8298,5.6571,5.6982,8981173.0],["2012-02-20",5.6982,5.7804,5.681767463684082,5.6818,9856159.0],["2012-02-21",5.6818,5.7229,5.5584,5.7147,8702942.0],["2012-02-22",5.7147,5.8873,5.714657306671143,5.8709,15449739.0],["2012-02-23",5.8709,5.9284,5.8051,5.8462,12244524.0],["2012-02-24",5.8462,5.9449,5.8133,5.9284,14664249.0],["2012-02-27",5.9284,5.986,5.8544,5.8627,21797242.0],["2012-02-28",5.8627,5.8709,5.69,5.764,14420805.0],["2012-02-29",5.764,5.7969,5.722879409790039,5.7229,7837025.0],["2012-03-01",5.7229,5.7887,5.7064,5.7393,5818612.0],["2012-03-02",5.7393,5.9449,5.739325046539307,5.9284,13351812.0],["2012-03-05",5.9284,5.9778,5.8873,5.8956,11368063.0],["2012-03-06",5.8956,5.8956,5.764,5.8051,8515975.0],["2012-03-07",5.8051,5.8956,5.7064,5.8051,9442876.0],["2012-03-08",5.8051,5.9531,5.805104732513428,5.9367,11271387.0],["2012-03-14",5.9367,6.4876,5.936664581298828,6.134,43932604.0],["2012-03-15",6.134,6.4958,5.9202,6.3807,33427464.0],["2012-03-16",6.3807,6.5451,6.208,6.3971,32144151.0],["2012-03-19",6.3971,6.3971266746521,6.2162,6.2573,18567680.0],["2012-03-20",6.2573,6.257343292236328,6.0024,6.0189,13309873.0],["2012-03-21",6.0189,6.1093,5.9367,6.0682,7493373.0],["2012-03-22",6.0682,6.068225860595703,5.9531,5.9613,5605890.0],["2012-03-23",5.9613,6.0764,5.7969,5.8298,6974412.0],["2012-03-26",5.8298,5.8627,5.5338,5.616,8390138.0],["2012-03-27",5.616,5.7064,5.4926,5.5009,7154999.0],["2012-03-28",5.5009,5.5255,5.2624,5.2871,7459066.0],["2012-03-29",5.2871,5.3611,5.2213,5.2789,4582314.0],["2012-03-30",5.2789,5.3282,5.2213,5.2624,4211339.0],["2012-04-05",5.2624,5.4433,5.2542,5.4104,4921753.0],["2012-04-09",5.4104,5.5173,5.2953,5.3118,4946933.0],["2012-04-10",5.3118,5.3611,5.1309,5.3446,5290582.0],["2012-04-11",5.3446,5.3529,5.2378,5.3282,3419541.0],["2012-04-12",5.3282,5.468,5.328197002410889,5.4598,6554438.0],["2012-04-13",5.4598,5.5502,5.4104,5.468,7590979.0],["2012-04-16",5.468,5.542,5.4104,5.5173,4347741.0],["2012-04-17",5.5173,5.6324,5.4844,5.5749,7295488.0],["2012-04-18",5.5749,5.6653,5.5173,5.6571,7444237.0],["2012-04-19",5.6571,5.6818,5.5584,5.5667,5314822.0],["2012-04-20",5.5667,5.6078,5.5009,5.5831,5842052.0],["2012-04-23",5.5831,5.6242,5.3446,5.3693,5462894.0],["2012-04-24",5.3693,5.4515,5.2049,5.3529,6658178.0],["2012-04-25",5.3529,5.5995,5.352866172790527,5.5502,8483383.0],["2012-04-26",5.5502,5.616,5.5009,5.5913,6601462.0],["2012-04-27",5.5913,5.6407,5.533761024475098,5.5338,4646375.0],["2012-05-02",5.5338,5.6735,5.533761024475098,5.616,6415974.0],["2012-05-03",5.616,5.986,5.615985870361328,5.7887,18853191.0],["2012-05-04",5.7887,5.838,5.7558,5.7804,8905277.0],["2012-05-07",5.7804,5.8216,5.69,5.8133,8765436.0],["2012-05-08",5.8133,5.912,5.7804,5.8627,9370860.0],["2012-05-09",5.8627,5.8626627922058105,5.6818,5.69,7504096.0],["2012-05-10",5.69,5.7311,5.6571,5.6735,4223105.0],["2012-05-11",5.6735,5.7229,5.5995,5.5995,4088998.0],["2012-05-14",5.5995,5.6653,5.5502,5.5502,4117749.0],["2012-05-15",5.5502,5.550206184387207,5.4022,5.4926,4899881.0],["2012-05-16",5.4926,5.542,5.4433,5.4433,3055701.0],["2012-05-17",5.4433,5.542,5.4433,5.5173,3701560.0],["2012-05-21",5.5173,5.51731538772583,5.3611,5.4433,3314976.0],["2012-05-22",5.4433,5.5173,5.4433135986328125,5.5091,2705048.0],["2012-05-23",5.5091,5.6571,5.468,5.5667,5592232.0],["2012-05-24",5.5667,5.7147,5.5338,5.6653,7046707.0],["2012-05-25",5.6653,5.7147,5.4598,5.4844,8285220.0],["2012-05-28",5.4844,5.484426021575928,5.3035,5.4762,5202551.0],["2012-05-29",5.4762,5.616,5.4433,5.5749,6056567.0],["2012-05-30",5.5749,5.7229,5.5502,5.5913,7363229.0],["2012-05-31",5.5913,5.6324,5.5338,5.5995,4176168.0],["2012-06-01",5.5995,5.6489,5.5584,5.5913,3213585.0],["2012-06-04",5.5913,5.5913190841674805,5.2953,5.3035,5449118.0],["2012-06-05",5.3035,5.3529,5.2378,5.2789,2911607.0],["2012-06-06",5.2789,5.3446,5.2213,5.2706,2250639.0],["2012-06-07",5.2706,5.3446,5.2295,5.2378,2308260.0],["2012-06-08",5.2378,5.3282,5.2295,5.246,2221050.0],["2012-06-11",5.246,5.5255,5.245972156524658,5.4433,5831165.0],["2012-06-12",5.4433,5.4433135986328125,5.3364,5.3611,2406658.0],["2012-06-13",5.3611,5.5831,5.361088275909424,5.5091,6664592.0],["2012-06-14",5.5091,5.5584,5.468,5.4762,4941908.0],["2012-06-15",5.4762,5.5173,5.4104,5.4598,3184423.0],["2012-06-18",5.4598,5.542,5.4597578048706055,5.5091,3641366.0],["2012-06-19",5.5091,5.838,5.4762,5.5913,12958918.0],["2012-06-20",5.5913,5.6489,5.5584,5.5831,4050300.0],["2012-06-21",5.5831,5.7064,5.5667,5.616,7752405.0],["2012-06-25",5.616,5.615985870361328,5.3118,5.32,5821528.0],["2012-06-26",5.32,5.3858,5.2295,5.3693,2523145.0],["2012-06-27",5.3693,5.394,5.2789,5.32,2909336.0],["2012-06-28",5.32,5.3611,5.2789,5.3035,2678444.0],["2012-06-29",5.3035,5.3775,5.246,5.3693,2347961.0],["2012-07-02",5.3693,5.4598,5.36931037902832,5.4104,3179334.0],["2012-07-03",5.4104,5.4844,5.4022,5.4433,2715133.0],["2012-07-04",5.4433,5.4844,5.4104,5.4515,2566681.0],["2012-07-05",5.4515,5.451536178588867,5.278862953186035,5.2789,3178533.0],["2012-07-06",5.2789,5.3611,4.7691,5.3282,6235918.0],["2012-07-09",5.3282,5.328197002410889,5.1226,5.1309,2789466.0],["2012-07-10",5.1309,5.1802,5.0733,5.1226,2117840.0],["2012-07-11",5.1226,5.1802,5.098,5.172,1235407.0],["2012-07-12",5.172,5.246,5.1144,5.2213,2527404.0],["2012-07-13",5.2213,5.246,5.1637,5.1637,1983332.0],["2012-07-16",5.1637,5.2049,4.7937,4.9006,3823788.0],["2012-07-17",4.9006,4.9843,4.8839,4.9759,1975640.0],["2012-07-18",4.9759,5.0512,4.8588,4.9926,3535691.0],["2012-07-19",4.9926,5.1264,4.9424,5.0512,3679527.0],["2012-07-20",5.0512,5.1013,5.0261,5.0512,2463400.0],["2012-07-23",5.0512,5.0595,4.9592,5.0093,1788033.0],["2012-07-24",5.0093,5.1097,4.9759,5.0428,1964493.0],["2012-07-25",5.0428,5.0679,4.9592,4.9759,2306132.0],["2012-07-26",4.9759,5.0428,4.9508,4.9843,1595851.0],["2012-07-27",4.9843,5.0428,4.9592,4.9759,1527058.0],["2012-07-30",4.9759,5.0679,4.8923,4.9592,2759955.0],["2012-07-31",4.9592,4.9592,4.8504,4.8588,2148019.0],["2012-08-01",4.8588,4.9843,4.8588,4.9257,2091852.0],["2012-08-02",4.9257,4.9424,4.8588,4.8839,1544150.0],["2012-08-03",4.8839,5.0512,4.8839,5.0261,2387625.0],["2012-08-06",5.0261,5.1766,4.9759,5.1431,3821476.0],["2012-08-07",5.1431,5.3606,5.1264,5.2184,7677996.0],["2012-08-08",5.2184,5.2268,5.1181,5.1515,3470358.0],["2012-08-09",5.1515,5.2519,5.1348,5.2017,2261694.0],["2012-08-10",5.2017,5.2351,5.000980854034424,5.001,2952410.0],["2012-08-13",5.001,5.5028,5.000980854034424,5.277,23284567.0],["2012-08-14",5.277,5.2937,5.1181,5.2686,9318594.0],["2012-08-15",5.2686,5.2686,5.1515,5.1682,4102130.0],["2012-08-16",5.1682,5.2268,5.1013,5.1181,3164314.0],["2012-08-17",5.1181,5.2017,5.093,5.1766,2364506.0],["2012-08-20",5.1766,5.2184,5.0846,5.185,2022972.0],["2012-08-21",5.185,5.2686,5.1599,5.2519,4176152.0],["2012-08-22",5.2519,5.2853,5.185,5.2268,3888652.0],["2012-08-23",5.2268,5.3522,5.185,5.3355,7513750.0],["2012-08-24",5.3355,5.3355,5.1515,5.1682,4993552.0],["2012-08-27",5.1682,5.168237209320068,4.975892066955566,4.9759,4079448.0],["2012-08-28",4.9759,5.0762,4.9675,5.0428,2161787.0],["2012-08-29",5.0428,5.0846,4.9926,5.0093,1980913.0],["2012-08-30",5.0093,5.0679,4.8755,4.9341,3150960.0],["2012-08-31",4.9341,5.0093,4.9174,4.9759,1183264.0],["2012-09-03",4.9759,5.0679,4.9675,5.0512,1518800.0],["2012-09-04",5.0512,5.093,5.001,5.0093,1903185.0],["2012-09-05",5.0093,5.5028,4.9592,5.2268,14319118.0],["2012-09-06",5.2268,5.3271,5.2101,5.2351,5428257.0],["2012-09-07",5.2351,5.4526,5.235139846801758,5.3522,11281287.0],["2012-09-10",5.3522,5.394,5.2937,5.3355,7596838.0],["2012-09-11",5.3355,5.3439,5.2686,5.3355,4314963.0],["2012-09-12",5.3355,5.4191,5.302,5.3857,5749141.0],["2012-09-13",5.3857,5.4358,5.277,5.2853,5740526.0],["2012-09-14",5.2853,5.3355,5.2602,5.2686,3190963.0],["2012-09-17",5.2686,5.3104,5.1348,5.1599,2732604.0],["2012-09-18",5.1599,5.1933,5.0846,5.1515,1552212.0],["2012-09-19",5.1515,5.2017,5.1264,5.185,1509757.0],["2012-09-20",5.185,5.185,4.9926,5.0093,2312988.0],["2012-09-21",5.0093,5.0428,4.9174,4.9592,1639828.0],["2012-09-24",4.9592,5.0344,4.9508,5.0177,1620215.0],["2012-09-25",5.0177,5.0344,4.9592,4.9926,1258037.0],["2012-09-26",4.9926,5.001,4.8923,4.9006,1391624.0],["2012-09-27",4.9006,5.0261,4.9006,5.0093,1772957.0],["2012-09-28",5.0093,5.093,4.9508,5.093,1913318.0],["2012-10-15",5.093,5.1431,4.8588,4.9675,4333768.0],["2012-10-16",4.9675,5.0595,4.8923,5.0177,3264044.0],["2012-10-17",5.0177,5.0512,4.9675,5.0261,1799945.0],["2012-10-18",5.0261,5.1348,5.0177,5.1013,3241950.0],["2012-10-19",5.1013,5.1431,5.0595,5.093,1799189.0],["2012-10-22",5.093,5.1181,5.0428,5.093,1684700.0],["2012-10-23",5.093,5.1515,5.0679,5.0762,2456603.0],["2012-10-24",5.0762,5.0846,5.0261,5.0679,1652160.0],["2012-10-25",5.0679,5.1264,5.0177,5.0177,2462673.0],["2012-10-26",5.0177,5.017706871032715,4.8588,4.9006,2606596.0],["2012-10-29",4.9006,4.900626182556152,4.8086,4.8254,1836591.0],["2012-10-30",4.8254,4.8839,4.8086,4.8421,1293882.0],["2012-10-31",4.8421,4.8755,4.8086,4.817,2029361.0],["2012-11-01",4.817,5.001,4.81699800491333,4.9424,3299284.0],["2012-11-02",4.9424,4.9592,4.8839,4.9257,2369613.0],["2012-11-05",4.9257,4.9341,4.8923,4.9174,1321866.0],["2012-11-06",4.9174,4.9174,4.817,4.8755,1761208.0],["2012-11-07",4.8755,4.909,4.8504,4.8923,952757.0],["2012-11-08",4.8923,4.892264366149902,4.7752,4.7835,2145540.0],["2012-11-09",4.7835,4.8003,4.7585,4.8003,1163752.0],["2012-11-12",4.8003,4.8504,4.7668,4.8254,1062528.0],["2012-11-13",4.8254,4.8504,4.7501,4.7585,1448415.0],["2012-11-14",4.7585,4.7919,4.725,4.7752,852202.0],["2012-11-15",4.7752,4.7752,4.6414,4.6581,1035483.0],["2012-11-16",4.6581,4.6581034660339355,4.5996,4.6247,1422427.0],["2012-11-19",4.6247,4.6497,4.5745,4.6414,815802.0],["2012-11-20",4.6414,4.6748,4.6163,4.6247,867048.0],["2012-11-21",4.6247,4.6832,4.5745,4.6665,1195782.0],["2012-11-22",4.6665,4.6832,4.6414,4.6497,916343.0],["2012-11-23",4.6497,4.7166,4.633,4.6832,851131.0],["2012-11-26",4.6832,4.7166,4.641378402709961,4.6414,502983.0],["2012-11-27",4.6414,4.641378402709961,4.306863784790039,4.3069,1817169.0],["2012-11-28",4.3069,4.3152,4.2316,4.2567,1095024.0],["2012-11-29",4.2567,4.3152,4.1814,4.1898,768506.0],["2012-11-30",4.1898,4.2483,4.1062,4.2316,1489213.0],["2012-12-03",4.2316,4.2316,4.1145,4.1229,1111231.0],["2012-12-04",4.1229,4.1731,4.056,4.1647,1028009.0],["2012-12-05",4.1647,4.3487,4.1229,4.2901,2021097.0],["2012-12-06",4.2901,4.3152,4.2483,4.2901,1536002.0],["2012-12-07",4.2901,4.3821,4.2483,4.3654,2073358.0],["2012-12-10",4.3654,4.449,4.332,4.4323,1938767.0],["2012-12-11",4.4323,4.5661,4.3905,4.4407,3023531.0],["2012-12-12",4.4407,4.4574,4.3236,4.3821,1884380.0],["2012-12-13",4.3821,4.3821306228637695,4.2985,4.3069,1801628.0],["2012-12-14",4.3069,4.7417,4.2901,4.633,9890539.0],["2012-12-17",4.633,4.633015155792236,4.5661,4.5828,5241536.0],["2012-12-18",4.5828,4.6247,4.541,4.5577,2940907.0],["2013-03-18",4.5577,5.017706871032715,4.5577497482299805,5.0177,473648.0],["2013-03-19",5.0177,5.5195,5.017706871032715,5.5195,2643530.0],["2013-03-20",5.5195,5.854,5.2937,5.4024,35118221.0],["2013-03-21",5.4024,5.4777,5.2937,5.4024,17028027.0],["2013-03-22",5.4024,5.4024,5.1682,5.2435,17848470.0],["2013-03-25",5.2435,5.2853,5.1682,5.2268,9117577.0],["2013-03-26",5.2268,5.3104,5.1933,5.2184,10115985.0],["2013-03-27",5.2184,5.218414783477783,4.9926,5.0261,16202167.0],["2013-03-28",5.0261,5.026069164276123,4.8337,4.8588,9935529.0],["2013-03-29",4.8588,4.9759,4.858811378479004,4.8839,6259582.0],["2013-04-01",4.8839,4.9759,4.8421,4.9257,4235723.0],["2013-04-02",4.9257,5.0093,4.7752,4.8086,8042209.0],["2013-04-03",4.8086,4.8337,4.6999,4.7585,4676305.0],["2013-04-08",4.7585,4.9424,4.633,4.8003,6096742.0],["2013-04-09",4.8003,4.8504,4.7752,4.8421,5266102.0],["2013-04-10",4.8421,4.8588,4.7668,4.7919,4245891.0],["2013-04-11",4.7919,4.8421,4.7417,4.7585,3587162.0],["2013-04-12",4.7585,4.7752,4.641378402709961,4.6414,3551009.0],["2013-04-15",4.6414,4.6748,4.5243,4.5327,2951401.0],["2013-04-16",4.5327,4.5577497482299805,4.4658,4.5577,2916761.0],["2013-04-22",4.5577,4.7166,4.4323,4.6999,7391372.0],["2013-04-23",4.6999,4.699916839599609,4.4574,4.5327,6250048.0],["2013-04-24",4.5327,4.6832,4.5076,4.6163,5538025.0],["2013-04-25",4.6163,4.6414,4.4574,4.4741,4538555.0],["2013-04-26",4.4741,4.5159,4.265,4.2818,3584835.0],["2013-05-02",4.2818,4.3905,4.2734,4.3487,1918216.0],["2013-05-03",4.3487,4.4825,4.3486785888671875,4.4407,3088143.0],["2013-05-06",4.4407,4.4908,4.4156,4.4741,3267380.0],["2013-05-07",4.4741,4.6581,4.474121570587158,4.5745,8186621.0],["2013-05-08",4.5745,4.6999,4.5577,4.6581,7979606.0],["2013-05-09",4.6581,4.6581034660339355,4.5494,4.5661,5309009.0],["2013-05-10",4.5661,4.6247,4.5243,4.6163,5258227.0],["2013-05-13",4.6163,4.633,4.5577,4.5996,3913515.0],["2013-05-14",4.5996,4.6163,4.449,4.4574,5137986.0],["2013-05-15",4.4574,4.6079,4.4323,4.5577,5508345.0],["2013-05-16",4.5577,4.6163,4.4741,4.5828,8114388.0],["2013-05-17",4.5828,4.7166,4.5327,4.6832,10805508.0],["2013-05-20",4.6832,4.8086,4.683191299438477,4.7417,10602619.0],["2013-05-21",4.7417,4.9424,4.741732597351074,4.9006,16133396.0],["2013-05-22",4.9006,4.909,4.8086,4.8337,8190490.0],["2013-05-23",4.8337,4.9006,4.7668,4.7835,7987365.0],["2013-05-24",4.7835,4.9174,4.7668,4.8923,6392462.0],["2013-05-27",4.8923,4.9926,4.8672,4.9006,6152919.0],["2013-05-28",4.9006,4.9257,4.7752,4.8672,5570492.0],["2013-05-29",4.8672,4.9926,4.8504,4.9341,8549535.0],["2013-05-30",4.9341,4.9508,4.8588,4.8923,6381125.0],["2013-05-31",4.8923,4.9508,4.8672,4.8755,5601516.0],["2013-06-03",4.8755,4.9006,4.7668,4.7835,5130347.0],["2013-06-04",4.7835,4.8254,4.6414,4.7501,4848790.0],["2013-06-05",4.7501,4.8254,4.6999,4.8254,4166225.0],["2013-06-06",4.8254,4.8504,4.7166,4.725,3301950.0],["2013-06-07",4.725,4.7838,4.5655,4.5739,3338008.0],["2013-06-13",4.5739,4.573940753936768,4.2215,4.2886,3948368.0],["2013-06-14",4.2886,4.4145,4.2802,4.3977,3400449.0],["2013-06-17",4.3977,4.4481,4.3557,4.4145,3473926.0],["2013-06-18",4.4145,4.4313,4.3473,4.3977,1519616.0],["2013-06-19",4.3977,4.3976969718933105,4.2718,4.3473,2686211.0],["2013-06-20",4.3473,4.3557,4.2215,4.297,2151471.0],["2013-06-21",4.297,4.296986103057861,4.1375,4.1795,3587579.0],["2013-06-24",4.1795,4.1963,3.7599,3.7683,4777968.0],["2013-06-25",3.7683,3.8438,3.4493,3.7263,4159938.0],["2013-06-26",3.7263,3.827,3.6675,3.8102,3400947.0],["2013-06-27",3.8102,3.869,3.6675,3.6927,3529365.0],["2013-06-28",3.6927,3.7599,3.6172,3.6759,2523323.0],["2013-07-01",3.6759,3.7766,3.6424,3.7683,3414325.0],["2013-07-02",3.7683,4.145920753479004,3.7347,4.1459,14369929.0],["2013-07-03",4.1459,4.1627,3.9949,4.1459,10455259.0],["2013-07-04",4.1459,4.2382,4.0368,4.0788,7870561.0],["2013-07-05",4.0788,4.2298,3.9949,4.104,6301063.0],["2013-07-08",4.104,4.103957653045654,3.785,3.785,5708720.0],["2013-07-09",3.785,3.8858,3.7515,3.8354,2756534.0],["2013-07-10",3.8354,4.1795,3.8353960514068604,4.1123,6368078.0],["2013-07-11",4.1123,4.2466,4.0956,4.1207,8903075.0],["2013-07-12",4.1207,4.2131,4.0368,4.1375,6369928.0],["2013-07-15",4.1375,4.2131,4.0956,4.1963,7400556.0],["2013-07-16",4.1963,4.246631145477295,4.1627,4.2466,6928757.0],["2013-07-17",4.2466,4.246631145477295,4.0536,4.0956,5642804.0],["2013-07-18",4.0956,4.104,4.0032,4.0452,3507181.0],["2013-07-19",4.0452,4.0788,3.869,3.8774,5180950.0],["2013-07-22",3.8774,3.9529,3.827,3.9445,3720159.0],["2013-07-23",3.9445,4.2298,3.9193,4.2047,9258280.0],["2013-07-24",4.2047,4.2466,4.1291,4.1963,5744563.0],["2013-07-25",4.1963,4.2298,4.1291,4.1375,4283342.0],["2013-07-26",4.1375,4.3389,4.1207,4.1963,12941026.0],["2013-07-29",4.1963,4.3054,4.0452,4.062,6439408.0],["2013-07-30",4.062,4.1207,3.9865,4.0788,3337701.0],["2013-07-31",4.0788,4.1627,4.0536,4.1123,4240393.0],["2013-08-01",4.1123,4.2298,4.1123,4.2215,6253374.0],["2013-08-02",4.2215,4.4732,4.1963,4.2886,19912914.0],["2013-08-05",4.2886,4.3725,4.255,4.3641,10846485.0],["2013-08-06",4.3641,4.4481,4.3306,4.3893,9345301.0],["2013-08-07",4.3893,4.3977,4.2718,4.297,6670923.0],["2013-08-08",4.297,4.45644474029541,4.255,4.4564,11804945.0],["2013-08-09",4.4564,4.4816,4.3641,4.4229,6178287.0],["2013-08-12",4.4229,4.5152,4.3893,4.49,7137406.0],["2013-08-13",4.49,4.5236,4.4564,4.49,5182574.0],["2013-08-14",4.49,4.5068,4.3389,4.3809,6815761.0],["2013-08-15",4.3809,4.4145,4.297,4.3138,4479098.0],["2013-08-16",4.3138,4.4481,4.2131,4.2215,5656275.0],["2013-08-19",4.2215,4.3557,4.1879,4.3473,4912037.0],["2013-08-20",4.3473,4.4145,4.297,4.3557,3962911.0],["2013-08-21",4.3557,4.4816,4.3306,4.4732,8017862.0],["2013-08-22",4.4732,4.6411,4.4313,4.532,14520141.0],["2013-08-23",4.532,4.5739,4.3725,4.5236,10464489.0],["2013-08-26",4.5236,4.565546989440918,4.4481,4.5655,6969811.0],["2013-08-27",4.5655,4.6159,4.5152,4.5572,5114710.0],["2013-08-28",4.5572,4.557155609130859,4.4229,4.4481,7547590.0],["2013-08-29",4.4481,4.49,4.3641,4.4229,5567527.0],["2013-08-30",4.4229,4.5991,4.3809,4.3893,6166118.0],["2013-09-02",4.3893,4.4816,4.3557,4.4732,3860574.0],["2013-09-03",4.4732,4.5488,4.4397,4.5404,5012465.0],["2013-09-04",4.5404,4.7334,4.5152,4.683,16333146.0],["2013-09-05",4.683,4.7334,4.5739,4.6075,7600112.0],["2013-09-06",4.6075,4.7921,4.6075,4.6998,8520331.0],["2013-09-09",4.6998,4.767,4.6243,4.7418,7523647.0],["2013-09-10",4.7418,4.741791725158691,4.6411,4.6914,5432471.0],["2013-09-11",4.6914,4.725,4.6075,4.6579,6500355.0],["2013-09-12",4.6579,4.767,4.6243,4.6663,5004407.0],["2013-09-13",4.6663,4.8257,4.6411,4.7921,7202805.0],["2013-09-16",4.7921,5.0271,4.7586,5.0187,14913948.0],["2013-09-17",5.0187,5.195,4.9264,4.9684,15584362.0],["2013-09-18",4.9684,5.0439,4.9012,5.0271,6597197.0],["2013-09-23",5.0271,5.4132,5.002,5.2705,14471710.0],["2013-09-24",5.2705,5.3796,5.1866,5.3461,10191325.0],["2013-09-25",5.3461,5.7489,5.2957,5.4887,18163722.0],["2013-09-26",5.4887,5.6062,5.4048,5.4216,10324527.0],["2013-09-27",5.4216,5.4552,5.2705,5.3209,9009138.0],["2013-09-30",5.3209,5.581,5.2705,5.5307,10708252.0],["2013-10-08",5.5307,5.530691146850586,5.3041,5.4384,9839174.0],["2013-10-09",5.4384,5.6398,5.3796,5.4636,9394417.0],["2013-10-10",5.4636,5.6482,5.3712,5.5475,8805420.0],["2013-10-11",5.5475,6.0007,5.4971,5.8748,17955411.0],["2013-10-14",5.8748,6.0091,5.7657,5.8916,14017428.0],["2013-10-15",5.8916,5.891571521759033,5.6734,5.7489,10468597.0],["2013-10-16",5.7489,5.748897552490234,5.4384,5.4468,9013532.0],["2013-10-17",5.4468,5.6566,5.446765422821045,5.5223,5782850.0],["2013-10-18",5.5223,5.597832679748535,5.4216,5.5978,3103525.0],["2013-10-21",5.5978,5.816,5.5894,5.6902,7304249.0],["2013-10-22",5.6902,5.7993,5.623,5.6566,4816892.0],["2013-10-23",5.6566,5.7321,5.4971,5.5223,4388719.0],["2013-10-24",5.5223,5.5475,5.2873,5.2957,5893716.0],["2013-10-25",5.2957,5.43,5.2286,5.3041,4584639.0],["2013-10-28",5.3041,5.3628,5.1698,5.2705,2475763.0],["2013-10-29",5.2705,5.2957,4.7418,5.0187,7180711.0],["2013-10-30",5.0187,5.1027,4.9516,5.0271,2893799.0],["2013-10-31",5.0271,5.1195,4.9852,5.0691,2496060.0],["2013-11-01",5.0691,5.0859,4.8341,4.9516,2806435.0],["2013-11-04",4.9516,5.1782,4.8677,5.0775,2636903.0],["2013-11-05",5.0775,5.3293,5.0523,5.2453,5173826.0],["2013-11-06",5.2453,5.5307,5.2453,5.388,7241810.0],["2013-11-07",5.388,5.43,5.2957,5.3544,2891861.0],["2013-11-08",5.3544,5.6062,5.2957,5.4887,5647219.0],["2013-11-11",5.4887,5.6734,5.3964,5.581,5320877.0],["2013-11-12",5.581,5.6482,5.4216,5.5391,4171874.0],["2013-11-13",5.5391,5.6314,5.3796,5.4132,4187900.0],["2013-11-14",5.4132,5.4552,5.3041,5.4132,3679951.0],["2013-11-15",5.4132,5.5559,5.388,5.4971,4390830.0],["2013-11-18",5.4971,5.497121334075928,5.2957,5.4048,8106317.0],["2013-11-19",5.4048,5.8748,5.3125,5.858,15355260.0],["2013-11-20",5.858,5.858001232147217,5.7153,5.7741,8344901.0],["2013-11-21",5.7741,6.0007,5.6734,5.7237,11368482.0],["2013-11-22",5.7237,5.8076,5.5978,5.6062,6534747.0],["2013-11-25",5.6062,5.6902,5.5307,5.6062,3899437.0],["2013-11-26",5.6062,5.7237,5.5894,5.6734,3176381.0],["2013-11-27",5.6734,5.8076,5.6398,5.7741,4121853.0],["2013-11-28",5.7741,5.8076,5.6902,5.7405,4030542.0],["2013-11-29",5.7405,5.7657,5.6734,5.7405,4218195.0],["2013-12-02",5.7405,5.740505218505859,5.1698,5.1698,12448646.0],["2013-12-03",5.1698,5.169811248779297,4.8677,5.1111,8468379.0],["2013-12-04",5.1111,5.1782,5.0355,5.1111,4610523.0],["2013-12-05",5.1111,5.1278,5.0607,5.0859,3348574.0],["2013-12-06",5.0859,5.2873,5.0271,5.2537,7316596.0],["2013-12-09",5.2537,5.3209,5.1614,5.2286,4705028.0],["2013-12-10",5.2286,5.2873,5.1782,5.195,3586009.0],["2013-12-11",5.195,5.2034,5.0859,5.0943,2943717.0],["2013-12-12",5.0943,5.1362,5.0355,5.0859,5010171.0],["2013-12-13",5.0859,5.1111,5.0187,5.0775,3066648.0],["2013-12-16",5.0775,5.1027,4.9264,4.9432,4253637.0],["2013-12-17",4.9432,5.0271,4.9432,4.9684,2124525.0],["2013-12-18",4.9684,5.0187,4.9516,5.0104,1835705.0],["2013-12-19",5.0104,5.010353088378906,4.5488,4.7838,8111500.0],["2013-12-20",4.7838,4.7838,4.5404,4.5823,5117840.0],["2013-12-23",4.5823,4.582334041595459,4.3641,4.4648,5162634.0],["2013-12-24",4.4648,4.5907,4.4564,4.5404,3718473.0],["2013-12-25",4.5404,4.7586,4.5152,4.7418,6008292.0],["2013-12-26",4.7418,4.7838,4.5991,4.6075,3277013.0],["2013-12-27",4.6075,4.767,4.5907,4.7502,3677853.0],["2013-12-30",4.7502,4.8677,4.6998,4.7502,1995488.0],["2013-12-31",4.7502,4.7586,4.6914,4.6998,1575696.0],["2014-01-02",4.6998,4.767,4.6998,4.7334,1789357.0],["2014-01-03",4.7334,4.7334,4.6243,4.6495,2774734.0],["2014-01-06",4.6495,4.6663,4.4816,4.4984,2276782.0],["2014-01-07",4.4984,4.6411,4.4732,4.6159,2033076.0],["2014-01-08",4.6159,4.6579,4.5907,4.6411,1953918.0],["2014-01-09",4.6411,4.6411,4.4732,4.4816,1811177.0],["2014-01-10",4.4816,4.5488,4.3641,4.3893,2488483.0],["2014-01-13",4.3893,4.4481,4.3641,4.3893,1352858.0],["2014-01-14",4.3893,4.48162317276001,4.3557,4.4816,1744248.0],["2014-01-15",4.4816,4.5152,4.4481,4.4984,1597406.0],["2014-01-16",4.4984,4.5739,4.4648,4.5404,2736357.0],["2014-01-17",4.5404,4.5739,4.49,4.5152,2108438.0],["2014-01-20",4.5152,4.515192985534668,4.4229,4.4732,1517721.0],["2014-01-21",4.4732,4.590725898742676,4.4564,4.5907,2506033.0],["2014-01-22",4.5907,4.7838,4.5739,4.7838,6430116.0],["2014-01-23",4.7838,4.8341,4.7502,4.7838,3503592.0],["2014-01-24",4.7838,4.8257,4.7502,4.7586,3820441.0],["2014-01-27",4.7586,4.9348,4.725,4.8341,5980638.0],["2014-01-28",4.8341,4.8929,4.7418,4.767,3222201.0],["2014-01-29",4.767,4.9432,4.766969680786133,4.918,4325051.0],["2014-01-30",4.918,5.1027,4.9096,5.0187,4265434.0],["2014-02-07",5.0187,5.1111,4.96,5.0691,3169640.0],["2014-02-10",5.0691,5.237,5.0691,5.195,5700359.0],["2014-02-11",5.195,5.3125,5.1698,5.2034,4724617.0],["2014-02-12",5.2034,5.3377,5.153,5.2873,5072645.0],["2014-02-13",5.2873,5.3209,5.102671146392822,5.1027,5346299.0],["2014-02-14",5.1027,5.195,5.0439,5.1866,6186149.0],["2014-02-17",5.1866,5.3461,5.1446,5.3293,6818738.0],["2014-02-18",5.3293,5.4468,5.2789,5.3544,6873373.0],["2014-02-19",5.3544,5.43,5.2705,5.2957,4777809.0],["2014-02-20",5.2957,5.3209,5.0775,5.1027,7664171.0],["2014-02-21",5.1027,5.1446,5.002,5.0523,3975627.0],["2014-02-24",5.0523,5.1698,5.0439,5.153,4797256.0],["2014-02-25",5.153,5.3377,5.0104,5.0691,8702579.0],["2014-02-26",5.0691,5.2286,4.8929,5.2202,5849902.0],["2014-02-27",5.2202,5.5055,5.22016716003418,5.2873,11869841.0],["2014-02-28",5.2873,5.388,5.195,5.3796,5002460.0],["2014-03-03",5.3796,5.6734,5.3544,5.6398,13428912.0],["2014-03-04",5.6398,5.7069,5.5139,5.665,9726552.0],["2014-03-05",5.665,5.7909,5.581,5.5978,8944419.0],["2014-03-06",5.5978,5.597832679748535,5.4132,5.5391,7291624.0],["2014-03-07",5.5391,5.581,5.4384,5.5727,5512691.0],["2014-03-10",5.5727,5.572653770446777,5.3712,5.388,5185385.0],["2014-03-11",5.388,5.7489,5.3544,5.7069,6604036.0],["2014-03-12",5.7069,5.9923,5.623,5.816,14465105.0],["2014-03-13",5.816,5.9084,5.7321,5.7993,6598607.0],["2014-03-14",5.7993,5.8076,5.6482,5.6902,4991859.0],["2014-03-17",5.6902,5.7237,5.581,5.6902,5841980.0],["2014-03-18",5.6902,5.9,5.690150737762451,5.8076,7576613.0],["2014-03-19",5.8076,5.8412,5.6482,5.7405,4455045.0],["2014-03-20",5.7405,5.7489,5.4971,5.5559,5211311.0],["2014-03-21",5.5559,5.6902,5.4216,5.6902,3538328.0],["2014-03-24",5.6902,5.7825,5.6566,5.6818,4410265.0],["2014-03-25",5.6818,5.7321,5.5559,5.623,4146126.0],["2014-03-26",5.623,6.1601,5.5978,6.1266,13381819.0],["2014-03-27",6.1266,6.1601,5.9419,6.0007,12468366.0],["2014-03-28",6.0007,6.0259,5.6902,5.7321,6220511.0],["2014-03-31",5.7321,6.2692,5.7321,6.1266,14210920.0],["2014-09-10",6.1266,6.740902423858643,6.126562118530273,6.7409,143068.0],["2014-09-11",6.7409,7.4142,6.740902423858643,7.4142,158585.0],["2014-09-12",7.4142,8.154722213745117,7.414150238037109,8.1547,400019.0],["2014-09-15",8.1547,8.971037864685059,8.154722213745117,8.971,340683.0],["2014-09-16",8.971,9.871506690979004,8.971037864685059,9.8715,649876.0],["2014-09-17",9.8715,10.856133460998535,9.871506690979004,10.8561,859821.0],["2014-09-18",10.8561,11.94174861907959,10.856133460998535,11.9417,832096.0],["2014-09-19",11.9417,13.1368,11.94174861907959,13.1368,7373058.0],["2014-09-24",13.1368,14.449600219726562,13.136764526367188,14.4496,20371072.0],["2014-09-25",14.4496,15.8971,14.449600219726562,15.8971,96190906.0],["2014-09-26",15.8971,16.1916,15.552,15.8129,46089429.0],["2014-09-29",15.8129,16.158,15.3837,15.7204,40002958.0],["2014-09-30",15.7204,15.9392,15.3837,15.3837,27865571.0],["2014-10-08",15.3837,16.6797,15.0471,16.3263,37485217.0],["2014-10-09",16.3263,16.3684,15.5941,15.9476,23452863.0],["2014-10-10",15.9476,16.2085,15.6699,15.8298,17377700.0],["2014-10-13",15.8298,16.3431,15.653,16.2,20507783.0],["2014-10-14",16.2,16.7471,14.5842,14.5842,45439693.0],["2014-10-15",14.5842,14.6095,14.0793,14.3318,23009477.0],["2014-10-16",14.3318,14.5169,13.7511,13.7848,15750980.0],["2014-10-17",13.7848,14.2392,13.7006,13.9783,17359146.0],["2014-10-20",13.9783,14.2981,13.8858,14.1551,10516658.0],["2014-10-21",14.1551,14.2392,13.2798,13.4818,21642336.0],["2014-10-22",13.4818,13.9278,13.3808,13.7848,18424360.0],["2014-10-23",13.7848,13.9699,13.4734,13.8858,11423571.0],["2014-10-24",13.8858,13.9952,13.683777809143066,13.6838,16957096.0],["2014-10-27",13.6838,13.8858,13.4818,13.8184,8319784.0],["2014-10-28",13.8184,14.2055,13.7595,14.1214,16604887.0],["2014-10-29",14.1214,14.2055,13.8437,14.012,21517732.0],["2014-10-30",14.012,14.1214,13.7511,13.7848,11992296.0],["2014-10-31",13.7848,14.0288,13.2967,13.3808,16574112.0],["2014-11-03",13.3808,14.1298,13.3808,13.9699,12865472.0],["2014-11-04",13.9699,13.96990966796875,13.465,13.6249,8650004.0],["2014-11-05",13.6249,13.7174,13.4145,13.465,6503617.0],["2014-11-06",13.465,13.6249,13.364,13.5155,6109606.0],["2014-11-07",13.5155,13.7848,13.1788,13.6922,14261720.0],["2014-11-10",13.6922,13.9447,13.5491,13.9447,9579022.0],["2014-11-11",13.9447,15.2154,13.8437,14.5506,38466190.0],["2014-11-12",14.5506,14.550585746765137,13.6333,13.9615,19084426.0],["2014-11-13",13.9615,14.3991,13.7174,14.2981,13972171.0],["2014-11-14",14.2981,15.1144,13.911,14.8535,22545887.0],["2014-11-17",14.8535,15.611,14.5927,15.308,19725053.0],["2014-11-18",15.308,15.7372,15.0808,15.1649,13790401.0],["2014-11-19",15.1649,15.2323,14.7273,14.7694,10774216.0],["2014-11-20",14.7694,15.3585,14.769393920898438,14.904,8884614.0],["2014-11-21",14.904,15.2323,14.7273,14.8956,7503666.0],["2014-11-24",14.8956,15.106,14.8199,14.9125,7753975.0],["2014-11-25",14.9125,14.912458419799805,14.357,14.4917,12212612.0],["2014-11-26",14.4917,15.2743,14.3065,15.2238,13880152.0],["2014-11-27",15.2238,15.2491,14.8031,15.0724,10730074.0],["2014-11-28",15.0724,15.1565,14.8283,14.9209,8657289.0],["2014-12-01",14.9209,15.0219,14.3486,14.3907,9106385.0],["2014-12-02",14.3907,14.8872,14.390689849853516,14.5001,8648799.0],["2014-12-03",14.5001,14.516923904418945,13.9699,14.5169,13838014.0],["2014-12-04",14.5169,14.6432,14.2224,14.2729,11714673.0],["2014-12-05",14.2729,14.272871971130371,13.3808,13.7932,10467796.0],["2014-12-08",13.7932,13.793181419372559,12.918,12.9432,16889952.0],["2014-12-09",12.9432,12.943207740783691,11.6809,11.7819,24888410.0],["2014-12-10",11.7819,12.2026,11.5967,12.0512,9403204.0],["2014-12-11",12.0512,12.4046,11.7819,12.3036,8971104.0],["2014-12-12",12.3036,13.0442,12.0175,12.96,12826034.0],["2014-12-15",12.96,13.3387,12.3709,13.1031,9030056.0],["2014-12-16",13.1031,13.1368,12.7328,12.859,6531312.0],["2014-12-17",12.859,12.859049797058105,12.2952,12.3289,6105212.0],["2014-12-18",12.3289,12.6487,12.1437,12.3373,4799928.0],["2014-12-19",12.3373,12.4214,11.8913,12.0596,4584316.0],["2014-12-22",12.0596,12.05956745147705,10.8561,11.0244,8312764.0],["2014-12-23",11.0244,11.3611,10.9403,11.0665,4825004.0],["2014-12-24",11.0665,11.5041,11.06652545928955,11.4705,4020942.0],["2014-12-25",11.4705,11.8997,11.470474243164062,11.8239,4565757.0],["2014-12-26",11.8239,12.4299,11.7398,12.2784,6241678.0],["2014-12-29",12.2784,12.4551,11.8997,12.1269,5149911.0],["2014-12-30",12.1269,12.3962,12.0512,12.0764,3093585.0],["2014-12-31",12.0764,12.2447,11.765,11.8913,2893185.0],["2015-01-05",11.8913,11.891255378723145,11.3863,11.7145,4233952.0],["2015-01-06",11.7145,12.2784,11.4873,12.2279,6294327.0],["2015-01-07",12.2279,12.4972,11.8828,11.9333,9946559.0],["2015-01-08",11.9333,12.1016,11.7819,11.9333,4178994.0],["2015-01-09",11.9333,12.4551,11.933333396911621,12.1353,9214479.0],["2015-01-12",12.1353,13.3472,11.967,13.0442,17015271.0],["2015-01-13",13.0442,13.3135,12.7749,13.1199,7035158.0],["2015-01-14",13.1199,13.5912,13.0274,13.2125,6167179.0],["2015-01-15",13.2125,13.6333,13.1199,13.3556,5569804.0],["2015-01-16",13.3556,14.0877,13.2378,13.9026,9942973.0],["2015-01-19",13.9026,15.2323,13.4818,14.2981,21493248.0],["2015-01-20",14.2981,14.8788,14.0709,14.8115,10584217.0],["2015-01-21",14.8115,15.5689,14.6768,15.3585,13985909.0],["2015-01-22",15.3585,15.97282886505127,15.3332,15.9728,13789581.0],["2015-01-23",15.9728,17.05,15.3417,15.7372,21073837.0],["2015-01-26",15.7372,16.1243,15.0219,15.3332,18801232.0],["2015-01-27",15.3332,15.7372,15.1986,15.7035,8055485.0],["2015-01-28",15.7035,16.8901,15.703524589538574,16.7471,15865326.0],["2015-01-29",16.7471,16.747060775756836,15.6362,15.7288,10943249.0],["2015-01-30",15.7288,16.1496,14.8535,15.0892,9358666.0],["2015-02-02",15.0892,15.8045,15.08918571472168,15.4426,7634700.0],["2015-02-03",15.4426,15.9812,15.442642211914062,15.8971,5982693.0],["2015-02-04",15.8971,16.9322,15.897085189819336,16.6797,12948017.0],["2015-02-05",16.6797,17.151,16.2,16.9322,13500631.0],["2015-02-06",16.9322,17.7149,16.6629,17.2183,13395859.0],["2015-02-09",17.2183,17.7569,15.9728,16.0991,15351656.0],["2015-02-10",16.0991,16.4273,15.6362,16.3936,7047663.0],["2015-02-11",16.3936,16.8565,15.8634,16.7386,7093801.0],["2015-02-12",16.7386,17.496,16.4189,17.0248,8320115.0],["2015-02-13",17.0248,18.724727630615234,17.0247745513916,18.7247,15591472.0],["2015-02-16",18.7247,20.601409912109375,18.724727630615234,20.6014,9536498.0],["2015-02-17",20.6014,22.663232803344727,20.601409912109375,22.6632,2097621.0],["2015-02-25",22.6632,24.927,22.6296,23.8162,47853981.0],["2015-02-26",23.8162,24.0686,22.2172,22.6296,27575070.0],["2015-02-27",22.6296,23.3617,21.7123,22.8736,28968438.0],["2015-03-02",22.8736,23.8078,22.3014,22.6212,29576210.0],["2015-03-03",22.6212,23.2018,21.7964,22.4697,22250697.0],["2015-03-04",22.4697,23.4543,22.234,22.9999,19564500.0],["2015-03-05",22.9999,24.6493,22.537,23.732,28906757.0],["2015-03-06",23.732,23.73201560974121,21.3588,21.3588,34339891.0],["2015-03-09",21.3588,21.3756,20.3489,20.9296,15531995.0],["2015-03-10",20.9296,21.6618,20.7024,21.2915,12809765.0],["2015-03-11",21.2915,22.0489,20.7024,20.8623,11039901.0],["2015-03-12",20.8623,21.1737,19.3643,19.7094,16858713.0],["2015-03-13",19.7094,20.2984,19.5663,20.1217,11066001.0],["2015-03-16",20.1217,21.2662,20.121723175048828,21.0811,12685703.0],["2015-03-17",21.0811,21.3672,20.7866,21.0727,11640758.0],["2015-03-18",21.0727,21.586,20.8791,21.5271,11729391.0],["2015-03-19",21.5271,22.7053,21.52712631225586,21.6702,17568926.0],["2015-03-20",21.6702,21.8806,21.1063,21.241,14334407.0],["2015-03-23",21.241,21.586,21.039,21.3925,18067356.0],["2015-03-24",21.3925,23.53004264831543,21.2158,23.53,32132371.0],["2015-03-25",23.53,25.2047,22.9746,23.9003,30416084.0],["2015-04-03",23.9003,26.2904,23.900327682495117,26.2904,477337.0],["2015-04-07",26.2904,28.5037,25.7518,25.979,33487515.0],["2015-04-08",25.979,27.3507,25.7265,25.878,21928925.0],["2015-04-09",25.878,25.877994537353516,23.2944,24.4053,23085122.0],["2015-04-10",24.4053,25.3226,24.0771,24.7671,14634749.0],["2015-04-13",24.7671,26.0716,24.4053,25.2047,17976266.0],["2015-04-14",25.2047,25.8107,24.3211,24.683,15122229.0],["2015-04-15",24.683,24.68297576904297,22.8147,23.1513,15096719.0],["2015-04-16",23.1513,24.6577,22.8315,23.9845,10853392.0],["2015-04-17",23.9845,24.5736,23.5805,23.6899,8967191.0],["2015-04-20",23.6899,23.6899356842041,22.0994,22.4192,15867724.0],["2015-04-21",22.4192,23.4964,22.41918182373047,23.4543,11024960.0],["2015-04-22",23.4543,25.3226,23.454301834106445,24.6409,18858732.0],["2015-04-23",24.6409,26.5344,24.4894,26.1136,25079885.0],["2015-04-24",26.1136,26.113628387451172,24.7587,25.2132,13820858.0],["2015-04-27",25.2132,25.8948,24.5315,24.826,11331741.0],["2015-04-28",24.826,24.826045989990234,23.3028,23.3954,10907739.0],["2015-04-29",23.3954,24.0855,22.8063,23.9424,9180758.0],["2015-04-30",23.9424,24.8354,23.8413,24.3299,8827261.0],["2015-05-04",24.3299,24.9365,23.6054,23.8666,7569559.0],["2015-05-05",23.8666,24.1446,22.5187,22.6282,10471275.0],["2015-05-06",22.6282,23.319,22.62818717956543,22.8725,9149845.0],["2015-05-07",22.8725,23.0747,21.929,22.485,4042402.0],["2015-05-08",22.485,23.1674,22.484968185424805,23.0326,6975454.0],["2015-05-11",23.0326,25.3324,23.032562255859375,25.0207,19408114.0],["2015-05-12",25.0207,25.5009,24.4142,24.7764,15209793.0],["2015-05-13",24.7764,26.276,24.212,26.2423,28701389.0],["2015-05-14",26.2423,27.6997,25.2735,27.506,26654105.0],["2015-05-15",27.506,27.50596809387207,25.9559,26.3181,15159099.0],["2015-05-18",26.3181,26.5961,25.5178,25.6442,12726707.0],["2015-05-19",25.6442,26.3939,25.64415740966797,26.2676,11751666.0],["2015-05-20",26.2676,28.6348,25.9053,28.5927,22765617.0],["2015-05-21",28.5927,31.4486,28.59272575378418,31.019,26774245.0],["2015-05-22",31.019,31.5076,29.3846,29.7806,19149431.0],["2015-05-25",29.7806,30.4461,28.6517,30.0586,12042782.0],["2015-05-26",30.0586,30.6399,29.8311,30.2355,15740248.0],["2015-05-27",30.2355,31.1454,28.896,29.2077,21628583.0],["2015-05-28",29.2077,29.9575,26.2844,26.2844,21535771.0],["2015-05-29",26.2844,27.0258,24.431,25.9222,18711054.0],["2015-06-01",25.9222,27.3206,25.6947,27.0089,18728308.0],["2015-06-02",27.0089,28.4327,27.0089,27.7334,24129488.0],["2015-06-03",27.7334,28.1125,26.6888,27.8429,19233127.0],["2015-06-04",27.8429,28.4748,25.8211,27.2954,18637914.0],["2015-06-05",27.2954,29.3257,27.29535675048828,28.6517,27895788.0],["2015-06-08",28.6517,29.3088,27.5481,27.6239,24218288.0],["2015-06-09",27.6239,27.8851,26.6298,27.0005,15522463.0],["2015-06-10",27.0005,27.7756,26.3265,27.4891,15583054.0],["2015-06-11",27.4891,27.7166,27.0005,27.388,10927849.0],["2015-06-12",27.388,29.57,27.388,29.5531,25735904.0],["2015-06-15",29.5531,30.6315,28.3568,29.9154,30431045.0],["2015-06-16",29.9154,31.297,28.6433,30.2439,28795508.0],["2015-06-17",30.2439,33.2599,29.6542,32.6618,31845685.0],["2015-06-18",32.6618,32.7881,30.4967,30.8336,22855747.0],["2015-06-19",30.8336,30.833642959594727,27.750274658203125,27.7503,18663394.0],["2015-06-23",27.7503,27.750274658203125,24.9786,26.4108,16804873.0],["2015-06-24",26.4108,27.1858,25.8548,26.4445,12705267.0],["2015-06-25",26.4445,26.6804,23.7992,23.9845,18550993.0],["2015-06-26",23.9845,23.984529495239258,21.5835,21.5835,14552684.0],["2015-06-29",21.5835,22.0637,19.426881790161133,19.4269,15673814.0],["2015-06-30",19.4269,21.1371,17.4808,20.9012,22371541.0],["2015-07-01",20.9012,21.3729,18.8118896484375,18.8119,15082402.0],["2015-07-02",18.8119,19.2921,16.9332,16.9332,14192220.0],["2015-07-03",16.9332,17.1186,15.2399,15.2483,16351746.0],["2015-07-06",15.2483,16.7732,13.723498344421387,13.7235,19736748.0],["2015-07-21",13.7235,15.0967,13.723498344421387,15.0967,383422.0],["2015-07-22",15.0967,16.6047,15.096688270568848,16.6047,95119.0],["2015-07-23",16.6047,18.2643,16.604673385620117,18.2643,251527.0],["2015-07-24",18.2643,20.092418670654297,18.264297485351562,20.0924,596207.0],["2015-07-27",20.0924,22.1059,20.092418670654297,21.9879,80004357.0],["2015-07-28",21.9879,22.8219,19.7891,21.5751,47361525.0],["2015-07-29",21.5751,23.7149,21.2129,23.6897,31689807.0],["2015-07-30",23.6897,24.7427,22.7967,23.0747,30067643.0],["2015-07-31",23.0747,25.383,22.5776,24.2204,32006087.0],["2015-08-03",24.2204,24.6585,22.7461,23.2179,13781154.0],["2015-08-04",23.2179,25.5431,23.21790313720703,25.5431,20656813.0],["2015-08-05",25.5431,28.0536,25.543062210083008,26.5372,27762414.0],["2015-08-06",26.5372,29.1909,26.2339,29.1909,37490189.0],["2015-08-07",29.1909,30.1176,27.9693,29.0645,32519132.0],["2015-08-10",29.0645,30.1597,28.6433,29.4857,20682370.0],["2015-08-11",29.4857,31.912,28.9044,29.6542,20914496.0],["2015-08-12",29.6542,30.1428,26.8573,27.4554,22435766.0],["2015-08-13",27.4554,28.0536,25.6442,27.8008,29430632.0],["2015-08-14",27.8008,27.800823211669922,26.2507,26.5877,24910108.0],["2015-08-17",26.5877,27.6997,26.0738,26.5287,20481009.0],["2015-08-18",26.5287,27.784,23.934,24.3805,28059509.0],["2015-08-19",24.3805,26.4192,23.1926,26.0738,22860590.0],["2015-08-20",26.0738,26.07380485534668,23.9087,24.0014,17144298.0],["2015-08-21",24.0014,24.6753,22.426,22.8051,18792233.0],["2015-08-24",22.8051,22.805103302001953,20.522062301635742,20.5221,16817986.0],["2015-08-25",20.5221,21.6172,19.0394,19.7976,28315109.0],["2015-08-26",19.7976,21.7773,19.797557830810547,20.9601,25794616.0],["2015-08-27",20.9601,23.05783462524414,20.96013832092285,23.0578,25039425.0],["2015-08-28",23.0578,25.164,23.05783462524414,24.3047,29059082.0],["2015-08-31",24.3047,24.7764,21.9121,23.1337,18950585.0],["2015-09-01",23.1337,23.133655548095703,20.8169,20.8169,19540486.0],["2015-09-02",20.8169,21.8784,18.9635,19.5869,18850575.0],["2015-09-07",19.5869,21.2213,19.586944580078125,20.64,13384306.0],["2015-09-08",20.64,22.704008102416992,20.3115,22.704,19658205.0],["2015-09-09",22.704,24.978620529174805,22.704008102416992,24.9786,31387969.0],["2015-09-10",24.9786,26.4361,24.4732,25.2398,32155099.0],["2015-09-11",25.2398,25.8295,24.5321,25.8126,21237572.0],["2015-09-14",25.8126,26.5119,23.234752655029297,23.2348,25126944.0],["2015-09-15",23.2348,23.234752655029297,20.9096,21.0612,24885549.0],["2015-09-16",21.0612,23.1674,21.061229705810547,23.1674,19777691.0],["2015-09-17",23.1674,25.4757,23.1673526763916,23.6644,26336243.0],["2015-09-18",23.6644,24.5995,23.3358,24.1446,18660955.0],["2015-09-21",24.1446,25.2314,23.2516,24.9618,17775451.0],["2015-09-22",24.9618,25.9474,24.2878,24.6753,16785408.0],["2015-09-23",24.6753,26.7899,23.7402,24.9028,23299710.0],["2015-09-24",24.9028,25.6442,24.1109,24.6416,17137468.0],["2015-09-25",24.6416,25.1387,22.5776,23.3358,15441993.0],["2015-09-28",23.3358,24.4058,22.7546,24.2625,13563857.0],["2015-09-29",24.2625,25.8463,24.0098,24.7259,17091352.0],["2015-09-30",24.7259,25.9474,24.6838,24.8354,14339441.0],["2015-10-08",24.8354,26.613,24.835405349731445,26.335,21006306.0],["2015-10-09",26.335,27.228,25.5936,26.7056,17823449.0],["2015-10-12",26.7056,28.837,26.705638885498047,27.0932,20843429.0],["2015-10-13",27.0932,27.5144,26.0064,27.5144,18931894.0],["2015-10-14",27.5144,27.5986,26.1159,26.1749,18050738.0],["2015-10-15",26.1749,28.794912338256836,25.9474,28.7949,23406574.0],["2015-10-16",28.7949,30.1597,27.944,28.3231,31771441.0],["2015-10-19",28.3231,30.9769,28.0114,30.6146,33976923.0],["2015-10-20",30.6146,30.61460304260254,28.9044,29.9322,24782009.0],["2015-10-21",29.9322,30.5304,26.9415,26.9415,29601276.0],["2015-10-22",26.9415,27.8851,25.4588,27.2785,28917314.0],["2015-10-23",27.2785,28.1378,26.5456,27.5144,32037293.0],["2015-10-26",27.5144,29.6963,26.9921,29.511,40062025.0],["2015-10-27",29.511,29.51099967956543,27.4638,28.9466,22466549.0],["2015-10-28",28.9466,30.4798,28.222,28.4074,21609520.0],["2015-10-29",28.4074,29.4268,27.4386,28.3063,20934256.0],["2015-10-30",28.3063,29.4689,27.4638,28.4748,24765782.0],["2015-11-02",28.4748,28.7444,26.4108,26.4529,23102389.0],["2015-11-03",26.4529,27.1521,25.6779,26.3434,16835351.0],["2015-11-04",26.3434,28.1884,26.343387603759766,27.9946,20032938.0],["2015-11-05",27.9946,29.1909,27.3627,27.5144,28044125.0],["2015-11-06",27.5144,28.4748,27.2954,27.9777,18395904.0],["2015-11-09",27.9777,30.7747,27.977741241455078,30.7747,27715046.0],["2015-11-10",30.7747,33.849613189697266,30.77467155456543,33.8496,64117764.0],["2015-11-11",33.8496,34.0097,32.2405,33.0577,42343815.0],["2015-11-12",33.0577,35.0375,32.7713,33.3441,38570263.0],["2015-11-13",33.3441,35.2818,31.2212,32.7123,40448163.0],["2015-11-16",32.7123,34.0265,31.6929,33.7906,24497383.0],["2015-11-17",33.7906,37.152,33.7906379699707,34.8184,37923312.0],["2015-11-18",34.8184,36.0568,32.2742,32.7544,36778993.0],["2015-11-19",32.7544,35.3913,32.0552,34.6752,27642248.0],["2015-11-20",34.6752,36.3938,33.5211,34.9616,35958725.0],["2015-11-23",34.9616,35.4503,32.5522,33.1925,23968554.0],["2015-11-24",33.1925,34.5151,32.8555,33.6306,14677710.0],["2015-11-25",33.6306,35.1891,33.63057327270508,33.9928,21951235.0],["2015-11-26",33.9928,34.2203,32.6281,32.9398,21110700.0],["2015-11-27",32.9398,33.2346,30.2945,30.7494,23113658.0],["2015-11-30",30.7494,31.8025,29.3846,31.2043,20437995.0],["2015-12-01",31.2043,31.3391,29.4857,30.0923,14894857.0],["2015-12-02",30.0923,30.901,29.1319,30.5472,14099603.0],["2015-12-03",30.5472,31.4234,30.4124,31.297,14559270.0],["2015-12-04",31.297,32.1816,30.9516,31.297,17034682.0],["2015-12-07",31.297,32.3501,30.741,32.0973,22850991.0],["2015-12-08",32.0973,32.5438,31.3054,31.3054,21480727.0],["2015-12-09",31.3054,33.2178,31.30541229248047,32.8555,33900177.0],["2015-12-10",32.8555,32.85551834106445,30.8421,31.078,25413389.0],["2015-12-11",31.078,31.077953338623047,29.6542,29.6626,15419412.0],["2015-12-14",29.6626,30.1007,29.2161,30.0165,8831416.0],["2015-12-15",30.0165,30.6062,29.9491,30.3282,11679651.0],["2015-12-16",30.3282,30.6062,29.9659,30.1597,9571704.0],["2015-12-17",30.1597,31.7182,30.159683227539062,31.297,19364065.0],["2015-12-18",31.297,31.8025,30.9347,31.3223,14084623.0],["2015-12-21",31.3223,31.322265625,30.3956,30.5472,11543397.0],["2015-12-22",30.5472,30.8168,30.2355,30.6483,9163544.0],["2015-12-23",30.6483,30.7999,29.9912,30.2102,10449975.0],["2015-12-24",30.2102,30.7073,29.6542,30.3703,8601493.0],["2015-12-25",30.3703,31.1453,30.1681,30.7494,12280059.0],["2015-12-28",30.7494,31.2549,30.0502,30.0754,13791668.0],["2015-12-29",30.0754,31.886707305908203,29.9406,31.8867,22357792.0],["2015-12-30",31.8867,32.4343,31.5918,32.0468,20179290.0],["2015-12-31",32.0468,32.1816,31.238,31.2549,11449931.0],["2016-01-04",31.2549,31.254867553710938,28.129377365112305,28.1294,14883439.0],["2016-01-05",28.1294,28.129377365112305,25.3577,26.0064,16570688.0],["2016-01-06",26.0064,27.1269,25.8463,26.495,10388538.0],["2016-01-07",26.495,26.495027542114258,23.8497,24.0098,3917662.0],["2016-01-08",24.0098,25.1471,22.3249,23.5549,14093435.0],["2016-01-11",23.5549,23.6728,22.0806,22.3923,16336266.0],["2016-01-12",22.3923,24.3384,22.39229965209961,23.656,17725281.0],["2016-01-13",23.656,24.827,23.5043,23.5886,16029056.0],["2016-01-14",23.5886,25.9474,22.4092,25.9306,18374224.0],["2016-01-15",25.9306,25.9896,24.6922,25.1218,18387914.0],["2016-01-18",25.1218,25.7705,24.1783,25.2566,9942952.0],["2016-01-19",25.2566,26.0906,24.8944,25.9222,10417814.0],["2016-01-20",25.9222,26.7815,25.442,25.5768,11734699.0],["2016-01-21",25.5768,25.6105,23.5802,23.5886,11058001.0],["2016-01-22",23.5886,24.3889,23.1842,24.0098,7179439.0],["2016-01-25",24.0098,24.5995,23.2937,23.656,7722098.0],["2016-01-26",23.656,23.655975341796875,21.2887,21.2971,10981795.0],["2016-01-27",21.2971,21.5667,19.8818,20.7495,9983089.0],["2016-01-28",20.7495,20.7916,19.1404,19.3679,8693659.0],["2016-01-29",19.3679,20.8759,19.0899,20.6063,9228382.0],["2016-02-01",20.6063,20.9349,19.5785,20.084,6693322.0],["2016-02-02",20.084,21.2213,20.083988189697266,20.7411,9208539.0],["2016-02-03",20.7411,21.2044,20.2188,21.0865,8833393.0],["2016-02-04",21.0865,23.192628860473633,21.086502075195312,23.1926,4656046.0],["2016-02-05",23.1926,24.827,23.192628860473633,23.7992,17413951.0],["2016-02-15",23.7992,23.9171,22.8051,23.7486,7668076.0],["2016-02-16",23.7486,25.3746,23.748640060424805,24.8775,13297203.0],["2016-02-17",24.8775,24.877525329589844,24.2625,24.6838,12229632.0],["2016-02-18",24.6838,25.1724,24.153,24.2036,9695019.0],["2016-02-19",24.2036,26.613,24.203567504882812,25.6526,22801097.0],["2016-02-22",25.6526,28.222,25.442,27.7082,31137496.0],["2016-02-23",27.7082,27.70815658569336,26.8152,27.3375,18584616.0],["2016-02-24",27.3375,28.8033,27.1521,27.7671,18732613.0],["2016-02-25",27.7671,29.0813,26.1159,26.95,31966534.0],["2016-02-26",26.95,27.447,25.3577,26.4866,17672208.0],["2016-02-29",26.4866,27.8008,24.4226,26.7478,20961394.0],["2016-03-01",26.7478,27.5481,25.6947,27.2364,15691877.0],["2016-03-02",27.2364,28.9297,27.11,28.6938,21255828.0],["2016-03-03",28.6938,29.1066,28.1294,28.5927,18394016.0],["2016-03-04",28.5927,28.6264,26.1159,26.2002,17327060.0],["2016-03-07",26.2002,27.2111,26.200172424316406,26.7141,9879842.0],["2016-03-08",26.7141,27.3543,25.0292,27.1269,13339021.0],["2016-03-09",27.1269,28.1125,26.1159,27.0342,13117647.0],["2016-03-10",27.0342,27.1269,25.7874,25.9137,10702720.0],["2016-03-11",25.9137,26.4866,25.2987,26.0317,7051961.0],["2016-03-14",26.0317,28.0451,26.031679153442383,27.9188,15229810.0],["2016-03-15",27.9188,29.6205,27.6997,28.6938,23691226.0],["2016-03-16",28.6938,29.6458,27.8851,29.0055,20416397.0],["2016-03-17",29.0055,31.4234,29.005525588989258,31.2127,26611108.0],["2016-03-18",31.2127,32.0046,30.7578,31.0864,29823692.0],["2016-03-21",31.0864,32.1226,30.7494,31.6592,22756151.0],["2016-03-22",31.6592,32.3922,30.9516,31.1369,15936291.0],["2016-03-23",31.1369,31.13692283630371,29.7385,30.463,19429758.0],["2016-03-24",30.463,31.4149,29.8059,30.1597,19873449.0],["2016-03-25",30.1597,30.5472,29.6289,30.0754,9775315.0],["2016-03-28",30.0754,31.3223,30.075441360473633,30.4124,17569742.0],["2016-03-29",30.4124,30.4798,28.8202,29.3257,13798625.0],["2016-03-30",29.3257,31.6761,29.32565689086914,31.5497,19381571.0],["2016-03-31",31.5497,33.1841,30.8926,30.9432,26710459.0],["2016-04-01",30.9432,30.94316291809082,29.6963,30.345,16810926.0],["2016-04-05",30.345,32.0046,30.345020294189453,31.7014,18582448.0],["2016-04-06",31.7014,31.70136260986328,30.9516,31.3054,17031999.0],["2016-04-07",31.3054,34.1782,31.30541229248047,32.3079,40268130.0],["2016-04-08",32.3079,33.3778,31.4318,32.4006,29466377.0],["2016-04-11",32.4006,33.1841,32.1394,32.5101,21608945.0],["2016-04-12",32.5101,32.51011657714844,30.623,31.2043,21908199.0],["2016-04-13",31.2043,31.7603,31.1032,31.1706,21096330.0],["2016-04-14",31.1706,31.4149,30.9179,31.3391,14132264.0],["2016-04-15",31.3391,31.3475,30.6988,31.0358,13124596.0],["2016-04-18",31.0358,31.3981,30.4545,31.1959,16994679.0],["2016-04-19",31.1959,31.4655,30.4461,30.6904,16987714.0],["2016-04-20",30.6904,30.9095,27.6745,28.4242,26602517.0],["2016-04-21",28.4242,28.5001,27.2111,27.2111,16492983.0],["2016-04-22",27.2111,28.289445877075195,27.0005,28.2894,13257451.0],["2016-04-25",28.2894,28.289445877075195,26.8236,27.5818,10644577.0],["2016-04-26",27.5818,28.3147,27.2785,28.281,10424768.0],["2016-04-27",28.281,29.8985,28.28101921081543,28.9803,23078520.0],["2016-04-28",28.9803,29.4689,27.8008,29.174,17004301.0],["2016-04-29",29.174,29.9069,28.6685,29.4773,17587099.0],["2016-05-03",29.4773,30.5304,28.7275,30.2861,23225265.0],["2016-05-04",30.2861,30.3197,29.4857,29.57,19774938.0],["2016-05-05",29.57,29.9659,29.174,29.9322,15635024.0],["2016-05-06",29.9322,29.932222366333008,28.0788,28.1378,19462253.0],["2016-05-09",28.1378,28.137802124023438,27.0426,27.3291,12905102.0],["2016-05-10",27.3291,27.6576,26.9415,27.1521,7562160.0],["2016-05-11",27.1521,27.5734,26.1159,26.1665,10152159.0],["2016-05-12",26.1665,27.0342,24.5321,26.6045,16608265.0],["2016-05-13",26.6045,27.8008,25.8548,27.1606,18303772.0],["2016-05-16",27.1606,29.873249053955078,26.7225,29.8732,28693601.0],["2016-05-17",29.8732,31.7182,29.873249053955078,30.2945,53560338.0],["2016-05-18",30.2945,30.29447364807129,27.2617,27.6829,42246745.0],["2016-05-19",27.6829,28.5422,27.388,27.6829,23471763.0],["2016-05-20",27.6829,27.68288230895996,26.1244,27.228,25371332.0],["2016-05-23",27.228,28.6012,27.22796058654785,28.5927,27143743.0],["2016-05-24",28.5927,28.59272575378418,27.3796,27.5986,22250143.0],["2016-05-25",27.5986,28.0788,26.9584,27.3628,18512266.0],["2016-05-26",27.3628,27.362751007080078,26.0148,27.0426,23239132.0],["2016-05-27",27.0426,27.04262351989746,26.2676,26.4276,18508256.0],["2016-05-30",26.4276,26.8404,25.72,26.217,14564727.0],["2016-05-31",26.217,27.6745,26.1159,27.5481,30933740.0],["2016-06-01",27.5481,28.9129,27.3291,28.2473,39591465.0],["2016-06-02",28.2473,28.6096,27.8429,28.2726,26890000.0],["2016-06-03",28.2726,29.3004,28.272598266601562,28.677,31917089.0],["2016-06-06",28.677,29.3762,28.5338,28.9466,26725014.0],["2016-06-07",28.9466,31.6255,28.8792,30.5388,51052597.0],["2016-06-08",30.5388,33.0156,30.53878402709961,32.2237,70831730.0],["2016-06-13",32.2237,33.9928,31.3391,31.5497,68912662.0],["2016-06-14",31.5497,32.7965,31.2717,31.9709,43489498.0],["2016-06-15",31.9709,35.1723,31.912,35.1723,52675577.0],["2016-06-16",35.1723,37.4382,35.17226028442383,35.6035,78833769.0],["2016-06-17",35.6035,36.525,34.4198,35.0877,52624848.0],["2016-06-20",35.0877,36.1953,34.8172,35.8994,43962494.0],["2016-06-21",35.8994,36.7787,33.9886,34.3775,45042998.0],["2016-06-22",34.3775,35.15534210205078,33.8448,35.1553,27537420.0],["2016-06-23",35.1553,36.153,33.9294,35.2399,30623347.0],["2016-06-24",35.2399,35.7556,33.6504,34.7411,39970769.0],["2016-06-27",34.7411,35.5105,34.4198,35.4513,29650114.0],["2016-06-28",35.4513,35.9163,34.2676,34.5128,29858633.0],["2016-06-29",34.5128,35.4682,34.0731,34.4282,37217384.0],["2016-06-30",34.4282,34.479,32.9486,33.3714,40065110.0],["2016-07-01",33.3714,34.944,33.371368408203125,34.479,37780143.0],["2016-07-04",34.479,35.2399,33.6673,34.758,33799604.0],["2016-07-05",34.758,35.6626,33.9886,35.13,39080141.0],["2016-07-06",35.13,36.1868,34.5804,35.3329,33278309.0],["2016-07-07",35.3329,36.7449,34.5551,36.6941,45790463.0],["2016-07-08",36.6941,36.69413375854492,35.0877,35.1807,41307325.0],["2016-07-11",35.1807,35.3244,34.2422,34.4113,26175913.0],["2016-07-12",34.4113,34.5804,33.3037,34.1408,23446900.0],["2016-07-13",34.1408,34.8172,34.0731,34.2338,16140473.0],["2016-07-14",34.2338,34.7495,33.7349,34.2676,14837822.0],["2016-07-15",34.2676,35.4766,34.1154,35.1723,25209397.0],["2016-07-18",35.1723,36.1023,34.8848,35.3836,22710069.0],["2016-07-19",35.3836,35.4682,34.1577,34.4113,21452180.0],["2016-07-20",34.4113,34.41131591796875,32.2807,32.8387,49490540.0],["2016-07-21",32.8387,32.838714599609375,32.3822,32.4498,17558898.0],["2016-07-22",32.4498,32.7034,31.7311,31.7565,20220583.0],["2016-07-25",31.7565,32.3568,31.3337,31.9171,16464372.0],["2016-07-26",31.9171,32.3652,31.8749,32.0778,11322471.0],["2016-07-27",32.0778,32.2976,29.9218,30.7504,21922301.0],["2016-07-28",30.7504,31.283,30.0993,31.0547,17022027.0],["2016-07-29",31.0547,31.3845,30.6912,31.097,10999328.0],["2016-08-01",31.097,31.097007751464844,29.6428,30.3953,14353234.0],["2016-08-02",30.3953,30.6912,30.3107,30.5474,8554953.0],["2016-08-03",30.5474,31.4352,30.547439575195312,31.2238,18798334.0],["2016-08-04",31.2238,32.0862,30.8011,31.748,18583718.0],["2016-08-05",31.748,31.9425,31.1139,31.1308,11843462.0],["2016-08-08",31.1308,31.130828857421875,30.4798,31.0378,7946670.0],["2016-08-09",31.0378,31.5198,30.9364,31.3929,10824420.0],["2016-08-10",31.3929,31.8579,31.2238,31.4521,12221722.0],["2016-08-11",31.4521,31.45211410522461,30.6066,30.6066,9610843.0],["2016-08-12",30.6066,31.0547,30.4544,30.8349,7040697.0],["2016-08-15",30.8349,31.8833,30.6066,31.7649,14288003.0],["2016-08-16",31.7649,32.8556,31.7565,32.1623,20541259.0],["2016-08-17",32.1623,32.602,31.8749,32.2976,12211508.0],["2016-08-18",32.2976,32.4921,31.8664,31.9425,9347575.0],["2016-08-19",31.9425,32.4498,31.942495346069336,32.1708,9400040.0],["2016-08-22",32.1708,32.3652,31.4521,31.5198,9218302.0],["2016-08-23",31.5198,31.8326,30.7757,31.2746,12632493.0],["2016-08-24",31.2746,31.4267,31.0125,31.1985,8446256.0],["2016-08-25",31.1985,31.6804,30.818,31.4352,9417902.0],["2016-08-26",31.4352,31.7058,31.1816,31.2492,8448264.0],["2016-08-29",31.2492,31.3676,30.7335,30.7673,9954683.0],["2016-08-30",30.7673,31.004,30.632,30.7165,6333547.0],["2016-08-31",30.7165,30.9533,30.6066,30.8941,5755334.0],["2016-09-01",30.8941,30.894092559814453,30.3445,30.4798,7231536.0],["2016-09-02",30.4798,30.7335,30.2515,30.2769,7982368.0],["2016-09-05",30.2769,30.5897,30.1839,30.3107,7293235.0],["2016-09-06",30.3107,31.4437,30.1839,31.4267,14413145.0],["2016-09-07",31.4267,32.027,31.19,31.1985,13255418.0],["2016-09-08",31.1985,31.5789,30.9871,31.2999,7265113.0],["2016-09-09",31.2999,31.934,31.1224,31.3507,12228114.0],["2016-09-12",31.3507,31.35065269470215,30.0402,30.2177,15260222.0],["2016-09-13",30.2177,30.5644,29.6766,29.8626,12561163.0],["2016-09-14",29.8626,29.862598419189453,28.3661,28.6705,17928259.0],["2016-09-19",28.6705,29.1693,28.662,28.9326,6681131.0],["2016-09-20",28.9326,29.1355,28.6451,28.9326,5419269.0],["2016-09-21",28.9326,29.1524,28.848,28.9156,4435442.0],["2016-09-22",28.9156,29.1693,28.8226,28.9072,7185593.0],["2016-09-23",28.9072,29.1693,28.5605,28.5605,7968441.0],["2016-09-26",28.5605,28.5859,27.4783,27.4783,13181524.0],["2016-09-27",27.4783,27.732,27.3515,27.6474,8558109.0],["2016-09-28",27.6474,28.1801,27.639,27.9687,6384825.0],["2016-09-29",27.9687,28.1124,27.7996,27.8926,4431803.0],["2016-09-30",27.8926,28.0617,27.8165,27.9856,3602021.0],["2016-10-10",27.9856,29.0002,27.985618591308594,28.9579,8062069.0],["2016-10-11",28.9579,29.2454,28.8142,28.9072,5227784.0],["2016-10-12",28.9072,29.1439,28.662,28.8057,5181447.0],["2016-10-13",28.8057,29.0847,28.80573272705078,28.9156,4790960.0],["2016-10-14",28.9156,28.9157,28.2393,28.5352,6215140.0],["2016-10-17",28.5352,29.7527,28.476,29.1186,14931867.0],["2016-10-18",29.1186,30.4206,28.9833,30.2938,17695716.0],["2016-10-19",30.2938,30.3614,29.8372,29.9725,7790839.0],["2016-10-20",29.9725,30.6404,29.9302,29.9556,7681440.0],["2016-10-21",29.9556,30.0571,29.3046,29.7611,6999335.0],["2016-10-24",29.7611,29.9218,29.592,29.8203,4183983.0],["2016-10-25",29.8203,30.4037,29.82032012939453,30.2177,7119079.0],["2016-10-26",30.2177,30.3192,29.7865,29.8372,4862845.0],["2016-10-27",29.8372,30.2853,29.8034,29.9218,4472463.0],["2016-10-28",29.9218,30.1332,29.2538,29.3469,5174080.0],["2016-10-31",29.3469,29.8457,29.2877,29.7189,6140469.0],["2016-11-15",29.7189,31.1816,29.718862533569336,30.3699,27988258.0],["2016-11-16",30.3699,30.369888305664062,29.7696,29.8119,17643745.0],["2016-11-17",29.8119,29.81186866760254,28.7043,28.755,17959183.0],["2016-11-18",28.755,29.0763,28.4253,28.5605,11653075.0],["2016-11-21",28.5605,28.8142,28.1547,28.2562,11386847.0],["2016-11-22",28.2562,28.6789,28.25617027282715,28.6705,8603484.0],["2016-11-23",28.6705,29.4906,28.4337,28.4506,15570775.0],["2016-11-24",28.4506,28.450632095336914,27.4783,27.5375,29343730.0],["2016-11-25",27.5375,27.9856,27.0049,27.8926,14019816.0],["2016-11-28",27.8926,28.0194,27.6643,27.7912,7831188.0],["2016-11-29",27.7912,27.9518,27.6136,27.6559,6878630.0],["2016-11-30",27.6559,27.9518,27.2923,27.5629,8299325.0],["2016-12-01",27.5629,27.7912,27.3938,27.5291,6890304.0],["2016-12-02",27.5291,27.639,27.0049,27.0556,9327785.0],["2016-12-05",27.0556,27.36,26.6582,27.1317,4659897.0],["2016-12-06",27.1317,27.732,27.13167381286621,27.6305,7662103.0],["2016-12-07",27.6305,27.9011,27.5629,27.8081,7561255.0],["2016-12-08",27.8081,28.0025,27.3515,27.3853,9404654.0],["2016-12-09",27.3853,27.5882,27.2078,27.3008,8180210.0],["2016-12-12",27.3008,27.30076789855957,26.041,26.134,12132437.0],["2016-12-13",26.134,26.4637,25.7874,26.3285,6701164.0],["2016-12-14",26.3285,26.4553,25.8719,25.8888,4560691.0],["2016-12-15",25.8888,26.3792,25.7197,25.948,5273901.0],["2016-12-16",25.948,26.1932,25.8043,26.0917,4222040.0],["2016-12-19",26.0917,26.5483,26.041,26.2777,6931571.0],["2016-12-20",26.2777,26.7428,26.1763,26.4637,7162296.0],["2016-12-21",26.4637,26.7766,26.4637393951416,26.7005,5230984.0],["2016-12-22",26.7005,27.0302,26.5398,26.8442,6609970.0],["2016-12-23",26.8442,26.9541,26.5314,26.6582,4814928.0],["2016-12-26",26.6582,26.7174,26.0495,26.692,3864933.0],["2016-12-27",26.692,26.785,26.32,26.3285,3793725.0],["2016-12-28",26.3285,26.5483,26.1763,26.3792,3593445.0],["2016-12-29",26.3792,26.4976,26.1932,26.2862,3642436.0],["2016-12-30",26.2862,26.6836,26.1509,26.2016,4741787.0],["2017-01-03",26.2016,26.5821,26.2016,26.3369,4456797.0],["2017-01-04",26.3369,27.9687,26.3369,27.7573,17857784.0],["2017-01-05",27.7573,27.8503,27.4022,27.7489,9616888.0],["2017-01-06",27.7489,27.74888038635254,27.2247,27.3261,5291479.0],["2017-01-09",27.3261,27.8419,26.9795,27.1993,6924372.0],["2017-01-10",27.1993,27.2247,26.9118,26.9372,4986874.0],["2017-01-11",26.9372,26.9457,26.506,26.6497,6117284.0],["2017-01-12",26.6497,26.7258,26.2946,26.32,4171088.0],["2017-01-13",26.32,26.6159,26.227,26.2777,4459106.0],["2017-01-16",26.2777,26.5145,24.8573,25.5929,7656231.0],["2017-01-17",25.5929,25.8719,25.0433,25.7704,5176468.0],["2017-01-18",25.7704,25.855,25.3984,25.4238,3858962.0],["2017-01-19",25.4238,25.6098,25.0264,25.111,3795963.0],["2017-01-20",25.111,25.6352,24.9419,25.5252,4891088.0],["2017-01-23",25.5252,26.0917,25.525249481201172,25.8719,5386996.0],["2017-01-24",25.8719,25.9903,25.6183,25.7366,2895199.0],["2017-01-25",25.7366,25.9987,25.6436,25.948,3246879.0],["2017-01-26",25.948,26.5398,25.9057,26.4468,5174257.0],["2017-02-03",26.4468,26.4976,26.049453735351562,26.0495,2562809.0],["2017-02-06",26.0495,26.3961,26.041,26.1932,3114196.0],["2017-02-07",26.1932,26.1932,25.8465,25.9142,3498646.0],["2017-02-08",25.9142,26.1171,25.5675,26.0664,4088185.0],["2017-02-09",26.0664,26.5737,25.9057,26.4215,7364435.0],["2017-02-10",26.4215,26.4553,26.1594,26.227,5339816.0],["2017-02-13",26.227,26.506,26.0833,26.2101,4967599.0],["2017-02-14",26.2101,26.2693,25.9903,26.0833,4150546.0],["2017-02-15",26.0833,26.083269119262695,25.2378,25.2801,11978748.0],["2017-02-16",25.2801,25.8296,25.1448,25.5591,8376454.0],["2017-02-17",25.5591,25.7028,25.204,25.2885,4691689.0],["2017-02-20",25.2885,25.4238,25.0771,25.3477,5368297.0],["2017-02-21",25.3477,25.7028,25.2885,25.5844,6200953.0],["2017-02-22",25.5844,26.1847,25.4999,26.0241,10217333.0],["2017-02-23",26.0241,26.413,25.8296,26.1678,9657044.0],["2017-02-24",26.1678,26.4046,25.8719,26.3538,8062269.0],["2017-02-27",26.3538,26.353824615478516,25.7028,25.8127,7033541.0],["2017-02-28",25.8127,25.9734,25.6352,25.762,4365070.0],["2017-03-01",25.762,25.9057,25.6098,25.7451,5469644.0],["2017-03-02",25.7451,26.8865,25.745075225830078,26.4468,22659507.0],["2017-03-03",26.4468,28.4506,26.2946,28.2393,35931800.0],["2017-03-06",28.2393,28.7466,27.9095,28.2562,22136732.0],["2017-03-07",28.2562,28.8311,27.9349,28.0279,15571859.0],["2017-03-08",28.0279,28.569,27.9433,28.1378,10521814.0],["2017-03-09",28.1378,28.13780403137207,27.3092,27.6221,11391737.0],["2017-03-10",27.6221,28.4929,27.5206,28.1801,17177747.0],["2017-03-13",28.1801,29.1524,27.8165,28.7804,21757418.0],["2017-03-14",28.7804,29.0256,28.4084,28.6451,10683483.0],["2017-03-15",28.6451,28.6451,28.1209,28.5267,10827914.0],["2017-03-16",28.5267,28.8734,28.2984,28.6197,8820149.0],["2017-03-17",28.6197,28.9748,27.9433,28.0617,12235062.0],["2017-03-20",28.0617,28.061710357666016,25.7028,26.8949,32208694.0],["2017-03-21",26.8949,27.4868,26.8696,26.9879,11628347.0],["2017-03-22",26.9879,26.987939834594727,26.2186,26.4384,14382328.0],["2017-03-23",26.4384,26.6328,25.9565,26.2946,9383552.0],["2017-03-24",26.2946,26.5567,26.1086,26.4468,8756471.0],["2017-03-27",26.4468,26.6413,26.2101,26.6075,8318135.0],["2017-03-28",26.6075,27.4445,26.5483,27.1317,15023830.0],["2017-03-29",27.1317,28.3999,26.9457,27.8926,22222454.0],["2017-03-30",27.8926,27.892616271972656,27.0048,27.2839,11289477.0],["2017-03-31",27.2839,28.3154,27.2754,27.918,13034128.0],["2017-04-05",27.918,30.4206,27.917978286743164,29.5836,25930842.0],["2017-04-06",29.5836,30.0993,29.2538,29.8203,21127178.0],["2017-04-07",29.8203,30.1501,29.1778,29.2031,13085962.0],["2017-04-10",29.2031,29.8541,29.0847,29.2454,13667203.0],["2017-04-11",29.2454,29.5582,28.3154,29.0847,15763237.0],["2017-04-12",29.0847,29.7104,28.5944,29.3469,13685046.0],["2017-04-13",29.3469,29.7611,29.0425,29.6935,10263424.0],["2017-04-14",29.6935,29.693500518798828,28.7127,28.755,8184155.0],["2017-04-17",28.755,28.9917,28.3661,28.8818,5739856.0],["2017-04-18",28.8818,28.9917,28.0702,28.1801,7023570.0],["2017-04-19",28.1801,28.180076599121094,27.3261,27.7996,7819439.0],["2017-04-20",27.7996,27.9687,27.0556,27.4191,7026106.0],["2017-04-21",27.4191,27.7066,27.1401,27.267,5781847.0],["2017-04-24",27.267,27.266950607299805,25.3646,26.1425,9534797.0],["2017-04-25",26.1425,26.5229,25.9734,26.0241,7063319.0],["2017-04-26",26.0241,26.2524,25.4492,26.0748,9222692.0],["2017-04-27",26.0748,27.0302,25.4069,26.8104,9851597.0],["2017-04-28",26.8104,26.9541,26.4299,26.8527,6310379.0],["2017-05-02",26.8527,26.878,26.1847,26.7597,5851116.0],["2017-05-03",26.7597,26.9288,26.3792,26.4637,4379988.0],["2017-05-04",26.4637,26.4637393951416,25.7874,26.1847,7867414.0],["2017-05-05",26.1847,26.184730529785156,25.44915199279785,25.4492,6870690.0],["2017-05-08",25.4492,25.7704,25.2801,25.3223,4087831.0],["2017-05-09",25.3223,25.3562,23.6821,23.9273,16092957.0],["2017-05-10",23.9273,24.2908,23.69899559020996,23.699,8190908.0],["2017-05-11",23.699,23.9273,23.1241,23.7582,7090600.0],["2017-05-12",23.7582,23.8765,22.8535,22.955,8699991.0],["2017-05-15",22.955,23.1832,22.2701,22.4477,8014856.0],["2017-05-16",22.4477,24.6967,21.3908,24.1217,20768805.0],["2017-05-17",24.1217,24.35,23.6736,23.7244,11829080.0],["2017-05-18",23.7244,23.7243595123291,22.7605,22.9719,10985941.0],["2017-05-19",22.9719,23.5891,22.9296,23.1494,6739163.0],["2017-05-22",23.1494,23.149431228637695,22.4899,22.8451,5989932.0],["2017-05-23",22.8451,23.4031,22.5491,22.8197,5296808.0],["2017-05-24",22.8197,23.1494,22.473,22.8281,5826539.0],["2017-05-25",22.8281,22.9888,21.8389,22.2363,10899799.0],["2017-05-26",22.2363,22.4139,21.9066,21.9827,7573144.0],["2017-05-31",21.9827,23.234,21.8981,22.8112,15732512.0],["2017-06-01",22.8112,22.811237335205078,22.1518,22.4815,9072578.0],["2017-06-02",22.4815,23.5188,22.3455,23.3318,14609457.0],["2017-06-05",23.3318,24.046,23.2468,23.876,10189061.0],["2017-06-06",23.876,24.046,23.4763,23.7654,5018992.0],["2017-06-07",23.7654,24.4371,23.6804,24.097,9511389.0],["2017-06-08",24.097,24.7773,24.046,24.3691,9192985.0],["2017-06-09",24.3691,24.5392,23.8334,24.0715,7756957.0],["2017-06-12",24.0715,24.0715274810791,23.3828,23.5188,6328467.0],["2017-06-13",23.5188,25.551,23.518840789794922,25.2449,20772575.0],["2017-06-14",25.2449,26.903,25.1939,25.9592,23024199.0],["2017-06-15",25.9592,26.4438,25.6871,25.9932,7921425.0],["2017-06-16",25.9932,26.6989,25.8741,26.1887,10174874.0],["2017-06-19",26.1887,26.8264,26.0357,26.1207,7534317.0],["2017-06-20",26.1207,27.2601,26.120712280273438,26.9115,14736351.0],["2017-06-21",26.9115,27.5492,26.8945,26.971,7023108.0],["2017-06-22",26.971,27.5492,26.5118,26.6139,9883035.0],["2017-06-23",26.6139,27.005,26.2312,26.852,7570283.0],["2017-06-26",26.852,27.09,26.3418,27.022,9246684.0],["2017-06-27",27.022,27.02201271057129,26.2483,26.3418,9855711.0],["2017-06-28",26.3418,26.5288,25.7636,26.0187,8822575.0],["2017-06-29",26.0187,26.2312,25.7126,25.9422,7367645.0],["2017-06-30",25.9422,27.124,25.7636,26.8264,12192201.0],["2017-07-03",26.8264,27.7788,26.4013,27.6937,14855884.0],["2017-07-04",27.6937,28.1869,27.4301,27.7703,12687361.0],["2017-07-05",27.7703,28.3144,27.2261,28.0679,10121557.0],["2017-07-06",28.0679,29.5644,28.067859649658203,28.7906,23102188.0],["2017-07-07",28.7906,29.2327,28.442,28.9096,12879194.0],["2017-07-10",28.9096,29.4623,27.7618,28.0509,20204261.0],["2017-07-11",28.0509,28.2379,27.3366,27.4301,11109283.0],["2017-07-12",27.4301,28.2209,27.3621,28.2124,13738040.0],["2017-07-13",28.2124,28.5695,27.2771,27.3621,14037585.0],["2017-07-14",27.3621,28.3314,27.1325,27.7448,12285211.0],["2017-07-17",27.7448,27.8553,26.4438,26.8264,10408727.0],["2017-07-18",26.8264,27.0645,25.9762,26.7244,10878626.0],["2017-07-19",26.7244,27.2856,26.2738,27.1496,12136982.0],["2017-07-20",27.1496,28.9947,27.149551391601562,28.6205,23475990.0],["2017-07-21",28.6205,29.2072,28.391,28.6546,18694262.0],["2017-07-24",28.6546,29.2072,28.1274,28.3399,18191468.0],["2017-07-25",28.3399,28.9777,27.7192,28.2294,13679047.0],["2017-07-26",28.2294,28.7481,27.4216,28.2549,16712639.0],["2017-07-27",28.2549,28.595,27.6342,28.5015,11706480.0],["2017-07-28",28.5015,29.93,28.357,29.6749,31031726.0],["2017-07-31",29.6749,30.7803,29.4368,30.5762,31715495.0],["2017-08-01",30.5762,31.401,30.3126,30.6017,23397514.0],["2017-08-02",30.6017,30.8738,29.5644,29.5984,15280281.0],["2017-08-03",29.5984,29.9215,28.9266,29.1647,17254474.0],["2017-08-04",29.1647,29.2838,28.4675,28.493,14501638.0],["2017-08-07",28.493,29.1902,28.425,28.7141,10273009.0],["2017-08-08",28.7141,28.8926,27.8468,28.1019,16048347.0],["2017-08-09",28.1019,28.4675,27.9743,28.1954,8843720.0],["2017-08-10",28.1954,28.3825,27.3026,27.3876,13114198.0],["2017-08-11",27.3876,27.9148,27.0305,27.4216,12702499.0],["2017-08-14",27.4216,28.3399,27.3026,28.2974,16372648.0],["2017-08-15",28.2974,28.6886,27.8128,28.1699,13642737.0],["2017-08-16",28.1699,28.1699,27.0645,27.2091,19067624.0],["2017-08-17",27.2091,27.4301,26.869,27.2941,11809682.0],["2017-08-18",27.2941,27.294103622436523,26.8434,27.1496,8736822.0],["2017-08-21",27.1496,27.5152,26.92,27.5067,8929258.0],["2017-08-22",27.5067,28.1529,27.3281,27.8638,12925814.0],["2017-08-23",27.8638,27.863792419433594,26.6649,26.6904,18968919.0],["2017-08-24",26.6904,26.869,25.8316,26.0527,14857873.0],["2017-08-25",26.0527,26.3163,25.7296,26.1802,9838991.0],["2017-08-28",26.1802,26.7499,26.1037,26.6309,15583891.0],["2017-08-29",26.6309,27.0305,26.4863,26.5629,9610496.0],["2017-08-30",26.5629,26.562856674194336,24.9643,25.3555,30775293.0],["2017-08-31",25.3555,25.7041,25.2364,25.6616,13641507.0],["2017-09-01",25.6616,25.9081,25.364,25.6275,17473758.0],["2017-09-04",25.6275,25.6786,25.0408,25.2874,19031389.0],["2017-09-05",25.2874,26.3333,25.1259,26.2227,24341926.0],["2017-09-06",26.2227,27.8808,25.9336,27.141,40260834.0],["2017-09-07",27.141,27.7873,26.852,26.954,20925422.0],["2017-09-08",26.954,27.5492,26.9115,27.2091,17402288.0],["2017-09-11",27.2091,29.4708,27.209074020385742,29.1477,42265298.0],["2017-09-12",29.1477,30.6102,27.9828,28.3314,65897514.0],["2017-09-13",28.3314,29.5644,28.1359,29.5048,33609564.0],["2017-09-14",29.5048,29.504837036132812,28.1189,28.544,27132205.0],["2017-09-15",28.544,30.1596,28.476,28.8246,39158916.0],["2017-09-18",28.8246,29.5048,27.8978,29.2498,30623609.0],["2017-09-19",29.2498,29.4878,28.2974,28.527,19678981.0],["2017-09-20",28.527,29.7174,28.0764,29.4623,36009566.0],["2017-09-21",29.4623,29.998,28.8926,29.4708,30112584.0],["2017-09-22",29.4708,30.066,28.8926,28.9692,28978753.0],["2017-09-25",28.9692,28.96915626525879,27.8553,27.8638,23988458.0],["2017-09-26",27.8638,27.9403,26.5288,26.954,33517785.0],["2017-09-27",26.954,27.7107,26.7329,27.3536,18173865.0],["2017-09-28",27.3536,27.353622436523438,26.6564,26.7244,16772649.0],["2017-09-29",26.7244,27.1666,26.4948,26.954,12943519.0],["2017-10-09",26.954,27.6597,26.9539852142334,27.2431,15787059.0],["2017-10-10",27.2431,27.3366,26.6224,26.954,12842038.0],["2017-10-11",26.954,27.0645,26.4013,26.9455,10976917.0],["2017-10-12",26.9455,27.022,26.6989,26.8775,7952882.0],["2017-10-13",26.8775,27.4131,26.87746238708496,27.3196,10513241.0],["2017-10-16",27.3196,27.3706,26.4693,26.4693,11228699.0],["2017-10-17",26.4693,26.6054,25.9166,25.9677,9949235.0],["2017-10-18",25.9677,26.2227,25.7721,26.0102,6777032.0],["2017-10-19",26.0102,26.2738,25.7466,26.0272,5804128.0],["2017-10-20",26.0272,26.5373,25.9762,26.3248,7141057.0],["2017-10-23",26.3248,26.4863,26.0187,26.0952,5313257.0],["2017-10-24",26.0952,26.3333,25.6701,25.8061,7642804.0],["2017-10-25",25.8061,25.806106567382812,25.3895,25.5595,11022763.0],["2017-10-26",25.5595,25.7296,25.2109,25.6786,13229570.0],["2017-10-27",25.6786,25.8911,25.4745,25.6701,9020794.0],["2017-10-30",25.6701,25.7551,25.0579,25.0919,9426981.0],["2017-10-31",25.0919,25.6956,25.091867446899414,25.517,7624143.0],["2017-11-01",25.517,26.0527,25.5085,25.9592,9607871.0],["2017-11-02",25.9592,25.95915412902832,25.4405,25.5935,6725820.0],["2017-11-03",25.5935,25.6105,24.9133,25.2109,7764222.0],["2017-11-06",25.2109,25.602,25.0409,25.381,5264515.0],["2017-11-07",25.381,25.5,24.6072,24.8708,12861814.0],["2017-11-08",24.8708,25.6786,24.4967,25.4065,16006465.0],["2017-11-09",25.4065,25.619,25.1599,25.2959,8866534.0],["2017-11-10",25.2959,25.534,24.9983,25.5085,11337935.0],["2017-11-13",25.5085,26.7669,25.508508682250977,26.2993,22747105.0],["2017-11-14",26.2993,27.6087,26.299266815185547,26.8094,28247764.0],["2017-11-15",26.8094,26.809438705444336,24.8708,24.9813,35496393.0],["2017-11-16",24.9813,25.3725,24.6582,25.1939,17894842.0],["2017-11-27",25.1939,25.19390106201172,23.1052,23.377,16382722.0],["2017-11-28",23.377,23.6682,23.1343,23.6391,5456978.0],["2017-11-29",23.6391,23.6876,22.8139,22.9401,8944043.0],["2017-11-30",22.9401,23.2799,22.7363,22.9693,4483866.0],["2017-12-01",22.9693,23.0857,22.5712,22.8236,4087453.0],["2017-12-04",22.8236,22.823631286621094,22.3771,22.4256,4570788.0],["2017-12-05",22.4256,22.425601959228516,20.2898,20.7655,17278623.0],["2017-12-06",20.7655,21.1441,20.3092,20.9888,10695766.0],["2017-12-07",20.9888,20.988811492919922,20.5422,20.6102,5795788.0],["2017-12-08",20.6102,21.1927,20.610193252563477,20.9306,6502225.0],["2017-12-11",20.9306,21.7266,20.8917,21.6101,8646995.0],["2017-12-12",21.6101,22.2994,21.348,21.4742,12043085.0],["2017-12-13",21.4742,21.8237,21.4063,21.6684,6241152.0],["2017-12-14",21.6684,21.8043,21.115,21.2509,9181230.0],["2017-12-15",21.2509,21.6975,21.183,21.4936,6646288.0],["2017-12-18",21.4936,21.493627548217773,20.4549,20.6976,10800878.0],["2017-12-19",20.6976,21.2898,20.697566986083984,21.1636,9298963.0],["2017-12-20",21.1636,21.2606,20.6879,20.7655,7041064.0],["2017-12-21",20.7655,21.0859,20.6587,20.8432,6904967.0],["2017-12-22",20.8432,21.5713,20.7752,21.2315,10494667.0],["2017-12-25",21.2315,21.3383,20.8238,20.9209,6353153.0],["2017-12-26",20.9209,21.0762,20.6102,20.9209,6459273.0],["2017-12-27",20.9209,21.649,20.7752,21.3092,11176186.0],["2017-12-28",21.3092,21.6004,21.1441,21.4742,8254446.0],["2017-12-29",21.4742,21.649,21.3674,21.6101,6202147.0],["2018-01-02",21.6101,21.8237,21.0956,21.4451,10067835.0],["2018-01-03",21.4451,22.0567,21.3383,21.882,15814161.0],["2018-01-04",21.882,22.2509,21.6975,21.9111,11819731.0],["2018-01-05",21.9111,21.9693,21.5616,21.7169,7831797.0],["2018-01-08",21.7169,21.814,21.4063,21.6781,7244182.0],["2018-01-09",21.6781,22.0373,21.678081512451172,21.8043,9551907.0],["2018-01-10",21.8043,21.9693,21.4548,21.5325,5724910.0],["2018-01-11",21.5325,21.649,21.4063,21.5422,5496736.0],["2018-01-12",21.5422,22.5906,21.542171478271484,22.1344,16672110.0],["2018-01-15",22.1344,22.4741,21.3383,21.8431,13178146.0],["2018-01-16",21.8431,21.84311866760254,21.183,21.3674,8297258.0],["2018-01-17",21.3674,21.3674259185791,19.9015,20.484,19994602.0],["2018-01-18",20.484,20.7558,20.1636,20.5131,10729741.0],["2018-01-19",20.5131,20.5325,20.1927,20.2898,6410145.0],["2018-01-22",20.2898,20.9014,20.1927,20.5908,7775206.0],["2018-01-23",20.5908,21.882,20.590778350830078,20.95,14980337.0],["2018-01-24",20.95,21.2315,20.7267,21.115,8983265.0],["2018-01-25",21.115,21.4548,21.0471,21.0665,8776585.0],["2018-01-26",21.0665,21.2606,20.882,20.9791,5072787.0],["2018-01-29",20.9791,21.1538,20.2704,20.4257,8973608.0],["2018-01-30",20.4257,20.717,20.2898,20.4257,6526535.0],["2018-01-31",20.4257,20.4743,19.95,20.1636,5699170.0],["2018-02-01",20.1636,20.3384,18.9501,19.3482,11849174.0],["2018-02-02",19.3482,19.3481502532959,18.4259,18.7462,7938054.0],["2018-02-05",18.7462,18.746248245239258,17.8822,18.0958,10742086.0],["2018-02-06",18.0958,18.09581184387207,16.2901,16.2901,16520929.0],["2018-02-07",16.2901,17.7852,16.1251,17.3677,18134579.0],["2018-02-08",17.3677,18.0958,17.2609,17.9793,12856428.0],["2018-02-09",17.9793,18.62,17.3386,17.9405,15720326.0],["2018-02-12",17.9405,19.3773,17.940479278564453,19.2802,15947132.0],["2018-02-13",19.2802,20.3578,19.0569,19.2899,20320712.0],["2018-02-14",19.2899,19.6976,19.2705,19.5423,6379925.0],["2018-02-22",19.5423,20.2316,19.5132,19.5908,11149102.0],["2018-02-23",19.5908,20.0374,19.1249,19.9112,11546814.0],["2018-02-26",19.9112,20.649,19.8141,20.5131,14183897.0],["2018-02-27",20.5131,20.5811,20.1539,20.3772,7736498.0],["2018-02-28",20.3772,20.5228,19.6103,20.3675,10346012.0],["2018-03-01",20.3675,20.6005,20.0471,20.2801,10342006.0],["2018-03-02",20.2801,20.5811,20.018,20.1345,8952081.0],["2018-03-05",20.1345,20.319,19.7171,19.9112,7123885.0],["2018-03-06",19.9112,20.2316,19.8044,20.1248,6199695.0],["2018-03-07",20.1248,20.1733,19.785,19.9015,5454551.0],["2018-03-08",19.9015,19.9598,19.6103,19.6297,5318380.0],["2018-03-09",19.6297,20.2122,19.629680633544922,20.1636,11315163.0],["2018-03-12",20.1636,21.2121,20.163623809814453,21.2121,23695589.0],["2018-03-13",21.2121,21.348,20.8238,20.8529,15110720.0],["2018-03-14",20.8529,22.1829,20.7558,21.9402,32199745.0],["2018-03-15",21.9402,22.9498,21.649,22.5227,34919116.0],["2018-03-16",22.5227,22.7654,21.9305,22.0179,18313674.0],["2018-03-19",22.0179,22.3188,21.7072,21.9111,11922013.0],["2018-03-20",21.9111,21.91107177734375,21.0665,21.4936,16252480.0],["2018-03-21",21.4936,21.9208,21.0956,21.2412,12289102.0],["2018-03-22",21.2412,21.6781,20.9985,21.0762,8012630.0],["2018-03-23",21.0762,21.076183319091797,19.2705,19.5132,17636896.0],["2018-03-26",19.5132,20.3675,19.0375,20.3092,13099845.0],["2018-03-27",20.3092,21.513044357299805,20.309247970581055,21.513,14705487.0],["2018-03-28",21.513,21.5325,20.9403,20.9791,10809154.0],["2018-03-29",20.9791,21.4548,20.7655,21.1636,7036118.0],["2018-03-30",21.1636,21.5228,21.115,21.3674,10632961.0],["2018-04-02",21.3674,21.9499,21.3189,21.6587,15986621.0],["2018-04-03",21.6587,21.9887,21.0568,21.4645,12371517.0],["2018-04-04",21.4645,21.9111,20.9888,21.0471,9787160.0],["2018-04-09",21.0471,21.0471,19.7462,20.1442,13287196.0],["2018-04-10",20.1442,20.3675,19.8238,20.0665,7969027.0],["2018-04-11",20.0665,20.2704,19.7656,19.8044,9722015.0],["2018-04-12",19.8044,19.804426193237305,18.9598,19.0569,18162239.0],["2018-04-13",19.0569,19.3093,19.0084,19.0278,6869044.0],["2018-04-16",19.0278,19.1928,18.5909,18.7074,7500180.0],["2018-04-17",18.7074,19.0084,18.1541,18.3579,8352128.0],["2018-04-18",18.3579,18.5715,17.523,18.3482,12151454.0],["2018-04-19",18.3482,18.7948,18.1055,18.5812,8078307.0],["2018-04-20",18.5812,18.581212997436523,17.91135597229004,17.9114,7088399.0],["2018-04-23",17.9114,18.1249,17.1638,17.4745,8318199.0],["2018-04-24",17.4745,18.2123,17.3871,18.1929,7384508.0],["2018-04-25",18.1929,18.3288,17.9599,18.057,5500212.0],["2018-04-26",18.057,18.05698013305664,16.2513,16.3095,36956646.0],["2018-04-27",16.3095,16.5134,15.7368,16.5134,15579658.0],["2018-05-02",16.5134,16.6493,15.9309,16.2707,9869456.0],["2018-05-03",16.2707,16.4454,15.7562,16.4163,9262218.0],["2018-05-04",16.4163,16.7561,16.3192,16.4649,8470903.0],["2018-05-07",16.4649,17.426,16.46485710144043,17.2609,17489745.0],["2018-05-08",17.2609,17.4454,17.0182,17.4162,10713833.0],["2018-05-09",17.4162,17.7172,17.2609,17.4648,11955669.0],["2018-05-10",17.4648,17.8822,17.2803,17.4939,13100820.0],["2018-05-11",17.4939,18.2123,17.4357,17.8531,18501461.0],["2018-05-14",17.8531,18.1055,17.2803,17.3774,13709572.0],["2018-05-15",17.3774,17.4357,16.7949,17.1833,12043369.0],["2018-05-16",17.1833,17.8919,17.0959,17.6492,16397790.0],["2018-05-17",17.6492,17.7463,17.29,17.3289,7628812.0],["2018-05-18",17.3289,17.4357,16.9891,17.1541,9014000.0],["2018-05-21",17.1541,17.4551,17.125,17.1444,12812159.0],["2018-05-22",17.1444,17.3289,16.9794,17.3289,9521643.0],["2018-05-23",17.3289,17.328876495361328,16.5716,16.6396,13531346.0],["2018-05-24",16.6396,16.892,16.5231,16.6979,6945660.0],["2018-05-25",16.6979,16.7561,16.0571,16.5037,11580915.0],["2018-05-28",16.5037,16.6493,16.2416,16.2804,5514293.0],["2018-05-29",16.2804,16.4066,15.9503,16.0668,6582421.0],["2018-05-30",16.0668,16.06682777404785,15.4455,15.5426,8747400.0],["2018-05-31",15.5426,15.8047,15.54259204864502,15.6979,5469262.0],["2018-06-01",15.6979,15.697922706604004,15.329,15.5426,6208800.0],["2018-06-04",15.5426,16.028,15.54259204864502,15.7853,6974829.0],["2018-06-05",15.7853,16.29011344909668,15.6688,16.2901,9264924.0],["2018-06-06",16.2901,16.4746,16.1348,16.3484,6448989.0],["2018-06-07",16.3484,16.4357,16.0765,16.1736,5521540.0],["2018-06-08",16.1736,16.193,15.7562,16.0765,5081713.0],["2018-06-11",16.0765,16.1057,15.7562,15.8435,4220461.0],["2018-06-12",15.8435,15.9503,15.4455,15.727,4355486.0],["2018-06-13",15.727,15.727046012878418,14.164,14.232,21724339.0],["2018-06-14",14.232,14.3194,13.533,13.7563,18129597.0],["2018-06-15",13.7563,13.8825,13.1253,13.3389,13923290.0],["2018-06-19",13.3389,13.7175,12.1351,12.6884,19125699.0],["2018-06-20",12.6884,13.3486,12.6205,13.2418,13127091.0],["2018-06-21",13.2418,13.3,12.7467,12.9117,9645378.0],["2018-06-22",12.9117,13.6398,12.6302,13.5524,13844113.0],["2018-06-25",13.5524,13.8728,13.4165,13.4457,11195974.0],["2018-06-26",13.4457,13.999,13.2515,13.7854,12378282.0],["2018-06-27",13.7854,13.785433769226074,13.368,13.5816,8941907.0],["2018-06-28",13.5816,13.7078,13.3389,13.4554,6704411.0],["2018-06-29",13.4554,13.7466,13.4262,13.6495,13539995.0],["2018-07-02",13.6495,13.649520874023438,13.0282,13.2709,10852748.0],["2018-07-03",13.2709,13.3583,12.5428,13.2224,15452857.0],["2018-07-04",13.2224,13.222367286682129,12.7758,12.8438,9876731.0],["2018-07-05",12.8438,13.1544,12.7273,12.834,11990951.0],["2018-07-06",12.834,13.1835,12.4263,12.8632,16093680.0],["2018-07-09",12.8632,13.0185,12.6108,12.7758,19628007.0],["2018-07-10",12.7758,13.0962,12.775797843933105,12.9505,15768314.0],["2018-07-11",12.9505,13.1657,12.6278,12.9212,20312978.0],["2018-07-12",12.9212,13.5863,12.7549,13.5766,23930345.0],["2018-07-13",13.5766,13.576550483703613,13.332,13.4494,16111188.0],["2018-07-16",13.4494,13.4787,13.1266,13.3418,10510100.0],["2018-07-17",13.3418,13.3711,12.9701,13.3614,12121957.0],["2018-07-18",13.3614,13.4494,13.1364,13.156,9770749.0],["2018-07-19",13.156,13.1951,12.8821,12.8919,9317641.0],["2018-07-20",12.8919,13.2635,12.7549,13.1657,10104931.0],["2018-07-23",13.1657,13.4005,13.019,13.3809,10052466.0],["2018-07-24",13.3809,13.7917,13.2929,13.6744,16658319.0],["2018-07-25",13.6744,13.9287,13.4787,13.8602,16638660.0],["2018-07-26",13.8602,14.2612,13.6841,13.9874,16620128.0],["2018-07-27",13.9874,14.1047,13.8015,13.87,9436724.0],["2018-07-30",13.87,13.9971,13.244,13.4103,13675822.0],["2018-07-31",13.4103,13.5276,13.2635,13.4005,8628659.0],["2018-08-01",13.4005,13.4983,12.9701,13.0092,11711408.0],["2018-08-02",13.0092,13.00922966003418,12.5495,12.7158,12310133.0],["2018-08-03",12.7158,13.0484,12.6473,12.7549,8067327.0],["2018-08-06",12.7549,12.9408,12.4028,12.5104,8778907.0],["2018-08-07",12.5104,12.9114,12.4028,12.8821,8475866.0],["2018-08-08",12.8821,13.0386,12.7354,12.8919,7347879.0],["2018-08-09",12.8919,13.2733,12.7843,13.1462,8940758.0],["2018-08-10",13.1462,13.4396,13.0679,13.3027,9107678.0],["2018-08-13",13.3027,13.4103,12.9799,13.3027,8974948.0],["2018-08-14",13.3027,13.4103,13.1168,13.3027,7218088.0],["2018-08-15",13.3027,13.3125,12.9701,12.9897,7078804.0],["2018-08-16",12.9897,13.0581,12.6278,12.794,7384611.0],["2018-08-17",12.794,12.9603,12.3832,12.393,10230670.0],["2018-08-20",12.393,12.5691,12.1778,12.4419,6478784.0],["2018-08-21",12.4419,12.5886,12.305,12.4615,7142578.0],["2018-08-22",12.4615,12.481,12.1191,12.1289,6799024.0],["2018-08-23",12.1289,12.5984,12.08,12.4908,8433604.0],["2018-08-24",12.4908,12.5006,12.3148,12.3832,4360525.0],["2018-08-27",12.3832,12.7745,12.383222579956055,12.6962,7920337.0],["2018-08-28",12.6962,13.0092,12.6669,12.8919,9479751.0],["2018-08-29",12.8919,13.0092,12.5789,12.8919,7659598.0],["2018-08-30",12.8919,13.1755,12.8821,12.931,10547722.0],["2018-08-31",12.931,12.9701,12.7158,12.9016,6390878.0],["2018-09-03",12.9016,12.90163516998291,12.5104,12.7647,6866379.0],["2018-09-04",12.7647,12.9799,12.6962,12.9114,8102613.0],["2018-09-05",12.9114,13.0679,12.794,12.8821,7124335.0],["2018-09-06",12.8821,12.9799,12.7158,12.7745,6251068.0],["2018-09-07",12.7745,13.0973,12.774477005004883,13.0092,9891979.0],["2018-09-10",13.0092,13.0484,12.6962,12.8136,7532463.0],["2018-09-11",12.8136,12.9799,12.6962,12.8625,6571868.0],["2018-09-12",12.8625,13.156,12.7451,13.019,10134883.0],["2018-09-13",13.019,13.2146,12.9408,13.0777,9452803.0],["2018-09-14",13.0777,13.8211,13.0777006149292,13.5766,27207689.0],["2018-09-17",13.5766,13.576550483703613,13.2635,13.4298,11256992.0],["2018-09-18",13.4298,13.6939,13.0875,13.6548,18260703.0],["2018-09-19",13.6548,13.7624,13.5179,13.6059,12455332.0],["2018-09-20",13.6059,13.87,13.4005,13.42,14484234.0],["2018-09-21",13.42,13.8309,13.3711,13.6744,14976768.0],["2018-09-25",13.6744,13.8896,13.5961,13.8602,13245440.0],["2018-09-26",13.8602,14.2612,13.830867767333984,13.8309,30857746.0],["2018-09-27",13.8309,13.830867767333984,12.8332,12.9114,32500267.0],["2018-09-28",12.9114,13.469,12.7549,13.3907,24042412.0],["2018-10-08",13.3907,13.390704154968262,13.107,13.156,12865078.0],["2018-10-09",13.156,13.3027,12.9701,13.0875,10123522.0],["2018-10-10",13.0875,13.1266,12.8625,13.0581,7756101.0],["2018-10-11",13.0581,13.058137893676758,11.7572,11.7572,20090900.0],["2018-10-12",11.7572,11.8942,11.3953,11.7963,10523964.0],["2018-10-15",11.7963,12.1093,11.7377,11.8257,6990601.0],["2018-10-16",11.8257,11.9039,11.346397399902344,11.3464,7589257.0],["2018-10-17",11.3464,11.5909,10.9943,11.3855,9834649.0],["2018-10-18",11.3855,11.38552188873291,10.2509,10.2998,33330197.0],["2018-10-19",10.2998,11.3268,9.7814,11.1801,32647661.0],["2018-10-22",11.1801,11.8844,10.9649,11.7083,28587617.0],["2018-10-23",11.7083,12.0702,11.5518,11.7474,18045757.0],["2018-10-24",11.7474,12.0213,11.6203,11.8844,12186918.0],["2018-10-25",11.8844,11.9528,11.4638,11.8942,11767827.0],["2018-10-26",11.8942,12.1289,11.8159,11.9333,10514808.0],["2018-10-29",11.9333,11.9724,11.7083,11.7866,6182191.0],["2018-10-30",11.7866,11.9822,11.7279,11.9333,9626383.0],["2018-10-31",11.9333,11.992,11.8061,11.9039,8842419.0],["2018-11-01",11.9039,12.5984,11.7866,12.3539,25499678.0],["2018-11-02",12.3539,12.7647,12.305,12.6375,21245474.0],["2018-11-05",12.6375,12.8332,12.3637,12.7158,20453875.0],["2018-11-06",12.7158,13.0288,12.5691,12.9701,20702195.0],["2018-11-07",12.9701,13.1168,12.8136,12.9701,18031760.0],["2018-11-08",12.9701,13.107,12.6767,12.7158,13286144.0],["2018-11-09",12.7158,13.0581,12.4028,12.5299,15315075.0],["2018-11-12",12.5299,12.6571,12.4126,12.618,12250585.0],["2018-11-13",12.618,12.7745,12.3832,12.7256,13205219.0],["2018-11-14",12.7256,12.9897,12.5788,12.618,15696236.0],["2018-11-15",12.618,12.6767,12.4028,12.6375,14700821.0],["2018-11-16",12.6375,12.8038,12.5202,12.6571,11913716.0],["2018-11-19",12.6571,12.6864,12.4223,12.5299,11260638.0],["2018-11-20",12.5299,12.6962,12.3539,12.4126,12386748.0],["2018-11-21",12.4126,12.4517,12.168,12.2365,8625314.0],["2018-11-22",12.2365,12.4419,12.2267,12.2756,11070756.0],["2018-11-23",12.2756,12.275627136230469,11.7572,11.767,12879929.0],["2018-11-26",11.767,11.9235,11.4149,11.5616,10694536.0],["2018-11-27",11.5616,11.855,11.561585426330566,11.6887,8228496.0],["2018-11-28",11.6887,11.9724,11.6007,11.8648,9335102.0],["2018-11-29",11.8648,12.2658,11.855,11.8844,12815044.0],["2018-11-30",11.8844,12.3441,11.7181,12.2854,16411260.0],["2018-12-03",12.2854,12.6864,12.2267,12.5104,21595432.0],["2018-12-04",12.5104,12.510380744934082,12.1485,12.2854,15610674.0],["2018-12-05",12.2854,12.3832,11.9822,12.2952,12168459.0],["2018-12-06",12.2952,12.4419,11.8159,11.8648,13442639.0],["2018-12-07",11.8648,12.0702,11.864809036254883,11.992,6529117.0],["2018-12-10",11.992,12.0604,11.7572,11.8452,6344565.0],["2018-12-11",11.8452,11.9431,11.7866,11.8746,4960093.0],["2018-12-12",11.8746,12.3637,11.874590873718262,12.305,16639204.0],["2018-12-13",12.305,12.3832,12.1583,12.2756,14145614.0],["2018-12-14",12.2756,12.3245,11.9528,12.0311,17256874.0],["2018-12-17",12.0311,12.03109359741211,11.6594,11.9528,8142520.0],["2018-12-18",11.9528,11.992,11.7181,11.8355,7220009.0],["2018-12-19",11.8355,11.9137,11.6398,11.6398,5951309.0],["2018-12-20",11.6398,11.7963,10.4759,11.4246,45401873.0],["2018-12-21",11.4246,11.42464828491211,10.9649,11.229,15410895.0],["2018-12-24",11.229,11.4051,11.0725,11.3171,8209843.0],["2018-12-25",11.3171,11.4149,10.9845,11.3268,8809339.0],["2018-12-26",11.3268,11.3855,11.0432,11.141,5993674.0],["2018-12-27",11.141,11.366,11.0138,11.0823,6996999.0],["2018-12-28",11.0823,11.9333,10.9649,11.3073,14519067.0],["2019-01-02",11.3073,11.3464,11.053,11.1508,6826093.0],["2019-01-03",11.1508,11.2681,11.053,11.1214,7283639.0],["2019-01-04",11.1214,11.42464828491211,10.9943,11.4246,8230036.0],["2019-01-07",11.4246,11.7866,11.4246,11.7083,8543455.0],["2019-01-08",11.7083,11.9626,11.6887,11.9431,9927088.0],["2019-01-09",11.9431,12.0311,11.767,11.8844,15224432.0],["2019-01-10",11.8844,11.9528,11.7963,11.8746,5796963.0],["2019-01-11",11.8746,12.1485,11.8452,12.0604,10619476.0],["2019-01-14",12.0604,12.2561,11.9822,12.0311,5975265.0],["2019-01-15",12.0311,12.1485,11.9039,12.0898,5254305.0],["2019-01-16",12.0898,12.4517,12.0311,12.3245,12627950.0],["2019-01-17",12.3245,12.32453441619873,12.0213,12.0311,6770435.0],["2019-01-18",12.0311,12.2267,11.9431,12.08,5991723.0],["2019-01-21",12.08,12.1583,11.9528,12.0017,5489944.0],["2019-01-22",12.0017,12.0409,11.855,11.8746,6515950.0],["2019-01-23",11.8746,12.1191,11.874590873718262,12.0115,5630174.0],["2019-01-24",12.0115,12.1485,11.9137,12.0898,7128201.0],["2019-01-25",12.0898,12.5788,11.992,12.2169,13721397.0],["2019-01-28",12.2169,12.5104,12.0604,12.0996,9449451.0],["2019-01-29",12.0996,12.09956169128418,11.8159,12.0507,7911747.0],["2019-01-30",12.0507,12.2463,11.9137,12.0213,8385842.0],["2019-01-31",12.0213,12.2463,11.9137,11.9137,6900200.0],["2019-02-01",11.9137,12.1974,11.913717269897461,12.1485,8509436.0],["2019-02-11",12.1485,12.5984,12.148469924926758,12.5788,12296114.0],["2019-02-12",12.5788,12.931,12.481,12.8332,17875986.0],["2019-02-13",12.8332,13.2244,12.7354,13.0679,23006359.0],["2019-02-14",13.0679,14.378623008728027,13.06791877746582,14.3786,45064272.0],["2019-02-15",14.3786,15.4937,14.1732,14.9655,71856180.0],["2019-02-18",14.9655,15.3079,14.5743,15.21,46803651.0],["2019-02-19",15.21,15.2687,14.721,14.9948,32771031.0],["2019-02-20",14.9948,15.523,14.8481,15.1514,34734487.0],["2019-02-21",15.1514,15.4154,14.8775,15.0144,28537279.0],["2019-02-22",15.0144,16.0415,14.9655,15.9828,41934292.0],["2019-02-25",15.9828,17.2641,15.748,16.912,39994247.0],["2019-02-26",16.912,17.6065,16.4327,16.5599,37910885.0],["2019-02-27",16.5599,16.9707,16.0806,16.1784,20762406.0],["2019-02-28",16.1784,16.8142,16.17839813232422,16.4816,24370693.0],["2019-03-01",16.4816,16.7751,16.2469,16.7164,16941584.0],["2019-03-04",16.7164,17.7532,16.71636962890625,17.1468,40996257.0],["2019-03-05",17.1468,17.3619,16.824,17.1663,21341987.0],["2019-03-06",17.1663,17.1957,16.6772,17.1174,21709990.0],["2019-03-07",17.1174,17.9782,17.117408752441406,17.3717,29608201.0],["2019-03-08",17.3717,17.9488,16.6381,17.1761,28875453.0],["2019-03-11",17.1761,18.3205,17.176097869873047,18.2716,30246031.0],["2019-03-12",18.2716,18.8487,18.076,18.5259,27767758.0],["2019-03-13",18.5259,18.6433,18.1444,18.3205,18985127.0],["2019-03-14",18.3205,18.8389,17.7434,18.0075,19584316.0],["2019-03-15",18.0075,18.6335,18.00751495361328,18.5846,19880772.0],["2019-03-18",18.5846,18.6531,17.9684,18.3303,16095227.0],["2019-03-19",18.3303,18.3401,17.9488,17.9684,12901917.0],["2019-03-20",17.9684,18.164,17.3424,17.7239,17352504.0],["2019-03-21",17.7239,18.4281,17.723852157592773,17.9782,18398962.0],["2019-03-22",17.9782,18.0858,17.4304,17.6456,16991744.0],["2019-03-25",17.6456,17.939,17.3522,17.3913,17459437.0],["2019-03-26",17.3913,17.4598,16.8435,16.8631,19469286.0],["2019-03-27",16.8631,17.7923,16.3642,16.5892,32221172.0],["2019-03-28",16.5892,17.3228,16.2371,16.9511,24461553.0],["2019-03-29",16.9511,17.205442428588867,16.7457,17.2054,12545798.0],["2019-04-01",17.2054,17.6847,17.137,17.538,21464700.0],["2019-04-02",17.538,17.6554,16.7751,16.8631,30318666.0],["2019-04-03",16.8631,16.9609,16.5501,16.7946,16906033.0],["2019-04-04",16.7946,16.8631,16.3153,16.5501,23037232.0],["2019-04-08",16.5501,16.8924,15.6502,15.8654,40193977.0],["2019-04-09",15.8654,16.1295,15.7969,16.1001,22958904.0],["2019-04-10",16.1001,16.10014533996582,15.5817,15.973,25763564.0],["2019-04-11",15.973,16.2469,15.5524,15.66,25406512.0],["2019-04-12",15.66,15.8458,15.4057,15.6502,22561801.0],["2019-04-15",15.6502,16.1001,15.4154,15.5133,26664309.0],["2019-04-16",15.5133,16.0806,15.2589,16.0317,25369969.0],["2019-04-17",16.0317,16.8924,16.031675338745117,16.7751,46810994.0],["2019-04-18",16.7751,16.8142,16.2371,16.2664,18678908.0],["2019-04-19",16.2664,16.5697,16.0806,16.4523,14894494.0],["2019-04-22",16.4523,16.511,15.7871,15.8067,21030332.0],["2019-04-23",15.8067,15.8654,14.9264,15.1122,25801643.0],["2019-04-24",15.1122,15.2492,14.7894,15.0731,17656679.0],["2019-04-25",15.0731,15.073101043701172,14.4862,14.5742,26760376.0],["2019-04-26",14.5742,14.7308,14.4177,14.5742,13414335.0],["2019-05-06",14.5742,14.574249267578125,13.4787,13.8015,22037482.0],["2019-05-07",13.8015,14.0754,13.3809,13.5961,15338148.0],["2019-05-08",13.5961,13.596112251281738,12.9114,13.1657,16549486.0],["2019-05-09",13.1657,13.2635,12.9897,13.0581,11722165.0],["2019-05-10",13.0581,13.5179,12.8919,13.5081,14979374.0],["2019-05-13",13.5081,13.7037,13.244,13.3809,12789192.0],["2019-05-14",13.3809,13.6255,13.3418,13.3907,9978636.0],["2019-05-15",13.3907,13.6744,13.390704154968262,13.6157,12559796.0],["2019-05-16",13.6157,13.87,13.5374,13.6646,12999584.0],["2019-05-17",13.6646,13.7526,13.0288,13.0973,19714442.0],["2019-05-20",13.0973,13.1364,12.5789,12.794,14509919.0],["2019-05-21",12.794,12.9994,12.7354,12.9505,16423543.0],["2019-05-22",12.9505,13.0092,12.3148,12.4615,22603934.0],["2019-05-23",12.4615,12.5691,12.2365,12.3245,15731195.0],["2019-05-24",12.3245,12.5202,11.9822,12.4223,15425551.0],["2019-05-27",12.4223,12.7745,12.2756,12.7549,20616295.0],["2019-05-28",12.7549,12.8625,12.6082,12.6278,11620211.0],["2019-05-29",12.6278,12.794,12.5299,12.6278,8546470.0],["2019-05-30",12.6278,12.6962,12.2756,12.6375,12741069.0],["2019-05-31",12.6375,12.8332,12.3734,12.4713,10329658.0],["2019-06-03",12.4713,12.5202,12.1191,12.2658,12066407.0],["2019-06-04",12.2658,12.265846252441406,11.9528,12.0996,9737591.0],["2019-06-05",12.0996,12.2756,11.9431,11.992,9912840.0],["2019-06-06",11.992,12.5202,11.991968154907227,12.2561,24939005.0],["2019-06-10",12.2561,13.478736877441406,12.256064414978027,13.4787,38599427.0],["2019-06-11",13.4787,13.8504,13.3418,13.7428,45623219.0],["2019-06-12",13.7428,14.1243,13.4885,13.6646,29270462.0],["2019-06-13",13.6646,13.8309,13.3516,13.7135,23477500.0],["2019-06-14",13.7135,14.0167,13.6939,13.7526,24562675.0],["2019-06-17",13.7526,13.8406,13.4005,13.7331,16972192.0],["2019-06-18",13.7331,13.8798,13.5472,13.6255,12278768.0],["2019-06-19",13.6255,14.0558,13.5961,13.5961,20824078.0],["2019-06-20",13.5961,13.7331,13.1266,13.5374,21852510.0],["2019-06-21",13.5374,13.7917,13.4787,13.5668,16201036.0],["2019-06-24",13.5668,13.5766,13.3027,13.4298,12430873.0],["2019-06-25",13.4298,13.429829597473145,13.107,13.1266,12683812.0],["2019-06-26",13.1266,13.3711,13.1168,13.1951,10444253.0],["2019-06-27",13.1951,13.3418,13.156,13.244,14968169.0],["2019-06-28",13.244,13.243985176086426,12.7647,12.8234,13525531.0],["2019-07-01",12.8234,13.3809232711792,12.823384284973145,13.3809,16523550.0],["2019-07-02",13.3809,13.7526,13.3516,13.4494,20207359.0],["2019-07-03",13.4494,13.44939136505127,13.1364,13.1462,11086782.0],["2019-07-04",13.1462,13.4396,13.1168,13.332,10486830.0],["2019-07-05",13.332,13.3809,13.1755,13.244,9984669.0],["2019-07-08",13.244,13.243985176086426,12.794,12.8429,15892418.0],["2019-07-09",12.8429,13.0581,12.5299,12.9897,10122486.0],["2019-07-10",12.9897,13.0288,12.7647,12.8136,10675124.0],["2019-07-11",12.8136,13.0581,12.7354,12.7745,9918947.0],["2019-07-12",12.7745,13.1755,12.774477005004883,12.9897,12402808.0],["2019-07-15",12.9897,12.989667892456055,12.4615,12.7451,13920050.0],["2019-07-16",12.7451,12.7647,12.5397,12.5593,8942547.0],["2019-07-17",12.5593,12.6571,12.481,12.618,6808163.0],["2019-07-18",12.618,12.617974281311035,12.2952,12.3343,10882263.0],["2019-07-19",12.3343,12.5984,12.334315299987793,12.5593,8351399.0],["2019-07-22",12.5593,12.6082,12.1778,12.305,7550684.0],["2019-07-23",12.305,12.5104,12.2463,12.4713,5017293.0],["2019-07-24",12.4713,12.7158,12.4517,12.6278,8363828.0],["2019-07-25",12.6278,12.8052,12.5982,12.7066,6323165.0],["2019-07-26",12.7066,12.8446,12.6376,12.7756,7534908.0],["2019-07-29",12.7756,12.8249,12.6376,12.677,5260478.0],["2019-07-30",12.677,12.8446,12.6278,12.6672,6323505.0],["2019-07-31",12.6672,12.7066,12.6278,12.6376,4195643.0],["2019-08-01",12.6376,12.9531,12.5785,12.8545,11897999.0],["2019-08-02",12.8545,12.854484558105469,12.4306,12.5588,8558643.0],["2019-08-05",12.5588,12.7559,12.4109,12.4405,8284726.0],["2019-08-06",12.4405,12.440460205078125,11.6814,11.918,15931734.0],["2019-08-07",11.918,12.056,11.7307,11.7307,8070844.0],["2019-08-08",11.7307,11.8884,11.5828,11.6518,8099414.0],["2019-08-09",11.6518,11.7701,11.2477,11.3167,9436273.0],["2019-08-12",11.3167,11.504,11.1885,11.4645,7250674.0],["2019-08-13",11.4645,11.464543342590332,11.2871,11.3364,4120999.0],["2019-08-14",11.3364,11.6716,11.336393356323242,11.4744,7731286.0],["2019-08-15",11.4744,11.7208,11.1491,11.711,13175690.0],["2019-08-16",11.711,11.8884,11.642,11.6814,8071863.0],["2019-08-19",11.6814,12.1053,11.681414604187012,12.056,11395234.0],["2019-08-20",12.056,12.194,11.9574,12.0462,9068146.0],["2019-08-21",12.0462,12.1349,11.8786,11.8983,7546217.0],["2019-08-22",11.8983,12.1349,11.8096,12.0757,8437748.0],["2019-08-23",12.0757,12.795337677001953,11.8293,12.7953,9033206.0],["2019-08-26",12.7953,13.2981,12.3813,12.9136,28195504.0],["2019-08-27",12.9136,13.0812,12.7263,12.9531,15686847.0],["2019-08-28",12.9531,13.0615,12.7756,12.8841,9594624.0],["2019-08-29",12.8841,12.88405704498291,12.2729,12.4405,19223082.0],["2019-08-30",12.4405,12.5785,12.1842,12.194,11425271.0],["2019-09-02",12.194,12.4306,12.1644,12.3813,8806201.0],["2019-09-03",12.3813,12.4602,12.2827,12.4207,7550016.0],["2019-09-04",12.4207,12.8446,12.3222,12.8348,17110540.0],["2019-09-05",12.8348,13.0714,12.7756,12.8052,16949902.0],["2019-09-06",12.8052,12.9136,12.5785,12.6573,11269367.0],["2019-09-09",12.6573,13.0714,12.657330513000488,12.9728,18861823.0],["2019-09-10",12.9728,13.3474,12.8841,13.2981,25834680.0],["2019-09-11",13.2981,13.8895,13.1404,13.722,38318178.0],["2019-09-12",13.722,14.5599,13.721965789794922,14.2839,49396883.0],["2019-09-16",14.2839,14.8852,14.1853,14.5204,41275808.0],["2019-09-17",14.5204,14.520441055297852,13.9093,14.0473,30357228.0],["2019-09-18",14.0473,14.2543,13.8008,13.8403,18807252.0],["2019-09-19",13.8403,14.3824,13.8008,14.2149,22086888.0],["2019-09-20",14.2149,14.214851379394531,13.6135,13.8698,28104152.0],["2019-09-23",13.8698,13.869831085205078,13.2587,13.3572,22493958.0],["2019-09-24",13.3572,13.6037,13.3079,13.3474,14341414.0],["2019-09-25",13.3474,13.6332,12.9333,13.3474,20865039.0],["2019-09-26",13.3474,13.347372055053711,12.4207,12.5588,23079858.0],["2019-09-27",12.5588,12.8249,12.5193,12.5982,11320362.0],["2019-09-30",12.5982,12.677,12.3222,12.332,9024268.0],["2019-10-08",12.332,12.4207,12.0462,12.0856,9137004.0],["2019-10-09",12.0856,12.2926,11.9673,12.263,8136737.0],["2019-10-10",12.263,12.746,12.263020515441895,12.4109,15384128.0],["2019-10-11",12.4109,12.4503,12.1152,12.263,13126205.0],["2019-10-14",12.263,12.4897,12.263020515441895,12.3616,12831674.0],["2019-10-15",12.3616,12.361598014831543,11.9081,11.9377,11816644.0],["2019-10-16",11.9377,12.1644,11.937714576721191,12.1053,8088290.0],["2019-10-17",12.1053,12.2433,12.056,12.125,5522892.0],["2019-10-18",12.125,12.4799,12.0757,12.2236,11585679.0],["2019-10-21",12.2236,12.223588943481445,11.8293,12.0757,6911205.0],["2019-10-22",12.0757,12.1842,11.9377,12.0954,6896654.0],["2019-10-23",12.0954,12.420745849609375,12.0757,12.4207,13032219.0],["2019-10-24",12.4207,12.4996,12.263,12.3419,8391343.0],["2019-10-25",12.3419,12.4109,12.0757,12.2532,6443417.0],["2019-10-28",12.2532,12.4503,12.2039,12.4405,7894751.0],["2019-10-29",12.4405,12.4405,12.056,12.1546,10857930.0],["2019-10-30",12.1546,12.2334,12.0264,12.0659,5236450.0],["2019-10-31",12.0659,12.263,12.0462,12.0659,5034581.0],["2019-11-01",12.0659,12.1546,11.987,12.0856,6305889.0],["2019-11-04",12.0856,12.1349,11.9771,12.0166,6992556.0],["2019-11-05",12.0166,12.2137,11.7208,12.194,14962122.0],["2019-11-06",12.194,13.4164,12.194015502929688,12.7165,45164003.0],["2019-11-07",12.7165,12.8643,12.47,12.746,20327721.0],["2019-11-08",12.746,12.9728,12.5489,12.5785,14780029.0],["2019-11-11",12.5785,12.57846736907959,11.9969,12.056,15792328.0],["2019-11-12",12.056,12.125,11.7406,11.987,7937151.0],["2019-11-13",11.987,11.987003326416016,11.7701,11.8194,7463541.0],["2019-11-14",11.8194,12.0264,11.7899,11.9476,6018539.0],["2019-11-15",11.9476,11.987,11.4941,11.5434,16086989.0],["2019-11-18",11.5434,11.5631,11.3857,11.4547,7288547.0],["2019-11-19",11.4547,11.9969,11.454686164855957,11.9476,14534046.0],["2019-11-20",11.9476,12.0856,11.7406,11.78,10339091.0],["2019-11-21",11.78,11.77999210357666,11.5927,11.6913,7326464.0],["2019-11-22",11.6913,12.1842,11.6716,11.7307,14928078.0],["2019-11-25",11.7307,11.918,11.6026,11.8983,8745997.0],["2019-11-26",11.8983,12.3025,11.8096,12.0166,26785061.0],["2019-11-27",12.0166,12.3025,11.9574,12.1349,15434121.0],["2019-11-28",12.1349,12.1349,11.849,11.8884,10282997.0],["2019-11-29",11.8884,11.987,11.7504,11.8687,10455309.0],["2019-12-02",11.8687,11.918,11.7504,11.7997,6317434.0],["2019-12-03",11.7997,11.908143043518066,11.6321,11.9081,5777193.0],["2019-12-04",11.9081,12.3025,11.7997,12.056,15410700.0],["2019-12-05",12.056,12.2039,11.987,12.1546,14686952.0],["2019-12-06",12.1546,12.2334,12.0462,12.1743,9538224.0],["2019-12-09",12.1743,12.3715,12.1349,12.1842,12756122.0],["2019-12-10",12.1842,12.2039,11.9771,12.1053,10996619.0],["2019-12-11",12.1053,12.1053,11.9377,12.0462,8897393.0],["2019-12-12",12.0462,12.0954,11.9377,12.056,8305881.0],["2019-12-13",12.056,12.7658,12.056008338928223,12.6475,34178467.0],["2019-12-16",12.6475,13.2094,12.4602,13.2094,40531781.0],["2019-12-17",13.2094,13.3079,13.0024,13.1896,41227043.0],["2019-12-18",13.1896,13.4361,13.0615,13.2685,29779865.0],["2019-12-19",13.2685,13.5544,13.1699,13.3769,21290519.0],["2019-12-20",13.3769,13.9783,13.376943588256836,13.6332,37345201.0],["2019-12-23",13.6332,13.7614,13.1995,13.1995,27794545.0],["2019-12-24",13.1995,14.3923,13.199504852294922,14.0966,46884416.0],["2019-12-25",14.0966,14.3331,13.8797,14.067,36732655.0],["2019-12-26",14.067,14.5894,13.9487,14.3331,34644212.0],["2019-12-27",14.3331,14.5402,14.0177,14.0867,30152234.0],["2019-12-30",14.0867,14.2444,13.8107,14.1458,26856937.0],["2019-12-31",14.1458,14.6289,14.14584732055664,14.343,23664172.0],["2020-01-02",14.343,14.6584,14.1656,14.5796,30021095.0],["2020-01-03",14.5796,14.8457,14.412,14.4712,31339813.0],["2020-01-06",14.4712,15.1415,14.3233,14.9049,38147978.0],["2020-01-07",14.9049,15.5555,14.8359,15.1711,38065993.0],["2020-01-08",15.1711,15.4964,14.9246,15.1218,33446208.0],["2020-01-09",15.1218,15.6541,15.121763229370117,15.5949,30653210.0],["2020-01-10",15.5949,15.6639,15.1711,15.2598,26564997.0],["2020-01-13",15.2598,16.7779,15.259771347045898,16.6103,56450201.0],["2020-01-14",16.6103,17.251,16.4821,16.768,52369416.0],["2020-01-15",16.768,16.76800537109375,15.9991,16.3836,32225213.0],["2020-01-16",16.3836,16.8567,16.1864,16.837,29924863.0],["2020-01-17",16.837,18.5227,16.2653,18.5227,78594892.0],["2020-01-20",18.5227,20.375934600830078,18.522682189941406,20.3759,92045233.0],["2020-01-21",20.3759,22.1898,19.4197,20.7111,86483295.0],["2020-01-22",20.7111,22.78122329711914,20.3562,22.7812,57621784.0],["2020-01-23",22.7812,25.0584,22.78122329711914,24.595,128618757.0],["2020-02-03",24.595,24.59504508972168,22.14046859741211,22.1405,73968245.0],["2020-02-04",22.1405,24.0824,21.9827,23.215,135233219.0],["2020-02-05",23.215,25.5414,22.1799,25.5414,141729784.0],["2020-02-06",25.5414,28.094539642333984,24.3289,28.0945,131976972.0],["2020-02-07",28.0945,29.1789,25.4132,25.6301,127471653.0],["2020-02-10",25.6301,26.7342,24.9696,26.4187,87317977.0],["2020-02-11",26.4187,26.418724060058594,23.7769,23.7867,95942126.0],["2020-02-12",23.7867,24.6838,23.1657,24.0923,79573798.0],["2020-02-13",24.0923,24.9696,23.9839,24.3387,70553823.0],["2020-02-14",24.3387,24.8021,23.836,23.905,70556335.0],["2020-02-17",23.905,25.4231,23.90500259399414,25.0879,78290873.0],["2020-02-18",25.0879,25.3639,24.4669,24.8612,65314532.0],["2020-02-19",24.8612,27.3454,24.861204147338867,25.5907,136884034.0],["2020-02-20",25.5907,27.1581,25.0879,26.5074,105580630.0],["2020-02-21",26.5074,26.507444381713867,25.433,25.9061,78696790.0],["2020-02-24",25.9061,25.906124114990234,23.4121,23.767,93426687.0],["2020-02-25",23.767,25.7287,22.3376,25.0879,94827896.0],["2020-02-26",25.0879,25.087932586669922,23.1657,23.3727,56494175.0],["2020-02-27",23.3727,24.3979,23.353,23.629,36541503.0],["2020-02-28",23.629,23.9444,21.894,21.963,49960042.0],["2020-03-02",21.963,22.5939,21.6772,22.1799,39783269.0],["2020-03-03",22.1799,23.3431,22.1306,22.4263,41480369.0],["2020-03-04",22.4263,22.6334,21.618,22.239,30227825.0],["2020-03-05",22.239,22.7812,21.9827,22.2489,30673713.0],["2020-03-06",22.2489,23.3333,21.7659,22.6136,51692924.0],["2020-03-09",22.6136,22.6531,20.5632,20.6027,48332605.0],["2020-03-10",20.6027,21.3519,19.9126,21.3223,38445839.0],["2020-03-11",21.3223,21.9236,20.7998,20.8688,39913738.0],["2020-03-12",20.8688,20.86882209777832,19.7746,20.1492,28294802.0],["2020-03-13",20.1492,20.149208068847656,18.7396,19.676,41577764.0],["2020-03-16",19.676,19.9718,17.70448875427246,17.7045,55057069.0],["2020-03-17",17.7045,18.4833,17.6059,18.1185,42259300.0],["2020-03-18",18.1185,19.6958,18.118513107299805,18.5325,53267868.0],["2020-03-19",18.5325,19.0057,18.1875,18.779,44326375.0],["2020-03-20",18.779,19.3113,17.8918,18.2762,37774326.0],["2020-03-23",18.2762,18.2762393951416,16.6103,16.7286,37809454.0],["2020-03-24",16.7286,17.4778,16.5216,17.2116,31476801.0],["2020-03-25",17.2116,18.5325,17.211599349975586,18.2171,43533655.0],["2020-03-26",18.2171,18.3157,17.6453,17.7538,26712976.0],["2020-03-27",17.7538,18.2368,17.2609,17.3989,24944768.0],["2020-03-30",17.3989,17.8819,16.2455,17.4186,42998581.0],["2020-03-31",17.4186,17.6749,17.0637,17.1229,27435746.0],["2020-04-01",17.1229,18.434,17.12288475036621,17.7341,56162904.0],["2020-04-02",17.7341,18.3551,17.3989,18.3255,46282883.0],["2020-04-03",18.3255,18.32552719116211,17.4482,17.6158,34655100.0],["2020-04-07",17.6158,18.3255,17.61577033996582,18.3058,34630122.0],["2020-04-08",18.3058,18.305809020996094,17.9411,18.1481,28081662.0],["2020-04-09",18.1481,18.4635,17.9312,18.1284,27033136.0],["2020-04-10",18.1284,18.5128,17.2116,17.251,35456652.0],["2020-04-13",17.251,17.251033782958984,16.6201,16.7779,18997317.0],["2020-04-14",16.7779,18.3847,16.777860641479492,18.2368,57346797.0],["2020-04-15",18.2368,18.8086,18.1579,18.2565,47669031.0],["2020-04-16",18.2565,20.1591,18.0692,20.1591,72777325.0],["2020-04-17",20.1591,21.342,20.159067153930664,20.5928,75827307.0],["2020-04-20",20.5928,22.6432,20.592805862426758,22.2095,89925189.0],["2020-04-21",22.2095,24.4768,21.4899,24.4768,115166870.0],["2020-04-22",24.4768,26.5863,23.3628,25.5217,108429486.0],["2020-04-23",25.5217,25.521671295166016,22.9488,22.9488,100665616.0],["2020-04-24",22.9488,23.5206,21.7659,22.7221,81239728.0],["2020-04-27",22.7221,23.0178,21.8645,21.8743,44995705.0],["2020-04-28",21.8743,22.8699,20.997,22.3869,54604879.0],["2020-04-29",22.3869,22.386911392211914,20.7012,21.5293,53559375.0],["2020-04-30",21.5293,23.1657,21.52928924560547,22.5249,49004983.0],["2020-05-06",22.5249,23.9543,22.524919509887695,23.7078,52077168.0],["2020-05-07",23.7078,24.8218,23.4713,24.6443,48907170.0],["2020-05-08",24.6443,24.7232,23.1558,23.9247,64623193.0],["2020-05-11",23.9247,24.595,23.215,24.0529,46078031.0],["2020-05-12",24.0529,24.9992,23.8163,24.7725,44501815.0],["2020-05-13",24.7725,25.4625,24.0036,24.0726,45659292.0],["2020-05-14",24.0726,24.1613,23.2445,23.3037,48313219.0],["2020-05-15",23.3037,25.0091,23.1657,24.7922,59624417.0],["2020-05-18",24.7922,25.3442,24.4077,24.7922,40970399.0],["2020-05-19",24.7922,27.0891,24.792198181152344,26.7637,57517823.0],["2020-05-29",26.7637,29.47462272644043,26.763748168945312,29.4746,2111000.0],["2020-06-01",29.4746,32.4221,29.47462272644043,32.4221,538667.0],["2020-06-02",32.4221,35.6653,31.5447,31.8503,159859803.0],["2020-06-03",31.8503,32.5108,29.2282,30.6576,121895825.0],["2020-06-04",30.6576,31.2884,29.031,29.031,83079734.0],["2020-06-05",29.031,29.5141,27.3158,27.6411,93813304.0],["2020-06-08",27.6411,29.0212,27.4045,28.3706,71219066.0],["2020-06-09",28.3706,28.7846,27.5129,27.9171,53798588.0],["2020-06-10",27.9171,29.7704,27.3256,29.3958,78364087.0],["2020-06-11",29.3958,31.2194,29.238,30.628,91853707.0],["2020-06-12",30.628,30.62797737121582,28.8733,29.6323,76479620.0],["2020-06-15",29.6323,29.632347106933594,28.2424,28.272,58765622.0],["2020-06-16",28.272,28.9226,28.1635,28.5874,46317963.0],["2020-06-17",28.5874,28.58742904663086,26.7637,27.0003,70972410.0],["2020-06-18",27.0003,27.3355,26.7835,27.1383,34165450.0],["2020-06-19",27.1383,29.2578,26.6356,28.686,77577828.0],["2020-06-22",28.686,29.238,28.0847,28.1143,58194461.0],["2020-06-23",28.1143,28.1142578125,27.0891,27.3256,47644348.0],["2020-06-24",27.3256,27.325637817382812,26.1821,26.261,57898654.0],["2020-06-29",26.261,26.6652,25.9258,26.1624,35065592.0],["2020-06-30",26.1624,27.1876,26.162425994873047,26.468,43673855.0],["2020-07-01",26.468,27.1088,26.1033,26.33,38638445.0],["2020-07-02",26.33,26.7835,26.0441,26.5074,35792780.0],["2020-07-03",26.5074,28.3607,26.507444381713867,27.927,75024929.0],["2020-07-06",27.927,29.2183,27.4045,28.6663,79223246.0],["2020-07-07",28.6663,31.3279,28.666288375854492,30.0661,90179050.0],["2020-07-08",30.0661,31.1603,29.6816,30.0562,72645876.0],["2020-07-09",30.0562,30.1647,29.2085,29.7802,81643177.0],["2020-07-10",29.7802,31.663,29.6619,30.352,89043198.0],["2020-07-13",30.352,33.2994,30.35196304321289,32.4812,106560318.0],["2020-07-14",32.4812,32.481231689453125,29.6718,30.3815,94622762.0],["2020-07-15",30.3815,30.381534576416016,27.34535026550293,27.3454,112195682.0],["2020-07-16",27.3454,27.6017,25.4724,25.7583,59065527.0],["2020-07-17",25.7583,26.9215,25.758256912231445,26.3399,39127267.0],["2020-07-20",26.3399,27.3946,26.123,26.8722,33907453.0],["2020-07-21",26.8722,27.3059,26.4187,26.5962,29944984.0],["2020-07-22",26.5962,27.2566,26.33,26.6652,36552951.0],["2020-07-23",26.6652,26.665170669555664,25.0682,25.8568,45076124.0],["2020-07-24",25.8568,25.9948,23.4614,23.7177,64638675.0],["2020-07-27",23.7177,24.2993,23.2445,24.0627,31756807.0],["2020-07-28",24.0627,24.9992,24.062725067138672,24.4176,28767151.0],["2020-07-29",24.4176,25.7878,24.3092,25.3245,40763420.0],["2020-07-30",25.3245,25.4428,24.7429,24.7922,25893161.0],["2020-07-31",24.7922,25.4428,24.5458,24.9006,29645797.0],["2020-08-03",24.9006,25.1274,24.5458,25.0781,40042060.0],["2020-08-04",25.0781,25.2654,24.388,24.4176,37420474.0],["2020-08-05",24.4176,25.0978,23.9642,24.7626,31661093.0],["2020-08-06",24.7626,27.0102,24.6443,26.1821,78014586.0],["2020-08-07",26.1821,26.182140350341797,24.526,24.9105,51675584.0],["2020-08-10",24.9105,25.5611,24.7133,25.2457,24337174.0],["2020-08-11",25.2457,26.9806,25.1372,26.054,67383773.0],["2020-08-12",26.054,27.5819,25.8273,27.5425,80916982.0],["2020-08-13",27.5425,28.0157,26.7145,26.7933,49046050.0],["2020-08-14",26.7933,27.2172,25.8864,26.5567,38458019.0],["2020-08-17",26.5567,26.813,25.8273,26.606,37729295.0],["2020-08-18",26.606,27.2468,26.1723,26.3497,40209376.0],["2020-08-19",26.3497,26.349720001220703,25.433,25.5907,38068971.0],["2020-08-20",25.5907,25.590675354003906,24.8809,24.9204,21933208.0],["2020-08-21",24.9204,25.4527,24.7035,24.9598,16684250.0],["2020-08-24",24.9598,25.3639,24.5655,25.1175,20335804.0],["2020-08-25",25.1175,25.2358,24.4275,24.5655,23882929.0],["2020-08-26",24.5655,24.7331,23.6093,23.6783,24749069.0],["2020-08-27",23.6783,24.5655,23.67827606201172,24.3782,20618136.0],["2020-08-28",24.3782,25.1767,24.1022,24.9696,26668900.0],["2020-08-31",24.9696,25.4724,24.7429,24.9795,21561665.0],["2020-09-01",24.9795,25.7878,24.9401,25.5512,27549829.0],["2020-09-02",25.5512,25.6104,24.7331,24.9105,22526555.0],["2020-09-03",24.9105,24.910493850708008,24.3782,24.5063,15867068.0],["2020-09-04",24.5063,24.526,23.905,24.4669,11765292.0],["2020-09-07",24.4669,24.7528,23.56,23.6881,20103285.0],["2020-09-08",23.6881,23.8557,23.0079,23.284,16896375.0],["2020-09-09",23.284,23.283966064453125,21.6673,21.8053,30937365.0],["2020-09-10",21.8053,22.2193,21.3716,21.4209,17997344.0],["2020-09-11",21.4209,21.9729,21.2828,21.9532,12839904.0],["2020-09-14",21.9532,22.8502,21.95317268371582,22.3475,15521900.0],["2020-09-15",22.3475,22.7122,22.1799,22.4953,12360681.0],["2020-09-16",22.4953,22.9488,22.2686,22.8502,17885033.0],["2020-09-17",22.8502,23.3234,22.3771,22.9094,19100116.0],["2020-09-18",22.9094,23.2248,22.5644,23.0868,18597374.0],["2020-09-21",23.0868,23.6388,22.6925,22.8305,15786591.0],["2020-09-22",22.8305,23.0671,22.4362,22.6728,13054545.0],["2020-09-23",22.6728,22.9291,22.4263,22.9192,12328768.0],["2020-09-24",22.9192,22.91922950744629,21.9926,21.9926,15758729.0],["2020-09-25",21.9926,23.3333,21.8053,21.9729,27624335.0],["2020-09-28",21.9729,22.17,21.3518,21.5293,14903180.0],["2020-09-29",21.5293,22.5249,21.52928924560547,21.8743,17293342.0],["2020-09-30",21.8743,23.9346,21.8349,23.4614,53392866.0],["2020-10-09",23.4614,24.6542,23.461406707763672,24.1909,41757194.0],["2020-10-12",24.1909,25.9456,24.19087791442871,25.4625,57145153.0],["2020-10-13",25.4625,26.0343,24.8612,25.778,34293661.0],["2020-10-14",25.778,26.1033,25.2161,25.2555,31453042.0],["2020-10-15",25.2555,25.7681,24.9992,25.0386,31266200.0],["2020-10-16",25.0386,25.2654,23.7473,23.9839,39338750.0],["2020-10-19",23.9839,24.2402,23.5403,23.629,20607890.0],["2020-10-20",23.629,24.2895,23.4811,24.2599,21434548.0],["2020-10-21",24.2599,24.2598819732666,23.56,23.7769,14848379.0],["2020-10-22",23.7769,26.1329,23.5501,26.1329,71780251.0],["2020-10-23",26.1329,27.0989,25.4132,25.5611,74142747.0],["2020-10-26",25.5611,26.882,25.2851,26.7835,59084818.0],["2020-10-27",26.7835,26.8426,25.5611,25.9258,47537272.0],["2020-10-28",25.9258,27.1088,25.7681,26.7046,53942752.0],["2020-10-29",26.7046,26.704601287841797,25.9258,26.1723,36446626.0],["2020-10-30",26.1723,27.2862,25.778,26.0047,53638789.0],["2020-11-02",26.0047,26.9116,25.5217,26.6553,47237757.0],["2020-11-03",26.6553,27.0595,26.123,26.5764,37001037.0],["2020-11-04",26.5764,29.238037109375,26.576446533203125,29.238,130499048.0],["2020-11-05",29.238,30.1154,29.1,29.7802,112347615.0],["2020-11-06",29.7802,30.4407,27.2271,27.8382,115068146.0],["2020-11-09",27.8382,28.686,27.2961,28.2917,64844513.0],["2020-11-10",28.2917,28.29169464111328,26.9412,27.4439,49816758.0],["2020-11-11",27.4439,27.7692,26.4089,26.4187,36655232.0],["2020-11-12",26.4187,27.0891,26.3399,26.7145,26450625.0],["2020-11-13",26.7145,28.1044,26.5666,27.8185,51140434.0],["2020-11-16",27.8185,28.893,27.2665,28.686,50740980.0],["2020-11-17",28.686,29.1592,27.6017,28.1931,40451896.0],["2020-11-18",28.1931,28.272,26.7933,27.3454,34978244.0],["2020-11-19",27.3454,27.8974,27.1088,27.3749,24853820.0],["2020-11-20",27.3749,29.1789,27.37492561340332,28.8832,63891816.0],["2020-11-23",28.8832,29.8295,28.3508,29.5633,69957909.0],["2020-11-24",29.5633,30.4407,28.8339,29.1395,64050772.0],["2020-11-25",29.1395,31.387,29.13945960998535,29.8886,86323000.0],["2020-11-26",29.8886,29.888647079467773,28.2818,29.0705,50032227.0],["2020-11-27",29.0705,29.7309,28.5579,29.0803,31688161.0],["2020-11-30",29.0803,29.1789,28.3607,28.8536,37024104.0],["2020-12-01",28.8536,29.238037109375,28.3508,29.238,32399278.0],["2020-12-02",29.238,29.238037109375,28.104398727416992,28.1044,36261020.0],["2020-12-03",28.1044,28.4198,27.2073,27.8875,38075137.0],["2020-12-04",27.8875,29.0902,27.6608,28.2523,32724809.0],["2020-12-07",28.2523,28.9127,27.8284,28.6761,27376808.0],["2020-12-08",28.6761,29.9084,28.5086,29.5732,56775042.0],["2020-12-09",29.5732,29.8492,28.9916,29.0705,49242663.0],["2020-12-10",29.0705,31.6433,29.07045555114746,30.4111,87904002.0],["2020-12-11",30.4111,31.5053,29.8985,30.8547,79307124.0],["2020-12-14",30.8547,32.4319,30.2731,32.3827,84631312.0],["2020-12-15",32.3827,32.57,30.9829,31.8405,66967542.0],["2020-12-16",31.8405,31.840478897094727,30.5787,31.3969,46417094.0],["2020-12-17",31.3969,34.541500091552734,30.9336,34.5415,104452496.0],["2020-12-18",34.5415,35.4681,34.1176,34.6499,82991376.0],["2020-12-21",34.6499,37.3608,34.6499,36.9074,90319555.0],["2020-12-22",36.9074,37.9818,35.4385,35.6456,82650457.0],["2020-12-23",35.6456,38.0903,35.64556121826172,37.1439,89401041.0],["2020-12-24",37.1439,37.558,35.409,35.6653,60140227.0],["2020-12-25",35.6653,37.3608,35.133,36.9665,61814667.0],["2020-12-28",36.9665,39.3324,36.6313,38.8,84186177.0],["2020-12-29",38.8,38.80004119873047,34.91609191894531,34.9161,80663336.0],["2020-12-30",34.9161,37.558,34.7978,36.7299,89028171.0],["2020-12-31",36.7299,40.4069,36.729915618896484,38.5635,107311818.0],["2021-01-04",38.5635,41.2053,38.5536,40.328,89492325.0],["2021-01-05",40.328,41.7869,39.1845,40.9589,77864278.0],["2021-01-06",40.9589,41.6884,39.0662,40.6237,69256538.0],["2021-01-07",40.6237,43.9063,40.62371826171875,43.7683,86578810.0],["2021-01-08",43.7683,44.4781,40.4167,42.3784,84899337.0],["2021-01-11",42.3784,44.0345,39.1155,39.1648,95259278.0],["2021-01-12",39.1648,42.8811,38.4057,42.0629,84962813.0],["2021-01-13",42.0629,42.8121,37.8537,38.5733,94649609.0],["2021-01-14",38.5733,39.2239,36.2863,36.8088,69210645.0],["2021-01-15",36.8088,38.4452,36.0694,37.8438,54077951.0],["2021-01-18",37.8438,38.248,36.1877,37.2622,45928904.0],["2021-01-19",37.2622,37.5875,36.2272,36.4736,39538095.0],["2021-01-20",36.4736,38.041,36.4243,37.1637,48882656.0],["2021-01-21",37.1637,38.5437,36.1582,38.1001,56771623.0],["2021-01-22",38.1001,41.7771,37.6368,41.6095,79455383.0],["2021-01-25",41.6095,44.7935,40.7814,42.546,94797756.0],["2021-01-26",42.546,43.0586,41.087,42.3685,57945609.0],["2021-01-27",42.3685,42.9304,39.1943,41.2053,65661252.0],["2021-01-28",41.2053,41.205322265625,37.7551,38.2874,58794348.0],["2021-01-29",38.2874,39.0859,35.4386,36.0694,60095565.0],["2021-02-01",36.0694,38.4057,36.0694465637207,36.8876,56931075.0],["2021-02-02",36.8876,38.2086,36.3652,37.4002,44149883.0],["2021-02-03",37.4002,39.2141,37.351,37.3608,45557891.0],["2021-02-04",37.3608,38.1396,35.0738,36.375,53949266.0],["2021-02-05",36.375,39.7267,36.3652,36.9764,76592068.0],["2021-02-08",36.9764,38.7803,36.4736,38.2086,44798090.0],["2021-02-09",38.2086,40.0027,37.8241,39.6971,54242523.0],["2021-02-10",39.6971,40.4167,38.0607,39.8745,58631556.0],["2021-02-18",39.8745,40.7913,37.972,39.7562,48793087.0],["2021-02-19",39.7562,39.75624084472656,38.041,38.9085,30956260.0],["2021-02-22",38.9085,39.4901,37.3411,38.2874,40089181.0],["2021-02-23",38.2874,41.1758,37.8537,39.707,56070716.0],["2021-02-24",39.707,42.4868,39.70695114135742,40.4561,73480506.0],["2021-02-25",40.4561,41.3926,37.6861,38.0508,56187872.0],["2021-02-26",38.0508,38.05084991455078,35.892,36.3652,30831924.0],["2021-03-01",36.3652,37.7748,36.365177154541016,37.4397,22965108.0],["2021-03-02",37.4397,38.0311,36.375,36.5623,26181544.0],["2021-03-03",36.5623,37.4495,35.9117,37.2425,25393558.0],["2021-03-04",37.2425,37.242515563964844,34.0388,34.2458,42767845.0],["2021-03-05",34.2458,34.7485,32.6094,34.1176,27673594.0],["2021-03-08",34.1176,34.6992,32.0376,32.2249,30921939.0],["2021-03-09",32.2249,33.5163,31.1603,32.5897,33605235.0],["2021-03-10",32.5897,33.9796,32.58966827392578,33.2403,20552034.0],["2021-03-11",33.2403,36.4736,33.24027633666992,36.2765,48336484.0],["2021-03-12",36.2765,38.4057,35.9117,37.972,45096762.0],["2021-03-15",37.972,37.971988677978516,35.6653,36.2765,33077301.0],["2021-03-16",36.2765,36.9468,34.5021,34.9358,27802855.0],["2021-03-17",34.9358,37.4495,34.9358024597168,37.0651,34266745.0],["2021-03-18",37.0651,39.7562,37.06507873535156,39.0366,55499345.0],["2021-03-19",39.0366,39.3324,37.3017,37.7058,39521209.0],["2021-03-22",37.7058,39.0958,36.9172,38.7705,36244100.0],["2021-03-23",38.7705,39.6872,37.2327,37.9424,32289212.0],["2021-03-24",37.9424,37.942413330078125,35.6258,36.2469,32670471.0],["2021-03-25",36.2469,37.3509,34.7584,36.4243,33924236.0],["2021-03-26",36.4243,37.4002,35.9314,36.9764,23735066.0],["2021-03-29",36.9764,36.976356506347656,35.754,36.0202,22268057.0],["2021-03-30",36.0202,36.8778,35.409,36.1779,21801502.0],["2021-03-31",36.1779,36.6018,34.8865,35.5174,19429360.0],["2021-04-01",35.5174,38.54373550415039,35.51741027832031,38.5437,43762028.0],["2021-04-02",38.5437,38.9578,37.6565,38.6226,28148381.0],["2021-04-06",38.6226,39.5985,38.1494,38.8986,25395605.0],["2021-04-07",38.8986,38.89862060546875,35.409,35.7836,63164489.0],["2021-04-08",35.7836,36.4342,35.3498,35.9314,24021880.0],["2021-04-09",35.9314,35.93144226074219,33.9106,34.2261,37515105.0],["2021-04-12",34.2261,34.4626,32.2939,32.5995,30911152.0],["2021-04-13",32.5995,33.3093,32.1461,33.2994,17836008.0],["2021-04-14",33.2994,34.6006,33.0431,34.3345,21018860.0],["2021-04-15",34.3345,34.3344841003418,32.6784,33.3389,19197373.0],["2021-04-16",33.3389,34.4528,32.9741,34.0486,19431840.0],["2021-04-19",34.0486,34.088,31.0519,33.7332,53856636.0],["2021-04-20",33.7332,35.3695,33.467,34.2063,32848202.0],["2021-04-21",34.2063,34.4626,32.7572,33.812,20805889.0],["2021-04-22",33.812,34.4331,32.9248,33.2403,22228952.0],["2021-04-23",33.2403,34.7485,33.2008,33.9599,26560933.0],["2021-04-26",33.9599,35.271,33.5557,33.7134,32013350.0],["2021-04-27",33.7134,34.2063,32.777,33.329,20105067.0],["2021-04-28",33.329,34.5809,33.2206,33.8712,25899614.0],["2021-04-29",33.8712,34.2063,33.4276,33.5261,17456587.0],["2021-04-30",33.5261,35.1823,33.0234,34.2458,32141960.0],["2021-05-06",34.2458,34.6006,32.1559,32.9741,36143390.0],["2021-05-07",32.9741,32.974117279052734,31.4363,31.594,26242247.0],["2021-05-10",31.594,31.8898,30.9237,31.6433,16887050.0],["2021-05-11",31.6433,31.6926,30.766,31.3772,17919813.0],["2021-05-12",31.3772,31.7419,30.9533,31.3476,13156047.0],["2021-05-13",31.3476,31.34758949279785,30.3618,30.6576,19584366.0],["2021-05-14",30.6576,31.3969,30.1745,31.3673,18713378.0],["2021-05-17",31.3673,31.6926,30.6083,31.6532,25731043.0],["2021-05-18",31.6532,31.653182983398438,30.7266,31.0519,18212015.0],["2021-05-19",31.0519,33.3881,30.7068,33.0826,45520434.0],["2021-05-20",33.0826,33.6937,32.4221,33.2107,26512341.0],["2021-05-21",33.2107,33.674,32.7868,33.5163,20568450.0],["2021-05-24",33.5163,33.6642,32.6685,33.1516,20468930.0],["2021-05-25",33.1516,34.1965,32.9248,33.6937,27520877.0],["2021-05-26",33.6937,33.7627,32.7868,33.3586,22321087.0],["2021-05-27",33.3586,34.3443,32.984,34.2951,28675921.0],["2021-05-28",34.2951,35.547,34.0486,34.8767,39460384.0],["2021-05-31",34.8767,36.0004,34.7781,35.3794,44101759.0],["2021-06-01",35.3794,37.9523,35.37940216064453,36.0004,60339561.0],["2021-06-02",36.0004,36.8679,34.995,35.2907,38837910.0],["2021-06-03",35.2907,35.7146,34.4232,34.9654,25089451.0],["2021-06-04",34.9654,37.2622,34.6894,37.2129,59522283.0],["2021-06-07",37.2129,38.0706,37.1144,37.4397,43269177.0],["2021-06-08",37.4397,38.2776,35.7934,36.237,45368217.0],["2021-06-09",36.237,36.4638,35.6357,36.03,21761082.0],["2021-06-10",36.03,36.8186,35.7836,36.2567,33513302.0],["2021-06-11",36.2567,36.4243,34.9654,35.4878,33093794.0],["2021-06-15",35.4878,36.2272,34.5809,34.9161,25340554.0],["2021-06-16",34.9161,34.91609191894531,32.7277,32.9347,32444249.0],["2021-06-17",32.9347,33.6149,32.7572,33.1318,19291953.0],["2021-06-18",33.1318,33.6543,32.6488,33.4473,26814069.0],["2021-06-21",33.4473,34.157,32.8657,33.7529,27573267.0],["2021-06-22",33.7529,35.7934,33.2501,35.5076,43942658.0],["2021-06-23",35.5076,37.42,35.0344,36.7299,53397548.0],["2021-06-24",36.7299,38.0508,36.1582,37.1735,48095258.0],["2021-06-25",37.1735,37.9621,36.9271,37.5185,38808550.0],["2021-06-28",37.5185,41.274330139160156,37.51853942871094,41.2743,102849878.0],["2021-06-29",41.2743,42.684,40.7519,41.2152,73849739.0],["2021-06-30",41.2152,43.7683,40.2886,42.9403,69889376.0],["2021-07-01",42.9403,43.029,41.1068,41.1462,50413151.0],["2021-07-02",41.1462,42.8121,41.146183013916016,41.7179,49075365.0],["2021-07-05",41.7179,43.5318,41.1265,42.27,52755783.0],["2021-07-06",42.27,44.8921,41.3828,42.3883,76448674.0],["2021-07-07",42.3883,46.6271,42.38825225830078,46.6271,54507214.0],["2021-07-08",46.6271,48.3719,46.0159,46.4891,88638507.0],["2021-07-09",46.4891,48.7859,45.1484,47.9579,83718923.0],["2021-07-12",47.9579,49.8506,47.2185,48.1255,78917145.0],["2021-07-13",48.1255,52.936,48.125450134277344,52.1967,110278135.0],["2021-07-14",52.1967,57.4213,52.19670104980469,55.3019,169736656.0],["2021-07-15",55.3019,56.7805,51.5067,55.1047,121328925.0],["2021-07-16",55.1047,55.104732513427734,51.6052,52.2263,74481815.0],["2021-07-19",52.2263,54.4443,51.3785,51.4968,72368379.0],["2021-07-20",51.4968,55.7455,51.3588,54.9766,79799522.0],["2021-07-21",54.9766,57.4016,54.3161,56.8003,77207069.0],["2021-07-22",56.8003,57.1749,54.5133,56.2679,66397408.0],["2021-07-23",56.2679,59.59,55.7455,59.0182,75661032.0],["2021-07-26",59.0182,59.01824951171875,53.2318,55.3413,82921333.0],["2021-07-27",55.3413,56.406,50.6688,50.7772,87836964.0],["2021-07-28",50.7772,51.6052,47.8001,49.4267,81044024.0],["2021-07-29",49.4267,53.5866,49.42667007446289,53.1036,61053284.0],["2021-07-30",53.1036,55.6272,52.6009,53.8627,67070580.0],["2021-08-02",53.8627,56.6918,52.2263,54.1387,72217716.0],["2021-08-03",54.1387,54.138671875,50.6096,51.1518,65325260.0],["2021-08-04",51.1518,56.267948150634766,50.7673,56.2679,86124653.0],["2021-08-05",56.2679,61.89670944213867,56.267948150634766,61.8967,97919735.0],["2021-08-06",61.8967,65.0413,61.89670944213867,62.9416,114036895.0],["2021-08-09",62.9416,62.941627502441406,57.8452,60.28,78281763.0],["2021-08-10",60.28,61.3151,56.1891,57.4706,84356405.0],["2021-08-11",57.4706,59.4224,56.8791,58.4761,67015913.0],["2021-08-12",58.4761,58.47607421875,55.7849,57.5494,58039770.0],["2021-08-13",57.5494,59.0478,55.706,56.0511,59881380.0],["2021-08-16",56.0511,56.05107116699219,52.0488,52.3051,69278647.0],["2021-08-17",52.3051,53.3599,50.373,50.9645,51439613.0],["2021-08-18",50.9645,52.4924,49.9787,50.6786,43061764.0],["2021-08-19",50.6786,53.5176,50.2054,52.4037,52137465.0],["2021-08-20",52.4037,53.2219,50.9941,52.2361,41712142.0],["2021-08-23",52.2361,52.23612976074219,49.8801,51.2405,62036919.0],["2021-08-24",51.2405,54.0697,50.2744,52.3939,70268699.0],["2021-08-25",52.3939,52.7882,50.8659,51.9995,36659951.0],["2021-08-26",51.9995,52.8276,49.3872,49.6534,52775401.0],["2021-08-27",49.6534,53.9218,48.6972,52.7586,75931020.0],["2021-08-30",52.7586,56.544,50.7279,55.7948,94088414.0],["2021-08-31",55.7948,55.79477310180664,52.798,52.9853,65212333.0],["2021-09-01",52.9853,53.5275,48.3128,49.2887,65158664.0],["2021-09-02",49.2887,54.1485,48.8549,52.798,68181108.0],["2021-09-03",52.798,54.1091,50.1561,51.3391,49190658.0],["2021-09-06",51.3391,53.4289,49.3675,53.0839,49236542.0],["2021-09-07",53.0839,57.2537,52.5121,55.3117,76201376.0],["2021-09-08",55.3117,56.4947,54.119,54.8879,49209489.0],["2021-09-09",54.8879,57.6382,54.2175,57.0763,65014559.0],["2021-09-10",57.0763,57.8057,55.154,57.579,55898178.0],["2021-09-13",57.579,58.3972,55.2723,55.3709,50541179.0],["2021-09-14",55.3709,57.9339,54.2175,56.0018,58855730.0],["2021-09-15",56.0018,57.8255,55.0554,57.1453,48255905.0],["2021-09-16",57.1453,57.2537,52.2558,52.7487,62382555.0],["2021-09-17",52.7487,53.3698,49.4563,51.2504,46262812.0],["2021-09-22",51.2504,51.5855,49.89,50.3533,25080982.0],["2021-09-23",50.3533,51.8221,50.353302001953125,50.7673,23792346.0],["2021-09-24",50.7673,52.7389,49.8407,51.0039,29875643.0],["2021-09-27",51.0039,52.1967,46.8242,47.81,48405622.0],["2021-09-28",47.81,48.3916,46.913,47.0214,23181938.0],["2021-09-29",47.0214,47.2777,44.3598,45.0498,36006206.0],["2021-09-30",45.0498,47.5636,45.04983901977539,46.8144,35645048.0],["2021-10-08",46.8144,47.8889,45.247,45.5723,25131131.0],["2021-10-11",45.5723,46.913,44.7048,45.592,19321676.0],["2021-10-12",45.592,46.2821,44.0444,44.9611,23765714.0],["2021-10-13",44.9611,46.5581,44.96112060546875,46.5581,23529924.0],["2021-10-14",46.5581,48.2832,45.8385,47.4847,24288916.0],["2021-10-15",47.4847,49.4562,46.5186,48.8944,34166814.0],["2021-10-18",48.8944,51.1419,48.4015,50.2843,35666520.0],["2021-10-19",50.2843,52.4924,50.284297943115234,51.2109,37650193.0],["2021-10-20",51.2109,52.5023,50.7969,51.1123,36743751.0],["2021-10-21",51.1123,52.9853,51.0729,52.0488,32639516.0],["2021-10-22",52.0488,52.7192,51.3194,51.9995,24592460.0],["2021-10-25",51.9995,57.20442199707031,51.99954605102539,57.2044,67677718.0],["2021-10-26",57.2044,58.4662,56.2384,56.5242,82358437.0],["2021-10-27",56.5242,59.4619,56.52424621582031,58.4662,59957166.0],["2021-10-28",58.4662,59.59,56.3567,56.8693,47548657.0],["2021-10-29",56.8693,58.3183,54.0105,58.062,66532987.0],["2021-11-01",58.062,59.4224,56.7017,58.1606,46363686.0],["2021-11-02",58.1606,60.4279,57.7959,58.9,53118017.0],["2021-11-03",58.9,60.8715,57.4213,59.8364,51903661.0],["2021-11-04",59.8364,60.4969,58.4662,59.1365,37846164.0],["2021-11-05",59.1365,59.6984,56.5735,57.7663,46528592.0],["2021-11-08",57.7663,59.8167,56.5242,59.452,41820891.0],["2021-11-09",59.452,61.0687,58.8507,58.9985,34739898.0],["2021-11-10",58.9985,59.3436,56.6918,58.0423,34174966.0],["2021-11-11",58.0423,58.8408,57.2734,58.2888,28664119.0],["2021-11-12",58.2888,63.8781,58.28877639770508,62.9909,63353253.0],["2021-11-15",62.9909,63.5824,56.6918,56.6918,77315052.0],["2021-11-16",56.6918,58.0423,54.0697,57.4114,58996070.0],["2021-11-17",57.4114,58.3676,56.1891,57.1256,38078545.0],["2021-11-18",57.1256,58.4071,56.4355,57.6875,27160270.0],["2021-11-19",57.6875,60.9208,57.1847,59.7379,43797706.0],["2021-11-22",59.7379,62.5375,59.2055,61.9164,51389993.0],["2021-11-23",61.9164,65.0906,61.4728,61.4728,51716525.0],["2021-11-24",61.4728,62.9121,60.0336,60.2209,36287110.0],["2021-11-25",60.2209,61.4433,59.5407,60.3195,29977539.0],["2021-11-26",60.3195,65.061,60.3194694519043,63.0205,56399559.0],["2021-11-29",63.0205,64.5484,60.7039,61.4433,55791336.0],["2021-11-30",61.4433,65.6525,61.3151,65.5736,69841967.0],["2021-12-01",65.5736,65.6032,60.0336,62.36,77331314.0],["2021-12-02",62.36,62.9416,60.8419,61.808,35389947.0],["2021-12-03",61.808,64.4696,61.4433,62.1037,36806432.0],["2021-12-06",62.1037,62.103721618652344,59.107,59.1168,44275005.0],["2021-12-07",59.1168,59.6294,56.0609,56.1891,52391773.0],["2021-12-08",56.1891,58.1803,56.18907928466797,57.2439,27250759.0],["2021-12-09",57.2439,57.7663,55.9624,56.1398,31209839.0],["2021-12-10",56.1398,59.7182,55.2132,59.2548,57545440.0],["2021-12-13",59.2548,61.2954,57.7269,59.7576,40400805.0],["2021-12-14",59.7576,61.3447,58.5944,58.9788,28866045.0],["2021-12-15",58.9788,59.9054,57.5002,57.8353,25574818.0],["2021-12-16",57.8353,58.4071,56.1497,56.7904,27291368.0],["2021-12-17",56.7904,56.8791,55.499,55.6272,20441485.0],["2021-12-20",55.6272,57.9733,52.7487,52.867,44291617.0],["2021-12-21",52.867,54.5823,52.867027282714844,54.0697,25614991.0],["2021-12-22",54.0697,57.8156,54.069664001464844,57.3622,42295350.0],["2021-12-23",57.3622,58.2395,56.8791,57.1059,37756657.0],["2021-12-24",57.1059,57.10585021972656,52.5713,53.4486,45009559.0],["2021-12-27",53.4486,53.448631286621094,51.0433,51.4574,27825489.0],["2021-12-28",51.4574,53.2416,50.8659,52.936,29006970.0],["2021-12-29",52.936,52.93602752685547,51.06305694580078,51.0631,25619532.0],["2021-12-30",51.0631,52.246,50.442,50.7378,25304021.0],["2021-12-31",50.7378,51.5067,49.6928,50.5209,24990849.0],["2022-01-04",50.5209,51.7531,47.3171,47.6424,46229660.0],["2022-01-05",47.6424,47.81,45.7202,45.799,33574447.0],["2022-01-06",45.799,46.6468,45.178,46.0652,28844578.0],["2022-01-07",46.0652,46.2131,44.3992,44.4485,28799605.0],["2022-01-10",44.4485,44.9513,43.236,44.0838,22474099.0],["2022-01-11",44.0838,44.6062,43.0684,43.236,22205545.0],["2022-01-12",43.236,44.7147,43.236019134521484,44.6161,29016555.0],["2022-01-13",44.6161,44.8527,43.3247,43.5909,21724311.0],["2022-01-14",43.5909,45.7005,43.1177,44.9808,40309730.0],["2022-01-17",44.9808,46.2919,44.6555,45.4343,27821080.0],["2022-01-18",45.4343,45.592,44.6752,45.0991,18012107.0],["2022-01-19",45.0991,45.09912872314453,42.891,43.1867,26380606.0],["2022-01-20",43.1867,43.6599,41.9939,42.6347,21937106.0],["2022-01-21",42.6347,43.1769,41.7179,41.9644,16953368.0],["2022-01-24",41.9644,43.4036,41.4321,42.9403,20546447.0],["2022-01-25",42.9403,43.167,40.8899,40.9786,17645421.0],["2022-01-26",40.9786,41.7672,40.2787,41.5405,19186388.0],["2022-01-27",41.5405,41.9939,40.2196,40.2787,18001141.0],["2022-01-28",40.2787,40.9589,38.8493,39.4309,20272771.0],["2022-02-07",39.4309,41.225,39.4309,39.914,18872257.0],["2022-02-08",39.914,40.0717,38.248,39.5887,18502052.0],["2022-02-09",39.5887,41.0082,38.9479,40.6632,20571624.0],["2022-02-10",40.6632,40.7617,38.7015,39.1845,22022243.0],["2022-02-11",39.1845,40.7124,38.1691,38.6029,22951141.0],["2022-02-14",38.6029,40.0125,37.9523,38.8592,18842383.0],["2022-02-15",38.8592,40.3871,38.6127,40.0224,23857468.0],["2022-02-16",40.0224,41.0575,39.4309,39.7858,23294615.0],["2022-02-17",39.7858,41.2743,39.4802,40.7716,29855347.0],["2022-02-18",40.7716,40.771583557128906,39.5591,39.8154,23052850.0],["2022-02-21",39.8154,40.2688,39.5492,40.1703,13393264.0],["2022-02-22",40.1703,40.7617,39.2338,40.742,26313917.0],["2022-02-23",40.742,42.8319,40.6139,42.3192,32624238.0],["2022-02-24",42.3192,43.1374,40.7617,41.6588,36779015.0],["2022-02-25",41.6588,42.8713,41.65877914428711,42.2601,23929598.0],["2022-02-28",42.2601,42.7727,41.6785,42.4671,20670999.0],["2022-03-01",42.4671,42.8516,41.0969,41.5208,23287744.0],["2022-03-02",41.5208,41.52077102661133,40.5843,40.6336,19681878.0],["2022-03-03",40.6336,41.0476,39.1845,39.2535,27420317.0],["2022-03-04",39.2535,39.4802,37.2622,37.42,31485638.0],["2022-03-07",37.42,37.419952392578125,35.3498,35.5963,28757032.0],["2022-03-08",35.5963,35.961,33.5163,33.9895,33846675.0],["2022-03-09",33.9895,34.4232,31.8503,33.5064,32497138.0],["2022-03-10",33.5064,35.6456,33.50643539428711,35.409,36894280.0],["2022-03-11",35.409,35.4681,34.1078,35.0935,27229271.0],["2022-03-14",35.0935,35.093528747558594,34.0289,34.0486,20292327.0],["2022-03-15",34.0486,34.7781,32.82625198364258,32.8263,25349335.0],["2022-03-16",32.8263,35.2907,32.4122,35.1428,38728496.0],["2022-03-17",35.1428,36.5919,35.1034,35.271,42567605.0],["2022-03-18",35.271,35.9512,34.5514,35.6653,24874223.0],["2022-03-21",35.6653,37.2819,35.66527557373047,36.1385,40819415.0],["2022-03-22",36.1385,36.7989,35.6061,36.2075,20778437.0],["2022-03-23",36.2075,36.9468,35.6456,36.0103,18679322.0],["2022-03-24",36.0103,36.3356,35.2907,35.7836,19946458.0],["2022-03-25",35.7836,35.9807,34.7978,34.9752,16769442.0],["2022-03-28",34.9752,34.97523880004883,33.7135,34.0092,19967003.0],["2022-03-29",34.0092,35.34,33.7134,33.95,24431188.0],["2022-03-30",33.95,35.4681,33.95003128051758,35.3301,26355664.0],["2022-03-31",35.3301,35.34,33.8613,33.9205,24658365.0],["2022-04-01",33.9205,34.7584,33.5163,34.1275,15711916.0],["2022-04-06",34.1275,34.3838,33.191,33.4374,17141049.0],["2022-04-07",33.4374,33.43743133544922,32.3629,32.4812,16008480.0],["2022-04-08",32.4812,32.708,31.18,31.6236,20635825.0],["2022-04-11",31.6236,31.623611450195312,29.1296,29.1592,33590850.0],["2022-04-12",29.1592,29.6619,29.0113,29.4549,17653021.0],["2022-04-13",29.4549,29.7605,28.8634,28.8634,15080373.0],["2022-04-14",28.8634,29.376,28.3903,28.6761,16338482.0],["2022-04-15",28.6761,28.676145553588867,27.2862,28.1537,22146306.0],["2022-04-18",28.1537,28.4888,27.4834,28.4198,13569440.0],["2022-04-19",28.4198,29.1789,28.2621,28.479,16291188.0],["2022-04-20",28.479,28.5381,27.5918,27.6017,13021223.0],["2022-04-21",27.6017,28.1635,26.4187,26.5272,19388040.0],["2022-04-22",26.5272,26.7539,25.985,25.9948,15239524.0],["2022-04-25",25.9948,25.994842529296875,23.3924,23.3924,34196173.0],["2022-04-26",23.3924,23.5008,22.3475,22.6235,33084086.0],["2022-04-27",22.6235,24.8908,22.3573,24.8908,40550224.0],["2022-04-28",24.8908,25.6794,24.5458,24.9401,30925933.0],["2022-04-29",24.9401,26.6257,24.940065383911133,26.4187,31419932.0],["2022-05-05",26.4187,27.7791,25.8371,27.1876,32779399.0],["2022-05-06",27.1876,27.18762969970703,26.123,26.6356,24918838.0],["2022-05-09",26.6356,27.4538,26.635595321655273,27.0398,13600850.0],["2022-05-10",27.0398,28.58742904663086,26.9412,28.5874,35992904.0],["2022-05-11",28.5874,30.973,28.3706,29.8689,47715241.0],["2022-05-12",29.8689,30.3421,29.2775,29.7408,24958839.0],["2022-05-13",29.7408,30.0661,29.5042,29.9675,16100300.0],["2022-05-16",29.9675,30.973,29.8689,30.0562,23183714.0],["2022-05-17",30.0562,31.6926,29.9675,31.4265,31366856.0],["2022-05-18",31.4265,32.2151,31.1997,31.5645,23624005.0],["2022-05-19",31.5645,32.0573,30.8744,32.0179,23413655.0],["2022-05-20",32.0179,35.2217,32.01791763305664,34.019,64088896.0],["2022-05-23",34.019,34.8668,33.6937,34.8471,48476723.0],["2022-05-24",34.8471,34.9555,32.9248,32.9248,44639149.0],["2022-05-25",32.9248,33.4177,32.3136,32.8065,30212189.0],["2022-05-26",32.8065,33.5754,32.1855,33.2107,30869163.0],["2022-05-27",33.2107,35.1527,33.2107048034668,33.9796,40032484.0],["2022-05-30",33.9796,35.1724,33.979610443115234,34.7091,30330137.0],["2022-05-31",34.7091,36.8778,34.3148,36.3553,42127361.0],["2022-06-01",36.3553,39.8252,35.9906,39.4309,67485820.0],["2022-06-02",39.4309,41.4025,38.5339,39.8252,60954731.0],["2022-06-06",39.8252,43.167,39.82524108886719,42.5756,55974293.0],["2022-06-07",42.5756,42.9304,41.6884,42.7431,40911703.0],["2022-06-08",42.7431,43.3445,41.0673,42.27,49147390.0],["2022-06-09",42.27,42.9797,41.8658,42.5361,42026355.0],["2022-06-10",42.5361,44.6555,42.0925,43.9556,50109244.0],["2022-06-13",43.9556,45.3357,43.2262,44.557,38891315.0],["2022-06-14",44.557,44.55695343017578,42.8614,44.1824,36265704.0],["2022-06-15",44.1824,45.6512,43.4529,44.0246,32599413.0],["2022-06-16",44.0246,45.0006,43.8669,44.3598,21906738.0],["2022-06-17",44.3598,45.585,43.9055,44.8737,31953266.0],["2022-06-20",44.8737,46.2371,44.87367248535156,45.9407,34497658.0],["2022-06-21",45.9407,45.9406852722168,44.2611,45.0614,25504016.0],["2022-06-22",45.0614,45.9407,44.6168,45.0614,24243200.0],["2022-06-23",45.0614,47.0571,44.6366,46.8694,37001512.0],["2022-06-24",46.8694,47.067,45.7431,45.9308,31652940.0],["2022-06-27",45.9308,46.7212,45.6443,46.4347,27527316.0],["2022-06-28",46.4347,46.9188,45.7826,46.4841,23003497.0],["2022-06-29",46.4841,46.6817,44.2315,44.2611,32828416.0],["2022-06-30",44.2611,45.4467,43.8659,45.0515,21147263.0],["2022-07-01",45.0515,45.5356,42.7693,43.125,42486750.0],["2022-07-04",43.125,45.9604,42.6409,45.9209,40665133.0],["2022-07-05",45.9209,46.3359,44.6761,45.4961,25686690.0],["2022-07-06",45.4961,45.7925,43.8067,44.6267,24856883.0],["2022-07-07",44.6267,49.09231948852539,44.1129,49.0923,64332508.0],["2022-07-08",49.0923,50.3866,44.182098388671875,44.1821,81923818.0],["2022-07-11",44.1821,44.8539,43.2139,43.8165,38745281.0],["2022-07-12",43.8165,45.1503,43.2732,43.9746,30135900.0],["2022-07-13",43.9746,44.0833,41.2083,43.2929,36031209.0],["2022-07-14",43.2929,46.8496,42.7792,46.0592,41636935.0],["2022-07-15",46.0592,46.6323,45.2491,45.3281,25407422.0],["2022-07-18",45.3281,45.7431,42.8879,44.0141,41571612.0],["2022-07-19",44.0141,44.3105,42.5322,42.6903,31703651.0],["2022-07-20",42.6903,43.1744,41.4553,41.89,36169932.0],["2022-07-21",41.89,42.7792,41.1293,41.6924,21867746.0],["2022-07-22",41.6924,42.9274,41.3071,41.8702,23449360.0],["2022-07-25",41.8702,42.2259,41.1787,41.4948,26386846.0],["2022-07-26",41.4948,42.7298,40.25,41.4948,32499969.0],["2022-07-27",41.4948,41.811,40.5266,41.4948,18163485.0],["2022-07-28",41.4948,42.2556,39.756,39.8745,36871808.0],["2022-07-29",39.8745,40.2895,38.5507,38.6001,28004978.0],["2022-08-01",38.6001,40.2105,37.9678,40.0129,34541534.0],["2022-08-02",40.0129,40.012855529785156,37.9184,38.195,33191550.0],["2022-08-03",38.195,39.6177,37.0786,37.2465,30174501.0],["2022-08-04",37.2465,38.4025,37.24653625488281,37.7504,20592229.0],["2022-08-05",37.7504,38.9162,37.5726,38.3432,20942237.0],["2022-08-08",38.3432,38.6396,37.454,38.6198,19474206.0],["2022-08-09",38.6198,39.7659,38.2147,39.1434,30904636.0],["2022-08-10",39.1434,39.6769,37.9085,37.9579,25683213.0],["2022-08-11",37.9579,39.2916,37.4244,39.0249,26579964.0],["2022-08-12",39.0249,39.1039,37.9085,38.0567,22195050.0],["2022-08-15",38.0567,40.6254,38.056671142578125,39.1928,42270303.0],["2022-08-16",39.1928,39.8548,38.8569,39.183,28885497.0],["2022-08-17",39.183,40.902,38.4716,40.7044,49052041.0],["2022-08-18",40.7044,43.6684,40.3093,42.6211,69738115.0],["2022-08-19",42.6211,42.6804,40.7044,40.902,41983464.0],["2022-08-22",40.902,42.0481,39.6769,41.9493,32873057.0],["2022-08-23",41.9493,43.7276,41.6924,42.7298,39483763.0],["2022-08-24",42.7298,43.6683,39.1928,39.4102,52314227.0],["2022-08-25",39.4102,39.6868,37.3355,38.1258,32560019.0],["2022-08-26",38.1258,38.936,37.6417,37.7702,20659972.0],["2022-08-29",37.7702,37.77016067504883,35.1323,35.3694,49226712.0],["2022-08-30",35.3694,36.1795,34.9742,35.5176,23878927.0],["2022-08-31",35.5176,35.8337,33.6108,33.9467,33169132.0],["2022-09-01",33.9467,34.4802,33.4527,33.4527,18330115.0],["2022-09-02",33.4527,33.8874,32.9587,33.2947,20852614.0],["2022-09-05",33.2947,33.6701,32.8204,33.3737,19371900.0],["2022-09-06",33.3737,34.3419,32.4351,34.2629,29757724.0],["2022-09-07",34.2629,35.3694,33.6997,34.7173,23808127.0],["2022-09-08",34.7173,34.7964,33.7392,33.8776,20786644.0],["2022-09-09",33.8776,34.1739,33.4132,33.9665,13217225.0],["2022-09-13",33.9665,34.6778,33.7886,34.3024,13803153.0],["2022-09-14",34.3024,34.3023796081543,33.2255,33.68,16218256.0],["2022-09-15",33.68,33.8874,31.5064,31.6843,28809707.0],["2022-09-16",31.6843,32.0103,30.7062,30.7852,22521687.0],["2022-09-19",30.7852,32.3758,30.7062,31.9708,27750106.0],["2022-09-20",31.9708,32.8797,31.970767974853516,32.1091,18293029.0],["2022-09-21",32.1091,32.4944,31.4768,32.2375,15294520.0],["2022-09-22",32.2375,32.4549,31.6941,31.8226,14146051.0],["2022-09-23",31.8226,32.8007,31.3681,32.2375,22514275.0],["2022-09-26",32.2375,32.7908,31.5163,32.2178,23691633.0],["2022-09-27",32.2178,32.7611,31.625,32.692,19736280.0],["2022-09-28",32.692,32.8007,31.3187,31.3483,17562290.0],["2022-09-29",31.3483,32.2573,31.1409,31.2989,15243016.0],["2022-09-30",31.2989,31.6645,30.1134,30.1628,16524853.0],["2022-10-10",30.1628,31.2792,29.7379,29.9059,19865814.0],["2022-10-11",29.9059,31.8522,29.90590476989746,30.9433,23377639.0],["2022-10-12",30.9433,33.4725,30.6271,33.433,37506979.0],["2022-10-13",33.433,33.6997,32.8501,33.2749,27958926.0],["2022-10-14",33.2749,33.9368,33.186,33.7788,26559329.0],["2022-10-17",33.7788,33.778751373291016,32.1387,32.7908,28294402.0],["2022-10-18",32.7908,34.0653,32.79077911376953,33.4922,29664707.0],["2022-10-19",33.4922,35.1224,33.344,33.8874,40394462.0],["2022-10-20",33.8874,33.88743209838867,32.1387,33.0773,33946727.0],["2022-10-21",33.0773,33.3144,32.3067,32.5635,18578661.0],["2022-10-24",32.5635,32.9093,31.1804,31.5558,25644006.0],["2022-10-25",31.5558,32.8007,30.716,32.5833,23943453.0],["2022-10-26",32.5833,33.0971,32.2375,32.5043,20133142.0],["2022-10-27",32.5043,33.4725,31.2989,31.3385,30845716.0],["2022-10-28",31.3385,31.338462829589844,28.9871,29.1452,30586198.0],["2022-10-31",29.1452,30.2813,28.6611,29.6886,21164772.0],["2022-11-01",29.6886,32.66234588623047,29.4416,32.6623,48505443.0],["2022-11-02",32.6623,34.6581,32.66234588623047,34.1739,54011403.0],["2022-11-03",34.1739,34.7074,33.6898,34.3024,29595687.0],["2022-11-04",34.3024,36.2388,34.2332,35.567,42775733.0],["2022-11-07",35.567,35.9523,34.905,35.0236,30266487.0],["2022-11-08",35.0236,35.8634,34.332,34.826,24311212.0],["2022-11-09",34.826,35.1718,34.0653,34.1147,18655708.0],["2022-11-10",34.1147,34.11466598510742,33.0378,33.2255,18484515.0],["2022-11-11",33.2255,34.4802,33.1958,33.6503,24306120.0],["2022-11-14",33.6503,33.8874,32.4944,32.6821,21789228.0],["2022-11-15",32.6821,33.344,32.1881,33.265,21867154.0],["2022-11-16",33.265,33.26500701904297,32.3067,32.3956,19532459.0],["2022-11-17",32.3956,32.39559555053711,31.4965,31.7929,18197353.0],["2022-11-18",31.7929,32.2672,31.4867,32.1091,17367183.0],["2022-11-21",32.1091,32.3067,31.457,32.1782,17613390.0],["2022-11-22",32.1782,32.17823791503906,31.131,31.3385,17055450.0],["2022-11-23",31.3385,31.7732,30.7852,31.5163,13627850.0],["2022-11-24",31.5163,32.198,31.3286,31.6349,15364676.0],["2022-11-25",31.6349,31.634855270385742,30.6765,30.7062,14083600.0],["2022-11-28",30.7062,30.8148,29.896,30.7556,11772217.0],["2022-11-29",30.7556,31.5953,30.6963,31.1903,21146819.0],["2022-11-30",31.1903,31.8325,30.9334,31.6151,20269108.0],["2022-12-01",31.6151,32.771,31.615097045898438,31.9115,25329739.0],["2022-12-02",31.9115,32.3067,31.6941,32.2079,22632685.0],["2022-12-05",32.2079,32.20787811279297,31.6744,31.8917,16530381.0],["2022-12-06",31.8917,32.4055,31.2891,31.9806,17744624.0],["2022-12-07",31.9806,33.018,31.7238,32.2968,29117845.0],["2022-12-08",32.2968,32.8402,31.9214,32.3363,15110248.0],["2022-12-09",32.3363,32.4055,31.8226,32.3363,15909135.0],["2022-12-12",32.3363,32.33631134033203,31.4867,31.8325,14901118.0],["2022-12-13",31.8325,32.3956,30.9532,30.9729,18002357.0],["2022-12-14",30.9729,31.2891,30.2319,30.5876,14730322.0],["2022-12-15",30.5876,32.3067,30.4592,32.1585,27097091.0],["2022-12-16",32.1585,32.3067,30.9828,31.3088,16953803.0],["2022-12-19",31.3088,32.2672,30.3801,30.5382,18974401.0],["2022-12-20",30.5382,30.7358,29.9059,30.1035,12218060.0],["2022-12-21",30.1035,30.2517,29.491,29.7182,15290555.0],["2022-12-22",29.7182,29.9849,28.7994,28.8389,14557167.0],["2022-12-23",28.8389,29.0661,28.3548,28.5721,10885462.0],["2022-12-26",28.5721,29.80710792541504,28.5524,29.8071,15122824.0],["2022-12-27",29.8071,30.311,29.6194,30.1727,14700689.0],["2022-12-28",30.1727,30.172657012939453,29.323,29.6589,11891389.0],["2022-12-29",29.6589,29.9454,29.2538,29.2934,9539112.0],["2022-12-30",29.2934,29.7182,28.4042,28.4832,17482649.0],["2023-01-03",28.4832,29.2242,27.93,29.1155,19002598.0],["2023-01-04",29.1155,29.1254,28.1572,28.3548,17200317.0],["2023-01-05",28.3548,29.6688,28.3153,29.2835,21642737.0],["2023-01-06",29.2835,30.1727,29.1748,29.7775,21499295.0],["2023-01-09",29.7775,30.4295,29.777467727661133,30.143,15768732.0],["2023-01-10",30.143,30.9235,29.9553,30.6666,19059475.0],["2023-01-11",30.6666,30.7753,30.1924,30.2418,14274253.0],["2023-01-12",30.2418,30.9235,30.1924,30.2813,19840833.0],["2023-01-13",30.2813,31.0421,29.8367,31.0421,22109736.0],["2023-01-16",31.0421,31.042072296142578,29.8861,30.469,23389931.0],["2023-01-17",30.469,30.8741,30.3703,30.5876,11940504.0],["2023-01-18",30.5876,31.2199,30.587604522705078,30.7654,12129723.0],["2023-01-19",30.7654,31.0223,30.5876,30.9235,11302078.0],["2023-01-20",30.9235,31.5163,30.8148,31.4076,16344844.0],["2023-01-30",31.4076,32.8995,31.407621383666992,31.7139,24481096.0],["2023-01-31",31.7139,32.3363,31.713890075683594,32.0597,17412992.0],["2023-02-01",32.0597,33.3638,32.0596809387207,32.8007,24794695.0],["2023-02-02",32.8007,33.0575,32.4252,32.5142,14207850.0],["2023-02-03",32.5142,32.6031,31.5756,31.9609,14381607.0],["2023-02-06",31.9609,32.0597,31.4274,31.7534,11800835.0],["2023-02-07",31.7534,31.8917,31.5361,31.7831,10026968.0],["2023-02-08",31.7831,32.7414,31.783050537109375,32.4252,28777173.0],["2023-02-09",32.4252,32.4648,31.9905,32.3166,18262465.0],["2023-02-10",32.3166,32.31655502319336,31.4669,31.6843,17738923.0],["2023-02-13",31.6843,32.1091,31.5361,31.704,12560138.0],["2023-02-14",31.704,31.8423,31.0717,31.3286,14470055.0],["2023-02-15",31.3286,31.783,30.9729,31.0717,15183012.0],["2023-02-16",31.0717,31.1804,29.9652,30.2517,19392401.0],["2023-02-17",30.2517,30.3011,29.5502,29.5502,16497243.0],["2023-02-20",29.5502,29.550233840942383,28.6907,29.4514,20601221.0],["2023-02-21",29.4514,30.0442,29.2934,29.7972,17137068.0],["2023-02-22",29.7972,29.79722785949707,29.3724,29.5206,12314813.0],["2023-02-23",29.5206,29.817,29.3428,29.6392,12462471.0],["2023-02-24",29.6392,29.8367,29.1847,29.3428,12420628.0],["2023-02-27",29.3428,29.4218,28.9081,29.0365,10004574.0],["2023-02-28",29.0365,29.3428,28.9081,29.2143,10881055.0],["2023-03-01",29.2143,29.3922,28.9575,29.3724,10728832.0],["2023-03-02",29.3724,29.4218,28.8685,28.9377,12655820.0],["2023-03-03",28.9377,29.1452,28.7203,28.9278,8574976.0],["2023-03-06",28.9278,29.155,28.6215,29.0464,12597955.0],["2023-03-07",29.0464,29.1254,28.4338,28.4931,12077174.0],["2023-03-08",28.4931,28.75,28.4042,28.6709,7182411.0],["2023-03-09",28.6709,29.2143,28.5721,29.0661,14382087.0],["2023-03-10",29.0661,29.066129684448242,28.4536,28.75,11520052.0],["2023-03-13",28.75,29.0562,28.5227,28.5721,10071160.0],["2023-03-14",28.5721,28.6018,27.6336,28.0979,16346652.0],["2023-03-15",28.0979,28.503,28.0683,28.0979,8714658.0],["2023-03-16",28.0979,28.097915649414062,26.8432,26.942,20860900.0],["2023-03-17",26.942,27.4162,26.8728,26.9617,16448966.0],["2023-03-20",26.9617,27.5249,26.7049,27.1198,13271230.0],["2023-03-21",27.1198,29.5206,27.0902,29.3428,35643767.0],["2023-03-22",29.3428,29.9652,28.9575,29.3823,29117859.0],["2023-03-23",29.3823,29.4416,28.8488,29.1946,16539975.0],["2023-03-24",29.1946,29.8861,29.0365,29.7577,25616271.0],["2023-03-27",29.7577,29.8861,29.1452,29.8071,19897960.0],["2023-03-28",29.8071,29.80710792541504,29.1155,29.2637,14859445.0],["2023-03-29",29.2637,29.738,29.0464,29.1649,11894700.0],["2023-03-30",29.1649,29.5601,29.0464,29.323,13227638.0],["2023-03-31",29.323,29.6984,29.1649,29.4514,14346392.0],["2023-04-03",29.4514,29.6194,28.9377,29.3131,14770439.0],["2023-04-04",29.3131,29.31312370300293,28.3153,28.7006,22610364.0],["2023-04-06",28.7006,28.700578689575195,27.8608,28.1473,16697856.0],["2023-04-07",28.1473,28.4536,28.0584,28.1671,10409082.0],["2023-04-10",28.1671,28.7302,28.16707420349121,28.4733,16185370.0],["2023-04-11",28.4733,28.6512,27.8806,28.5524,13655213.0],["2023-04-12",28.5524,28.552383422851562,27.762,27.8707,16809850.0],["2023-04-13",27.8707,28.3943,27.5743,28.0288,11146550.0],["2023-04-14",28.0288,28.9278,27.9596,28.6808,19543718.0],["2023-04-17",28.6808,28.9278,28.5425,28.8685,13214130.0],["2023-04-18",28.8685,29.2538,28.5326,28.7994,12516836.0],["2023-04-19",28.7994,28.799375534057617,28.2856,28.6611,11851785.0],["2023-04-20",28.6611,28.661060333251953,27.4557,27.6138,18850683.0],["2023-04-21",27.6138,28.1276,26.9815,27.1001,13936104.0],["2023-04-24",27.1001,27.2087,26.2702,26.4381,15167714.0],["2023-04-25",26.4381,26.9025,25.5687,25.9441,15813290.0],["2023-04-26",25.9441,27.6533,25.6971,27.3668,21666696.0],["2023-04-27",27.3668,27.6632,26.9716,27.6138,13830445.0],["2023-04-28",27.6138,27.613811492919922,26.8136,27.1692,15546859.0],["2023-05-04",27.1692,27.7818,26.9716,27.4557,12849008.0],["2023-05-05",27.4557,27.45573616027832,26.8333,26.9716,10912110.0],["2023-05-08",26.9716,27.4459,26.9519,27.3372,10728889.0],["2023-05-09",27.3372,27.33717918395996,26.774,26.8728,10701411.0],["2023-05-10",26.8728,27.5249,26.3591,27.1692,16275192.0],["2023-05-11",27.1692,29.1056,27.16922378540039,28.4536,35632660.0],["2023-05-12",28.4536,28.5919,27.762,27.7719,16952332.0],["2023-05-15",27.7719,28.7401,27.77188491821289,28.6611,23381919.0],["2023-05-16",28.6611,28.9377,28.3647,28.5326,12347345.0],["2023-05-17",28.5326,28.7105,28.0584,28.4239,10231863.0],["2023-05-18",28.4239,28.5326,27.8509,28.0386,10296556.0],["2023-05-19",28.0386,28.0485,27.7719,27.9596,7872072.0],["2023-05-22",27.9596,28.335,27.841,27.9892,9243788.0],["2023-05-23",27.9892,28.2165,27.7027,27.7521,7675136.0],["2023-05-24",27.7521,27.93,27.436,27.515,8601131.0],["2023-05-25",27.515,27.9794,27.2483,27.7126,9579383.0],["2023-05-26",27.7126,27.7225,26.8234,27.1495,9722178.0],["2023-05-29",27.1495,27.268,26.4875,26.5468,10224111.0],["2023-05-30",26.5468,26.8234,26.2405,26.5369,9748056.0],["2023-05-31",26.5369,26.5962,26.1714,26.2899,8467737.0],["2023-06-01",26.2899,26.6654,26.0331,26.1417,9776496.0],["2023-06-02",26.1417,27.021,26.1417,26.8432,13115032.0],["2023-06-05",26.8432,27.021,26.4184,26.4579,10169367.0],["2023-06-06",26.4579,26.4776,25.9935,25.9935,10275323.0],["2023-06-07",25.9935,26.1615,25.0945,25.2427,16673931.0],["2023-06-08",25.2427,25.7861,25.0945,25.3415,11620054.0],["2023-06-09",25.3415,25.6477,24.9463,25.302,12325019.0],["2023-06-12",25.302,25.7367,25.0846,25.5786,11325531.0],["2023-06-13",25.5786,25.6873,25.3217,25.4403,6989046.0],["2023-06-14",25.4403,25.5786,25.153759002685547,25.1538,9537929.0],["2023-06-15",25.1538,26.9815,25.153759002685547,26.8333,34070987.0],["2023-06-16",26.8333,27.5447,26.6555,27.3668,30016425.0],["2023-06-19",27.3668,27.7422,27.0013,27.4459,18033072.0],["2023-06-20",27.4459,27.8904,27.3174,27.4459,14922682.0],["2023-06-21",27.4459,27.7225,26.9222,26.9914,11594759.0],["2023-06-26",26.9914,27.3174,26.527,26.7938,13086309.0],["2023-06-27",26.7938,27.189,26.5764,26.8037,8004638.0],["2023-06-28",26.8037,26.8728,26.4085,26.5962,8587033.0],["2023-06-29",26.5962,26.7543,26.369,26.5567,7845806.0],["2023-06-30",26.5567,27.5545,26.4678,27.2878,20002520.0],["2023-07-03",27.2878,27.8213,27.28778076171875,27.6533,16258834.0],["2023-07-04",27.6533,27.8015,27.4656,27.6336,10554133.0],["2023-07-05",27.6336,27.7324,27.3174,27.3569,9924846.0],["2023-07-06",27.3569,27.356937408447266,26.8728,26.9519,8260864.0],["2023-07-07",26.9519,26.95186996459961,26.3393,26.369,9335805.0],["2023-07-10",26.369,27.6039,26.368967056274414,27.2384,13689574.0],["2023-07-11",27.2384,27.4656,26.9815,27.2878,7312857.0],["2023-07-12",27.2878,27.4755,26.9914,27.021,9009258.0],["2023-07-13",27.021,27.5743,26.8926,27.0507,9245793.0],["2023-07-14",27.0507,27.0506649017334,26.4974,26.6258,11832701.0],["2023-07-17",26.6258,26.9123,26.4776,26.5962,8091733.0],["2023-07-18",26.5962,26.8531,26.3196,26.5764,7823373.0],["2023-07-19",26.5764,26.5863,25.9935,26.1714,9366010.0],["2023-07-20",26.1714,26.6357,25.9046,25.954,8800333.0],["2023-07-21",25.954,26.1319,25.7465,25.9145,6258955.0],["2023-07-24",25.9145,25.914499282836914,25.4403,25.4798,8344000.0],["2023-07-25",25.4798,26.0528,25.47979164123535,25.8947,11008278.0],["2023-07-26",25.8947,25.9441,25.6082,25.6774,8539799.0],["2023-07-27",25.6774,27.3372,25.677385330200195,26.369,33593852.0],["2023-07-28",26.369,26.7246,25.9343,26.6061,15500676.0],["2023-07-31",26.6061,27.3668,26.527,27.2087,21344582.0],["2023-08-01",27.2087,27.2779,26.9716,27.1198,8896461.0],["2023-08-02",27.1198,27.1989,26.9124,27.0902,6722951.0],["2023-08-03",27.0902,27.3471,26.8728,27.3372,9157240.0],["2023-08-04",27.3372,27.7719,27.2186,27.5447,13449002.0],["2023-08-07",27.5447,27.6237,27.1495,27.2384,7385202.0],["2023-08-08",27.2384,27.2977,26.9716,27.0408,5261108.0],["2023-08-09",27.0408,27.1495,26.8333,26.9815,5028849.0],["2023-08-10",26.9815,27.268,26.8926,27.0111,4916386.0],["2023-08-11",27.0111,27.0309,26.3097,26.3196,6581458.0],["2023-08-14",26.3196,26.31956672668457,25.4996,25.6873,11350643.0],["2023-08-15",25.6873,25.7861,25.0056,25.1142,12544661.0],["2023-08-16",25.1142,25.3415,24.9463,24.9562,9225413.0],["2023-08-17",24.9562,25.1636,24.5807,25.1142,8695584.0],["2023-08-18",25.1142,25.3415,24.7289,24.7289,8301618.0],["2023-08-21",24.7289,24.728933334350586,24.0374,24.067,11266568.0],["2023-08-22",24.067,24.3535,23.4742,23.8299,14972050.0],["2023-08-23",23.8299,23.82988166809082,23.1679,23.2667,9124236.0],["2023-08-24",23.2667,23.7113,23.247,23.3063,8610647.0],["2023-08-25",23.3063,23.405,22.7925,22.9111,8518876.0],["2023-08-28",22.9111,24.3436,22.91106414794922,23.4149,22198748.0],["2023-08-29",23.4149,24.1065,23.2667,24.0769,13960923.0],["2023-08-30",24.0769,24.4721,23.9781,24.1855,13152907.0],["2023-08-31",24.1855,24.185548782348633,23.7706,23.9287,6815259.0],["2023-09-01",23.9287,24.1855,23.928674697875977,24.0571,5724633.0],["2023-09-04",24.0571,24.4424,24.0374,24.3733,8495451.0],["2023-09-05",24.3733,24.4918,24.1855,24.3239,7940643.0],["2023-09-06",24.3239,24.32386589050293,24.067,24.1954,6703311.0],["2023-09-07",24.1954,24.1954288482666,23.573,23.573,7598773.0],["2023-09-08",23.573,23.6422,23.3655,23.5137,5581117.0],["2023-09-11",23.5137,24.2053,23.51372718811035,23.8299,12993086.0],["2023-09-12",23.8299,24.2448,23.6718,23.9188,9683547.0],["2023-09-13",23.9188,24.1065,23.4347,23.4643,8256028.0],["2023-09-14",23.4643,23.5434,23.0099,23.2272,8518994.0],["2023-09-15",23.2272,23.3952,22.8715,22.9703,8654717.0],["2023-09-18",22.9703,23.7706,22.9703426361084,23.4347,11652227.0],["2023-09-19",23.4347,23.5829,23.1284,23.247,6779302.0],["2023-09-20",23.247,23.246976852416992,22.6246,22.6641,10243300.0],["2023-09-21",22.6641,22.832,22.5653,22.6838,6516924.0],["2023-09-22",22.6838,23.0296,22.5258,23.0197,8724279.0],["2023-09-25",23.0197,23.1185,22.3874,22.753,11746741.0],["2023-09-26",22.753,22.75299072265625,22.4467,22.4764,6901750.0],["2023-09-27",22.4764,23.3952,22.2689,22.9209,13345926.0],["2023-09-28",22.9209,23.1087,22.8024,22.9209,6912698.0],["2023-10-09",22.9209,23.0395,22.6246,22.7431,7538475.0],["2023-10-10",22.7431,23.0593,22.713470458984375,22.7135,8536000.0],["2023-10-11",22.7135,23.0691,22.713470458984375,22.8518,8432135.0],["2023-10-12",22.8518,23.9682,22.85178565979004,23.9287,23248149.0],["2023-10-13",23.9287,23.928674697875977,23.5335,23.7113,12182808.0],["2023-10-16",23.7113,23.711320877075195,23.0197,23.1284,10606554.0],["2023-10-17",23.1284,23.4643,22.9605,23.0395,9854260.0],["2023-10-18",23.0395,23.039501190185547,22.6344,22.753,7454778.0],["2023-10-19",22.753,22.75299072265625,22.0515,22.0713,13597732.0],["2023-10-20",22.0713,22.7036,21.8144,22.4171,12832310.0],["2023-10-23",22.4171,22.5159,21.4983,21.6563,10948234.0],["2023-10-24",21.6563,21.8836,21.3698,21.5575,11628909.0],["2023-10-25",21.5575,22.0614,21.55754280090332,21.6267,9345429.0],["2023-10-26",21.6267,21.6761,21.0932,21.6563,13028608.0],["2023-10-27",21.6563,23.2173,21.4587,23.1284,28112293.0],["2023-10-30",23.1284,23.12841796875,22.6542,22.8715,13813226.0],["2023-10-31",22.8715,22.871545791625977,22.2985,22.4862,11395030.0],["2023-11-01",22.4862,22.9407,22.4764,22.6838,10708793.0],["2023-11-02",22.6838,22.8518,22.3282,22.3578,7151464.0],["2023-11-03",22.3578,22.7727,22.3282,22.674,8731068.0],["2023-11-06",22.674,23.8101,22.6246,23.5434,19538644.0],["2023-11-07",23.5434,23.543367385864258,23.2173,23.2964,9903394.0],["2023-11-08",23.2964,23.3952,23.0197,23.2865,8573580.0],["2023-11-09",23.2865,23.4544,23.1185,23.3754,10426987.0],["2023-11-10",23.3754,23.375410079956055,22.9703,23.1185,8044290.0],["2023-11-13",23.1185,23.573,23.0,23.4841,13125043.0],["2023-11-14",23.4841,23.5829,23.1581,23.2667,7610535.0],["2023-11-15",23.2667,23.6817,23.266733169555664,23.5137,11070633.0],["2023-11-16",23.5137,23.5236,23.0395,23.0593,7434423.0],["2023-11-17",23.0593,23.1976,22.9308,23.1284,7099594.0],["2023-11-20",23.1284,23.1679,22.5258,22.9703,10632572.0],["2023-11-21",22.9703,23.1383,22.8024,22.832,8069096.0],["2023-11-22",22.832,22.832027435302734,22.13056755065918,22.1306,11169675.0],["2023-11-23",22.1306,22.3874,22.091,22.3282,6489762.0],["2023-11-24",22.3282,22.32815933227539,21.9231,21.9626,6699181.0],["2023-11-27",21.9626,22.0318,21.6168,21.9033,8305254.0],["2023-11-28",21.9033,22.1503,21.686,22.091,8234376.0],["2023-11-29",22.091,22.2392,21.765,22.1108,9317085.0],["2023-11-30",22.1108,22.259,21.8144,21.8836,8656245.0],["2023-12-01",21.8836,21.933,21.2612,21.4192,11404382.0],["2023-12-04",21.4192,22.2788,21.41922950744629,21.5575,14473942.0],["2023-12-05",21.5575,21.8836,21.1722,21.2118,13398966.0],["2023-12-06",21.2118,22.6838,21.1525,22.2096,32005765.0],["2023-12-07",22.2096,22.6344,22.1404,22.4961,14492477.0],["2023-12-08",22.4961,22.7727,22.1701,22.2294,11263917.0],["2023-12-11",22.2294,22.2293643951416,21.3995,22.091,12358844.0],["2023-12-12",22.091,22.1701,21.7453,21.8638,5818712.0],["2023-12-13",21.8638,21.8935,21.35995101928711,21.36,8320741.0],["2023-12-14",21.36,21.7848,20.4708,20.5103,17811427.0],["2023-12-15",20.5103,20.7968,20.2633,20.3028,13136435.0],["2023-12-18",20.3028,20.3127,19.6606,19.71,12439823.0],["2023-12-19",19.71,19.9965,19.552,19.878,8811680.0],["2023-12-20",19.878,19.9768,19.5124,19.5124,6929772.0],["2023-12-21",19.5124,20.125,19.3642,19.957,11097825.0],["2023-12-22",19.957,20.5301,19.6211,20.1546,11575040.0],["2023-12-25",20.1546,20.4807,20.15462303161621,20.3226,7031203.0],["2023-12-26",20.3226,20.5202,20.0163,20.0756,5024431.0],["2023-12-27",20.0756,20.1546,19.7594,19.8879,8775382.0],["2023-12-28",19.8879,21.192,19.7792,21.1228,21587835.0],["2023-12-29",21.1228,21.3896,21.0438,21.2414,13867064.0],["2024-01-02",21.2414,21.2809,20.7474,20.7474,10567834.0],["2024-01-03",20.7474,20.8956,20.5795,20.7474,6398714.0],["2024-01-04",20.7474,20.747406005859375,20.2831,20.3917,6084825.0],["2024-01-05",20.3917,21.2809,20.204,20.3028,16795678.0],["2024-01-08",20.3028,20.7968,19.9175,19.9373,11409242.0],["2024-01-09",19.9373,20.4115,19.7199,20.0064,10255832.0],["2024-01-10",20.0064,20.3522,19.6112,19.8879,10688250.0],["2024-01-11",19.8879,21.024,19.6903,20.777,21839101.0],["2024-01-12",20.777,21.0339,20.6387,20.7178,14198682.0],["2024-01-15",20.7178,20.8956,20.3028,20.6585,10336273.0],["2024-01-16",20.6585,21.1228,20.4807,20.8462,11779775.0],["2024-01-17",20.8462,20.84620475769043,20.22378158569336,20.2238,10068876.0],["2024-01-18",20.2238,20.4313,19.7496,20.3325,13409509.0],["2024-01-19",20.3325,20.866,20.1546,20.2732,11333449.0],["2024-01-22",20.2732,20.2732,19.3148,19.5618,19546262.0],["2024-01-23",19.5618,19.7298,18.9295,19.0382,17029679.0],["2024-01-24",19.0382,19.2161,18.2083,18.8406,18684677.0],["2024-01-25",18.8406,19.2556,18.4158,19.1667,14971116.0],["2024-01-26",19.1667,19.2062,18.8011,18.8703,11456872.0],["2024-01-29",18.8703,18.9197,18.178680419921875,18.1787,10584111.0],["2024-01-30",18.1787,19.3445,18.178680419921875,18.3763,22075143.0],["2024-01-31",18.3763,19.2951,18.3565,18.4751,21192216.0],["2024-02-01",18.4751,18.475072860717773,17.7242,17.9317,16260376.0],["2024-02-02",17.9317,18.149,16.6868,17.25,18848217.0],["2024-02-05",17.25,17.25,15.9063,16.5288,21343562.0],["2024-02-06",16.5288,17.902,16.0348,17.7835,20363635.0],["2024-02-07",17.7835,18.4553,17.6155,17.991,18079599.0],["2024-02-08",17.991,18.4751,17.7835,18.396,18708564.0],["2024-02-19",18.396,18.6035,18.0799,18.5837,14644123.0],["2024-02-20",18.5837,18.58374786376953,18.2182,18.4356,8995036.0],["2024-02-21",18.4356,19.0283,18.1984,18.564,14705603.0],["2024-02-22",18.564,18.811,18.4059,18.7418,8657353.0],["2024-02-23",18.7418,19.2556,18.6529,19.0876,16034960.0],["2024-02-26",19.0876,19.3346,18.8209,18.9394,13015264.0],["2024-02-27",18.9394,19.2161,18.7912,19.1963,13446173.0],["2024-02-28",19.1963,19.9373,18.7715,18.7813,23859376.0],["2024-02-29",18.7813,19.552,18.7813,19.552,19580703.0],["2024-03-01",19.552,19.8187,19.3642,19.6409,14771306.0],["2024-03-04",19.6409,19.9175,19.4532,19.4828,11943542.0],["2024-03-05",19.4828,19.48280143737793,19.0777,19.1864,12796368.0],["2024-03-06",19.1864,19.7397,18.9394,19.5124,12614331.0],["2024-03-07",19.5124,19.6211,19.0975,19.1173,9421113.0],["2024-03-08",19.1173,19.305,18.8011,18.9789,9790724.0],["2024-03-11",18.9789,20.6288,18.97893714904785,20.3226,37431258.0],["2024-03-12",20.3226,20.5103,20.0361,20.2238,24602192.0],["2024-03-13",20.2238,20.7869,20.1546,20.5004,26100046.0],["2024-03-14",20.5004,20.7079,19.9373,20.0953,18608313.0],["2024-03-15",20.0953,20.09534454345703,19.5717,19.8978,18190687.0],["2024-03-18",19.8978,20.5992,19.897750854492188,20.5004,23898021.0],["2024-03-19",20.5004,21.0438,20.4016,20.4214,24284549.0],["2024-03-20",20.4214,21.6366,20.421375274658203,20.9351,33425141.0],["2024-03-21",20.9351,21.0339,20.3917,20.7079,26579264.0],["2024-03-22",20.7079,20.707887649536133,19.9175,20.0064,19039169.0],["2024-03-25",20.0064,20.006427764892578,19.3148,19.3445,17595193.0],["2024-03-26",19.3445,20.3522,19.344486236572266,20.1546,26219887.0],["2024-03-27",20.1546,20.2534,19.3346,19.3346,17270299.0],["2024-03-28",19.3346,20.3819,19.334606170654297,20.0657,24208202.0],["2024-03-29",20.0657,20.5004,19.7594,20.0064,14368718.0],["2024-04-01",20.0064,20.5399,20.006427764892578,20.3423,22905832.0],["2024-04-02",20.3423,21.5575,20.34233856201172,21.2216,48838953.0],["2024-04-03",21.2216,21.22163200378418,20.6091,20.6288,33345421.0],["2024-04-08",20.6288,21.024,19.7594,19.7891,31105525.0],["2024-04-09",19.7891,20.9746,19.789073944091797,20.7573,35192331.0],["2024-04-10",20.7573,21.0438,20.3226,20.5597,25298602.0],["2024-04-11",20.5597,20.5596923828125,19.8582,20.1645,21654939.0],["2024-04-12",20.1645,20.164501190185547,19.1765,19.2951,28765470.0],["2024-04-15",19.2951,19.7891,18.6924,18.9394,21894649.0],["2024-04-16",18.9394,18.93941879272461,17.9218,17.9416,26082446.0],["2024-04-17",17.9416,18.6727,17.941564559936523,18.6331,19417724.0],["2024-04-18",18.6331,19.0086,18.149,18.7319,21426173.0],["2024-04-19",18.7319,18.7813,18.2281,18.3269,20096999.0],["2024-04-22",18.3269,18.4059,17.5859,17.8526,26442793.0],["2024-04-23",17.8526,18.1392,17.4476,17.5464,21440082.0],["2024-04-24",17.5464,17.6155,17.1117,17.5958,18710611.0],["2024-04-25",17.5958,18.0404,17.3883,17.8428,21916417.0],["2024-04-26",17.8428,18.1688,17.5958,17.991,24360106.0],["2024-04-29",17.991,18.9098,17.8922,18.7616,30225142.0],["2024-04-30",18.7616,18.89,18.4553,18.5344,15893018.0],["2024-05-06",18.5344,19.3247,18.534351348876953,19.0876,23315877.0],["2024-05-07",19.0876,19.3642,18.9691,19.0975,14937792.0],["2024-05-08",19.0975,19.137,18.7319,18.7616,11760616.0],["2024-05-09",18.7616,19.4828,18.761585235595703,19.2259,24183606.0],["2024-05-10",19.2259,19.225929260253906,18.7715,18.9888,17742521.0],["2024-05-13",18.9888,19.0679,18.5245,18.7221,14418236.0],["2024-05-14",18.7221,18.8505,18.5936,18.7023,12126955.0],["2024-05-15",18.7023,18.9197,18.3466,18.3664,11694800.0],["2024-05-16",18.3664,18.5442,18.2577,18.3368,9169805.0],["2024-05-17",18.3368,20.1744,18.3071,20.1744,53509435.0],["2024-05-20",20.1744,21.4785,20.17438316345215,20.8264,84643156.0],["2024-05-21",20.8264,22.2294,20.7079,21.7848,87259657.0],["2024-05-22",21.7848,21.9033,21.2414,21.6168,57507247.0],["2024-05-23",21.6168,21.7156,20.7672,20.9055,42036505.0],["2024-05-24",20.9055,21.0636,20.3917,20.4313,28349370.0],["2024-05-27",20.4313,21.3698,20.431255340576172,21.0833,49614704.0],["2024-05-28",21.0833,21.083316802978516,20.1843,20.204,36103117.0],["2024-05-29",20.204,20.8956,20.0064,20.5795,36118580.0],["2024-05-30",20.5795,20.8264,20.1744,20.2435,29272412.0],["2024-05-31",20.2435,20.5696,20.0558,20.0558,23861903.0],["2024-06-03",20.0558,20.2238,19.7002,20.125,25428251.0],["2024-06-04",20.125,20.5893,19.7693,20.4411,28790084.0],["2024-06-05",20.4411,20.5202,19.9472,19.9669,21076348.0],["2024-06-06",19.9669,20.1052,19.3939,19.463,27735780.0],["2024-06-07",19.463,19.6903,18.7418,19.0481,29461926.0],["2024-06-11",19.0481,19.2161,18.5541,19.2161,17350220.0],["2024-06-12",19.2161,19.21605110168457,18.89,19.0975,13779427.0],["2024-06-13",19.0975,19.1469,18.7912,18.8209,17042251.0],["2024-06-14",18.8209,19.0086,18.5739,18.9691,16616771.0],["2024-06-17",18.9691,20.8462,18.9197,20.5795,54812838.0],["2024-06-18",20.5795,20.6486,20.1546,20.4313,25393134.0],["2024-06-19",20.4313,20.431255340576172,19.957,20.0064,16994774.0],["2024-06-20",20.0064,20.1447,19.5026,19.5124,17994277.0],["2024-06-21",19.5124,19.8501,19.294,19.5522,17228188.0],["2024-06-24",19.5522,19.6614,19.1649,19.2245,16053729.0],["2024-06-25",19.2245,19.5522,18.7578,18.9166,17664232.0],["2024-06-26",18.9166,19.4827,18.6982,19.4827,19651982.0],["2024-06-27",19.4827,19.48265266418457,18.9464,19.0358,13683669.0],["2024-06-28",19.0358,19.2841,18.8769,19.0159,16509464.0],["2024-07-01",19.0159,19.015941619873047,18.0825,18.4698,21162671.0],["2024-07-02",18.4698,18.5989,18.2116,18.2811,12987624.0],["2024-07-03",18.2811,18.7379,18.1719,18.5294,14061690.0],["2024-07-04",18.5294,18.6088,18.152,18.1818,9794010.0],["2024-07-05",18.1818,18.2513,17.8541,18.2116,11445849.0],["2024-07-08",18.2116,18.211612701416016,17.6555,17.7449,11330820.0],["2024-07-09",17.7449,18.1123,17.586,18.0229,11633383.0],["2024-07-10",18.0229,18.4499,17.8939,18.1918,12031983.0],["2024-07-11",18.1918,18.8273,18.191753387451172,18.6684,15855235.0],["2024-07-12",18.6684,19.006,18.5989,18.6982,10945475.0],["2024-07-15",18.6982,18.7578,18.4301,18.5294,8696400.0],["2024-07-16",18.5294,19.1947,18.4698,19.0954,20033437.0],["2024-07-17",19.0954,19.095380783081055,18.7975,18.9564,11179203.0],["2024-07-18",18.9564,19.1351,18.6287,19.0259,12583011.0],["2024-07-19",19.0259,19.1152,18.7776,19.0557,10642638.0],["2024-07-22",19.0557,19.2046,18.867,18.9762,9818328.0],["2024-07-23",18.9762,19.0159,18.4499,18.4897,12109603.0],["2024-07-24",18.4897,18.6485,18.3904,18.4797,9552515.0],["2024-07-25",18.4797,18.8471,18.2414,18.7478,9243258.0],["2024-07-26",18.7478,19.2046,18.6982,19.0855,11007944.0],["2024-07-29",19.0855,19.2443,18.7081,18.9464,9323153.0],["2024-07-30",18.9464,19.0259,18.7677,19.006,7086668.0],["2024-07-31",19.006,19.4231,18.8869,19.3933,16148879.0],["2024-08-01",19.3933,19.5323,19.294,19.3834,12189677.0],["2024-08-02",19.3834,19.433,19.0755,19.1152,9990654.0],["2024-08-05",19.1152,19.4429,18.9365,18.9663,12919883.0],["2024-08-06",18.9663,19.3436,18.8471,19.1649,9862241.0],["2024-08-07",19.1649,19.2543,19.0358,19.0755,6979209.0],["2024-08-08",19.0755,19.1748,18.7677,18.9762,8020830.0],["2024-08-09",18.9762,19.1947,18.69818115234375,18.6982,7538353.0],["2024-08-12",18.6982,19.006,18.3407,18.4201,8175633.0],["2024-08-13",18.4201,18.7478,18.2712,18.579,7946885.0],["2024-08-14",18.579,18.7578,18.2513,18.2513,6652877.0],["2024-08-15",18.2513,18.4102,18.0329,18.3208,7451496.0],["2024-08-16",18.3208,18.3407,18.0726,18.0825,6614911.0],["2024-08-19",18.0825,18.2116,17.9236,17.9932,6894851.0],["2024-08-20",17.9932,18.2017,17.8641,17.9236,8202096.0],["2024-08-21",17.9236,18.3208,17.7548,18.1719,12542263.0],["2024-08-22",18.1719,19.0656,18.171892166137695,18.589,28917530.0],["2024-08-23",18.589,18.588951110839844,17.7449,17.8243,19016902.0],["2024-08-26",17.8243,18.867,17.824344635009766,18.44,19674435.0],["2024-08-27",18.44,18.440000534057617,17.874,17.9534,12827099.0],["2024-08-28",17.9534,17.9932,17.4768,17.9733,9457104.0],["2024-08-29",17.9733,18.5592,17.8839,18.2712,15109542.0],["2024-08-30",18.2712,18.7379,18.162,18.5294,17052495.0],["2024-09-02",18.5294,18.9266,18.2613,18.2712,13192646.0],["2024-09-03",18.2712,18.728,18.1222,18.5989,11470232.0],["2024-09-04",18.5989,19.0557,18.3705,18.8074,17788237.0],["2024-09-05",18.8074,18.9663,18.5989,18.718,10091300.0],["2024-09-06",18.718,18.718042373657227,18.3606,18.3804,7415761.0],["2024-09-09",18.3804,18.4698,18.1322,18.2017,7144200.0],["2024-09-10",18.2017,18.3109,17.8045,18.162,8674830.0],["2024-09-11",18.162,18.9862,18.1322,18.8074,19640594.0],["2024-09-12",18.8074,18.9564,18.6287,18.7478,11257505.0],["2024-09-13",18.7478,18.7975,18.1421,18.152,11429300.0],["2024-09-18",18.152,18.2017,17.7052,17.9634,10284684.0],["2024-09-19",17.9634,18.2811,17.725,18.0428,9558797.0],["2024-09-20",18.0428,18.0627,17.7151,17.9534,10509041.0],["2024-09-23",17.9534,18.0925,17.7846,17.9236,6791236.0],["2024-09-24",17.9236,18.7478,17.9137,18.7379,20330467.0],["2024-09-25",18.7379,19.3536,18.737903594970703,18.8571,21560683.0],["2024-09-26",18.8571,19.3536,18.6883,19.3536,17038941.0],["2024-09-27",19.3536,21.2303,19.353561401367188,20.853,36502076.0],["2024-09-30",20.853,22.9383,20.852991104125977,22.9383,53354585.0],["2024-10-08",22.9383,25.232118606567383,22.938291549682617,25.2321,67292344.0],["2024-10-09",25.2321,25.232118606567383,22.9184,22.9284,54106592.0],["2024-10-10",22.9284,23.693,22.4617,22.6503,33006916.0],["2024-10-11",22.6503,22.650320053100586,21.1708,21.4687,29252012.0],["2024-10-14",21.4687,21.9056,21.2204,21.7566,23758529.0],["2024-10-15",21.7566,21.8758,21.1807,21.2105,20360671.0],["2024-10-16",21.2105,21.210472106933594,20.5551,20.7736,21613368.0],["2024-10-17",20.7736,21.1608,20.5253,20.5452,16770860.0],["2024-10-18",20.5452,21.9949,20.5054,21.4984,31837995.0],["2024-10-21",21.4984,22.6404,21.498441696166992,22.0049,39461053.0],["2024-10-22",22.0049,22.4914,21.8559,22.3524,31704837.0],["2024-10-23",22.3524,22.9085,22.0247,22.5709,36616933.0],["2024-10-24",22.5709,22.570880889892578,21.9254,22.0148,18461823.0],["2024-10-25",22.0148,23.1369,22.014801025390625,22.8191,44462551.0],["2024-10-28",22.8191,23.3454,22.6205,22.9979,33295184.0],["2024-10-29",22.9979,23.2858,22.4319,22.4815,28599379.0],["2024-10-30",22.4815,22.7198,22.2035,22.4914,22740195.0],["2024-10-31",22.4914,22.839,22.2432,22.6106,29613841.0],["2024-11-01",22.6106,23.0872,21.985,22.2134,28487129.0],["2024-11-04",22.2134,24.0902,22.213401794433594,23.2064,47930643.0],["2024-11-05",23.2064,23.5837,22.6404,23.5043,47055908.0],["2024-11-06",23.5043,24.4576,23.4646,23.6731,57548932.0],["2024-11-07",23.6731,24.1597,23.4944,23.971,46804242.0],["2024-11-08",23.971,25.113,23.9015,23.9313,56127569.0],["2024-11-11",23.9313,25.5896,23.931291580200195,25.103,73895585.0],["2024-11-12",25.103,25.8676,24.6165,24.8746,63629097.0],["2024-11-13",24.8746,25.3215,24.1299,24.7456,42327553.0],["2024-11-14",24.7456,25.3215,24.0306,24.0604,44199962.0],["2024-11-15",24.0604,24.1597,23.16667938232422,23.1667,33739848.0],["2024-11-18",23.1667,24.0107,22.8886,23.0475,36885921.0],["2024-11-19",23.0475,23.8221,22.6404,23.8022,37738314.0],["2024-11-20",23.8022,24.1795,23.5539,23.8916,37384882.0],["2024-11-21",23.8916,24.0107,23.266,23.5837,30089786.0],["2024-11-22",23.5837,23.583742141723633,22.4914,22.5411,32555031.0],["2024-11-25",22.5411,24.7753,22.541091918945312,24.5271,91779276.0],["2024-11-26",24.5271,24.527090072631836,22.8886,22.9582,59073394.0],["2024-11-27",22.9582,23.0872,21.9552,23.0574,38559552.0],["2024-11-28",23.0574,23.7823,22.9383,22.978,32381681.0],["2024-11-29",22.978,23.2858,22.4815,23.0475,31929985.0],["2024-12-02",23.0475,23.1766,22.551,23.117,29461777.0],["2024-12-03",23.117,23.11703109741211,22.551,22.7198,26416227.0],["2024-12-04",22.7198,22.719829559326172,22.1538,22.2631,21702868.0],["2024-12-05",22.2631,22.3822,22.1042,22.3524,17407636.0],["2024-12-06",22.3524,22.7298,22.0645,22.551,22051897.0],["2024-12-09",22.551,22.7099,22.1935,22.3723,17373470.0],["2024-12-10",22.3723,23.0376,22.372282028198242,22.4418,28023876.0],["2024-12-11",22.4418,22.4716,22.2432,22.412,18109378.0],["2024-12-12",22.412,22.5411,22.1638,22.5312,20874677.0],["2024-12-13",22.5312,22.53116226196289,22.0446,22.0545,20621839.0],["2024-12-16",22.0545,22.054519653320312,21.3594,21.4786,24434293.0],["2024-12-17",21.4786,21.9056,21.4289,21.5282,17056438.0],["2024-12-18",21.5282,21.6673,21.4786,21.568,9585581.0],["2024-12-19",21.568,21.5977,21.1608,21.5779,11565000.0],["2024-12-20",21.5779,22.1935,21.4587,21.6672,26243561.0],["2024-12-23",21.6672,22.0645,21.508371353149414,21.5084,15920107.0],["2024-12-24",21.5084,21.9453,21.508371353149414,21.8659,13185102.0],["2024-12-25",21.8659,21.9652,21.4488,21.5481,10073489.0],["2024-12-26",21.5481,21.7368,21.4984,21.558,9963631.0],["2024-12-27",21.558,21.8956,21.4389,21.6672,14309374.0],["2024-12-30",21.6672,21.8758,21.5183,21.7864,13509500.0],["2024-12-31",21.7864,21.846,21.0119,21.0715,16312169.0],["2025-01-02",21.0715,21.07145118713379,20.138,20.2572,20118373.0],["2025-01-03",20.2572,20.4459,19.711,19.7905,16207732.0],["2025-01-06",19.7905,20.2969,19.790481567382812,20.0189,13561700.0],["2025-01-07",20.0189,20.505441665649414,20.018871307373047,20.5054,12841300.0],["2025-01-08",20.5054,20.505441665649414,19.8401,20.2969,12249570.0],["2025-01-09",20.2969,20.4657,20.0685,20.287,9462834.0],["2025-01-10",20.287,20.4061,19.9593,19.9792,10436032.0],["2025-01-13",19.9792,20.4061,19.7508,20.2175,11109775.0],["2025-01-14",20.2175,20.833131790161133,20.1778,20.8331,17316650.0],["2025-01-15",20.8331,20.9324,20.5551,20.7636,12591456.0],["2025-01-16",20.7636,20.9424,20.575,20.7835,10940753.0],["2025-01-17",20.7835,20.9225,20.6047,20.8133,9472762.0],["2025-01-20",20.8133,21.4885,20.813270568847656,21.2303,16145199.0],["2025-01-21",21.2303,21.419,20.9225,21.0119,10145464.0],["2025-01-22",21.0119,21.011871337890625,20.6941,20.8133,9232252.0],["2025-01-23",20.8133,21.2403,20.7537,20.7736,11024770.0],["2025-01-24",20.7736,20.9026,20.6246,20.7736,10507238.0],["2025-01-27",20.7736,20.9821,20.545162200927734,20.5452,8079789.0],["2025-02-05",20.5452,20.9225,20.545162200927734,20.7636,11399785.0],["2025-02-06",20.7636,21.5382,20.6643,21.5282,20096651.0],["2025-02-07",21.5282,21.9254,21.3594,21.7368,22068927.0],["2025-02-10",21.7368,22.0744,21.7268,21.9254,19843156.0],["2025-02-11",21.9254,21.925430297851562,21.5779,21.6275,12007760.0],["2025-02-12",21.6275,22.0446,21.4984,21.8956,17318602.0],["2025-02-13",21.8956,22.3326,21.8659,21.9254,25365201.0],["2025-02-14",21.9254,22.5808,21.925430297851562,22.412,30133593.0],["2025-02-17",22.412,22.7,22.0942,22.2333,25112383.0],["2025-02-18",22.2333,22.8589,22.1439,22.273,38058151.0],["2025-02-19",22.273,22.4815,21.9453,22.412,26015076.0],["2025-02-20",22.412,22.4716,22.0744,22.2233,18583035.0],["2025-02-21",22.2233,22.8291,22.223329544067383,22.7695,35105701.0],["2025-02-24",22.7695,23.1667,22.6503,22.8589,33160032.0],["2025-02-25",22.8589,23.0376,22.4914,22.7695,24474211.0],["2025-02-26",22.7695,23.3156,22.769479751586914,23.0773,26325393.0],["2025-02-27",23.0773,23.8916,23.07731056213379,23.3951,50429623.0],["2025-02-28",23.3951,23.9611,23.0674,23.127,49505930.0],["2025-03-03",23.127,24.6065,23.12696075439453,24.0306,65933388.0],["2025-03-04",24.0306,24.03059196472168,23.0376,23.4844,41140974.0],["2025-03-05",23.4844,23.5142,22.9681,23.1567,24911071.0],["2025-03-06",23.1567,23.4646,23.117,23.2958,27933088.0],["2025-03-07",23.2958,23.2957706451416,22.7397,22.8489,26651015.0],["2025-03-10",22.8489,23.2163,22.7794,22.9482,18308540.0],["2025-03-11",22.9482,22.9979,22.5709,22.9979,14348256.0],["2025-03-12",22.9979,23.1667,22.8589,22.9681,18576147.0],["2025-03-13",22.9681,23.3256,22.5907,22.7794,21144909.0],["2025-03-14",22.7794,23.0872,22.6404,23.0574,21033468.0],["2025-03-17",23.0574,23.2759,22.9582,23.1667,24721898.0],["2025-03-18",23.1667,23.6235,23.16667938232422,23.2362,24875571.0],["2025-03-19",23.2362,23.236190795898438,22.8092,23.0177,20317511.0],["2025-03-20",23.0177,23.127,22.7496,22.7695,13462144.0],["2025-03-21",22.7695,22.839,22.2233,22.3624,18871223.0],["2025-03-24",22.3624,22.3921,21.8261,22.1538,14154344.0],["2025-03-25",22.1538,22.3326,21.9652,22.1737,10732562.0],["2025-03-26",22.1737,22.2531,22.0645,22.0843,10169317.0],["2025-03-27",22.0843,22.2035,21.7765,22.0446,11762944.0],["2025-03-28",22.0446,22.1737,21.8857,21.9453,8349823.0],["2025-03-31",21.9453,22.2134,21.4488,21.6275,16576218.0],["2025-04-01",21.6275,21.8361,21.5183,21.697,10061778.0],["2025-04-02",21.697,21.8559,21.5977,21.6772,8179107.0],["2025-04-03",21.6772,21.7566,21.3495,21.4488,8766001.0],["2025-04-07",21.4488,21.44879150390625,19.3039,19.3039,24547327.0],["2025-04-08",19.3039,19.5522,18.7677,19.0656,25906672.0],["2025-04-09",19.0656,19.2046,18.2811,19.145,23803120.0],["2025-04-10",19.145,19.7905,19.14503288269043,19.5124,19816014.0],["2025-04-11",19.5124,20.0189,19.2543,19.9394,17648461.0],["2025-04-14",19.9394,20.5551,19.93943214416504,20.2175,16225550.0],["2025-04-15",20.2175,20.4955,20.0685,20.1579,12621559.0],["2025-04-16",20.1579,20.2274,19.7408,20.1877,12296155.0],["2025-04-17",20.1877,20.2274,19.9593,20.0288,9818093.0],["2025-04-18",20.0288,20.1281,19.8501,20.0785,7638106.0],["2025-04-21",20.0785,20.2175,19.9494,20.1579,8780670.0],["2025-04-22",20.1579,20.15789031982422,19.8501,19.9593,9339186.0],["2025-04-23",19.9593,20.148,19.8501,20.0189,11202977.0],["2025-04-24",20.0189,20.1778,19.8401,19.8898,10057761.0],["2025-04-25",19.8898,20.1778,19.889781951904297,20.1281,10660994.0],["2025-04-28",20.1281,20.3068,19.9593,19.9692,10319361.0],["2025-04-29",19.9692,20.2969,19.9196,20.2473,11386200.0],["2025-04-30",20.2473,20.6246,20.1976,20.5154,12400069.0],["2025-05-06",20.5154,20.8729,20.515371322631836,20.8729,14814765.0],["2025-05-07",20.8729,21.1807,20.704,20.853,15565692.0],["2025-05-08",20.853,21.3197,20.852991104125977,21.1509,15551769.0],["2025-05-09",21.1509,23.266,20.9523,23.0872,57380967.0],["2025-05-12",23.0872,24.7158,23.08724021911621,23.9809,117275588.0],["2025-05-13",23.9809,23.980939865112305,23.2858,23.7625,69944062.0],["2025-05-14",23.7625,24.12,23.4944,23.6632,55111794.0],["2025-05-15",23.6632,23.66318130493164,22.8291,22.8787,49966892.0],["2025-05-16",22.8787,23.5639,22.7198,22.9383,46894716.0],["2025-05-19",22.9383,23.5539,22.938291549682617,22.9582,48987595.0],["2025-05-20",22.9582,24.9442,22.95815086364746,24.0604,103478587.0],["2025-05-21",24.0604,26.463438034057617,24.060380935668945,26.4634,127905049.0],["2025-05-22",26.4634,27.3969,25.6194,25.7187,187820729.0],["2025-05-23",25.7187,25.71868896484375,24.9342,25.0732,109323772.0],["2025-05-26",25.0732,25.2023,24.5668,24.7753,66101050.0],["2025-05-27",24.7753,25.9967,24.4377,25.7683,130417482.0],["2025-05-28",25.7683,25.768341064453125,24.7257,24.7356,73947567.0],["2025-05-29",24.7356,24.9243,24.4079,24.6165,54352278.0],["2025-05-30",24.6165,24.9044,24.2888,24.3186,47833465.0],["2025-06-03",24.3186,24.5867,23.9313,24.3881,40270013.0],["2025-06-04",24.3881,25.3612,24.3483,24.9342,64152473.0],["2025-06-05",24.9342,25.0434,24.6462,24.8151,39254474.0],["2025-06-06",24.8151,25.8081,24.7753,25.0832,71735792.0],["2025-06-09",25.0832,25.9173,25.08316993713379,25.669,62516006.0],["2025-06-10",25.669,26.2351,25.0236,25.1328,80892764.0],["2025-06-11",25.1328,25.8676,24.964,25.0137,54754374.0],["2025-06-12",25.0137,25.2023,24.6363,25.0137,42536097.0],["2025-06-13",25.0137,25.01365852355957,24.4576,24.537,35622742.0],["2025-06-16",24.537,24.7952,24.4477,24.7654,24659687.0],["2025-06-17",24.7654,25.1427,24.6562,24.9243,35436645.0],["2025-06-18",24.9243,26.1953,24.5569,25.7981,75425955.0],["2025-06-19",25.7981,27.0592,25.6988,26.3145,99134225.0],["2025-06-20",26.3145,26.6124,25.5896,25.679,65683802.0],["2025-06-23",25.679,27.804,25.4109,27.5557,112246737.0],["2025-06-24",27.5557,30.3163,27.1089,30.3163,171152757.0],["2025-06-25",30.3163,33.3449,30.3162784576416,32.7888,272398810.0],["2025-06-26",32.7888,34.2486,32.064,32.1633,256080752.0],["2025-06-27",32.1633,33.2655,31.6767,32.0838,155534815.0],["2025-06-30",32.0838,33.047,31.6072,32.2328,142165388.0],["2025-07-01",32.2328,32.232765197753906,30.634,31.5079,131362556.0],["2025-07-02",31.5079,31.5675,30.7929,30.9021,61520898.0],["2025-07-03",30.9021,31.21,30.4851,30.9617,81065745.0],["2025-07-04",30.9617,30.961729049682617,29.929,30.4255,79976787.0],["2025-07-07",30.4255,30.6738,30.0879,30.217,48207212.0],["2025-07-08",30.217,30.3361,29.9687,30.1177,62112566.0],["2025-07-09",30.1177,30.8624,29.7304,29.8297,110371314.0],["2025-07-10",29.8297,30.078,29.4623,29.7006,59112259.0],["2025-07-11",29.7006,30.4851,29.5219,30.0581,83309995.0],["2025-07-14",30.0581,30.4156,29.6907,29.8595,50430293.0],["2025-07-15",29.8595,30.2269,28.9956,29.1942,73714180.0],["2025-07-16",29.1942,29.4524,29.0055,29.214,36765770.0],["2025-07-17",29.214,29.9389,28.8466,29.79,68821284.0],["2025-07-18",29.79,31.5575,29.789989471435547,31.0014,121120613.0],["2025-07-21",31.0014,31.37,30.3639,31.0712,77202609.0],["2025-07-22",31.0712,31.4497,30.4336,30.8022,78570874.0],["2025-07-23",30.8022,30.802209854125977,29.8857,29.9156,70316955.0],["2025-07-24",29.9156,30.4635,29.7662,30.3141,54362727.0],["2025-07-25",30.3141,31.131,30.314077377319336,30.4535,61931645.0],["2025-07-28",30.4535,31.2405,30.1846,31.0413,70216914.0],["2025-07-29",31.0413,31.1509,30.334,30.6926,54208891.0],["2025-07-30",30.6926,30.852,29.2382,29.4773,76165021.0],["2025-07-31",29.4773,30.0053,28.9393,29.1186,47028380.0],["2025-08-01",29.1186,29.2183,28.6405,28.6704,38640775.0],["2025-08-04",28.6704,29.029,28.2918,28.9792,32926624.0],["2025-08-05",28.9792,29.3478,28.9094,29.039,29356681.0],["2025-08-06",29.039,29.1884,28.8696,29.1386,27960363.0],["2025-08-07",29.1386,29.138572692871094,28.6305,28.9493,33243784.0],["2025-08-08",28.9493,29.4673,28.8995,28.9593,31071674.0],["2025-08-11",28.9593,29.7761,28.959257125854492,29.7363,55470376.0],["2025-08-12",29.7363,29.8459,28.9493,29.0987,44742873.0],["2025-08-13",29.0987,30.3838,29.098722457885742,30.0252,71253007.0],["2025-08-14",30.0252,30.7225,29.547,29.7761,62070471.0],["2025-08-15",29.7761,30.4735,29.557,30.344,51547256.0],["2025-08-18",30.344,30.8221,30.0949,30.5332,65450597.0],["2025-08-19",30.5332,33.3724,30.2842,32.3065,124648432.0],["2025-08-20",32.3065,32.30645751953125,31.38,32.1172,71355700.0],["2025-08-21",32.1172,32.2566,30.9815,31.121,61086817.0],["2025-08-22",31.121,31.8382,31.120990753173828,31.6689,56091082.0],["2025-08-25",31.6689,32.4957,31.629,32.0176,74127602.0],["2025-08-26",32.0176,33.223,31.6589,32.3961,86022876.0],["2025-08-27",32.3961,33.4222,32.0574,32.2467,90479564.0],["2025-08-28",32.2467,33.3126,31.8482,33.0237,87394626.0],["2025-08-29",33.0237,36.3311,32.8842,36.3311,86744851.0],["2025-09-01",36.3311,39.9672,36.33106994628906,39.9672,161297749.0],["2025-09-02",39.9672,42.3082,39.4292,40.0469,265605881.0],["2025-09-03",40.0469,43.0255,39.6583,41.8798,236488979.0],["2025-09-04",41.8798,44.3305,39.5587,40.4453,252703299.0],["2025-09-05",40.4453,44.4899,40.44533157348633,43.8623,286119295.0],["2025-09-08",43.8623,46.0639,41.83,44.45,287404599.0],["2025-09-09",44.45,48.8133,42.637,47.2892,281443909.0],["2025-09-10",47.2892,47.4187,45.0577,46.5819,210624857.0],["2025-09-11",46.5819,47.7175,44.3404,46.821,192919212.0],["2025-09-12",46.821,49.6402,46.5221,47.0401,212465622.0],["2025-09-15",47.0401,48.6041,45.2769,45.7849,206041616.0],["2025-09-16",45.7849,46.4225,45.0278,46.2232,148145024.0],["2025-09-17",46.2232,46.3229,44.4301,45.0477,142621823.0],["2025-09-18",45.0477,46.2332,43.7328,44.3305,163201951.0],["2025-09-19",44.3305,45.1274,43.7128,43.7328,110719321.0],["2025-09-22",43.7328,44.7489,43.4638,44.4002,77246062.0],["2025-09-23",44.4002,45.4861,43.2048,44.1014,117538102.0],["2025-09-24",44.1014,45.3067,43.135,44.8784,134507903.0],["2025-09-25",44.8784,46.3129,44.2707,46.0639,149554078.0],["2025-09-26",46.0639,46.4822,43.8324,43.8423,103705007.0],["2025-09-29",43.8423,46.293,43.842342376708984,45.6156,112960309.0],["2025-09-30",45.6156,47.4984,45.2071,46.5022,120255175.0],["2025-10-09",46.5022,49.411,46.3527,49.1122,130985495.0],["2025-10-10",49.1122,49.11219024658203,44.201,44.2209,144920745.0],["2025-10-13",44.2209,44.22089385986328,41.0929,42.7366,87275112.0],["2025-10-14",42.7366,44.2209,40.535,40.8239,84099988.0],["2025-10-15",40.8239,41.8101,40.1465,41.7205,60113884.0],["2025-10-16",41.7205,43.1649,41.0231,41.9097,56026970.0],["2025-10-17",41.9097,42.4776,40.2461,40.3656,49850227.0],["2025-10-20",40.3656,43.0354,40.365638732910156,41.8699,59269241.0],["2025-10-21",41.8699,42.2783,41.4814,41.9894,43632862.0],["2025-10-22",41.9894,41.98942947387695,41.0032,41.4116,31781482.0],["2025-10-23",41.4116,41.6009,40.2162,41.5113,39325541.0],["2025-10-24",41.5113,42.2584,41.51125717163086,42.0392,47004762.0],["2025-10-27",42.0392,46.2432,42.03923797607422,44.5596,149486246.0],["2025-10-28",44.5596,44.5994,42.8462,43.932,88897338.0],["2025-10-29",43.932,46.024,43.6531,45.8248,114593329.0],["2025-10-30",45.8248,47.1397,45.4462,45.6355,131927169.0],["2025-10-31",45.6355,47.3987,45.1772,45.3366,115443951.0],["2025-11-03",45.3366,45.33662796020508,41.9595,43.663,105057691.0],["2025-11-04",43.663,43.66303253173828,41.7404,42.0293,54847388.0],["2025-11-05",42.0293,43.7128,41.0829,43.1052,64033337.0],["2025-11-06",43.1052,44.4799,42.9657,43.5634,55534006.0],["2025-11-07",43.5634,44.8983,43.0653,44.1213,72689189.0],["2025-11-10",44.1213,44.7588,42.6967,43.1052,63888333.0],["2025-11-11",43.1052,44.201,42.4377,42.4975,53240089.0],["2025-11-12",42.4975,42.49748611450195,40.6944,41.2522,55910459.0],["2025-11-13",41.2522,43.932,41.1427,43.2347,90247975.0],["2025-11-14",43.2347,43.8125,42.2385,42.7166,55341804.0],["2025-11-17",42.7166,43.4638,41.9297,42.8362,44999830.0],["2025-11-18",42.8362,43.3144,41.4913,41.8599,51496348.0],["2025-11-19",41.8599,42.3979,40.3358,40.7442,49320899.0],["2025-11-20",40.7442,41.571,39.43918228149414,39.4392,50568878.0],["2025-11-21",39.4392,39.43918228149414,37.6261,37.6261,64075808.0],["2025-11-24",37.6261,38.4529,37.407,37.7257,38375087.0],["2025-11-25",37.7257,38.4231,37.666,38.1043,38402199.0],["2025-11-26",38.1043,38.712,37.6062,38.1939,38145143.0],["2025-11-27",38.1939,39.3993,38.19394302368164,38.3533,47119795.0],["2025-11-28",38.3533,39.23,38.1242,38.9411,42087606.0],["2025-12-01",38.9411,39.3993,38.7618,39.1304,34567597.0],["2025-12-02",39.1304,39.1303596496582,38.3135,38.4729,26256489.0],["2025-12-03",38.4729,38.8016,37.7556,37.8552,24534277.0],["2025-12-04",37.8552,38.1441,37.3671,37.9847,21156307.0],["2025-12-05",37.9847,38.433,37.7158,38.3932,24725748.0],["2025-12-08",38.3932,39.4193,38.39318084716797,39.1602,37040545.0],["2025-12-09",39.1602,39.2798,38.6123,38.9411,26082159.0],["2025-12-10",38.9411,39.0706,38.2338,38.8514,25575649.0],["2025-12-11",38.8514,39.6484,38.3434,38.3533,35618383.0],["2025-12-12",38.3533,38.7917,37.7556,38.5526,34836928.0],["2025-12-15",38.5526,38.7219,37.7357,37.8851,25163019.0],["2025-12-16",37.8851,37.88512420654297,36.7295,36.9587,29824813.0],["2025-12-17",36.9587,38.2338,36.95866394042969,38.1242,31822719.0],["2025-12-18",38.1242,38.2039,37.3671,37.4368,23684569.0],["2025-12-19",37.4368,38.1043,37.43684005737305,37.8552,26534186.0],["2025-12-22",37.8552,38.692,37.85523986816406,38.443,31334701.0],["2025-12-23",38.443,39.8277,38.442989349365234,39.1702,56289706.0],["2025-12-24",39.1702,39.4392,38.8614,39.1901,34439964.0],["2025-12-25",39.1901,39.5189,38.6721,39.2399,29796862.0],["2025-12-26",39.2399,40.5848,39.2001,39.9273,58036342.0],["2025-12-29",39.9273,40.1564,38.971,39.3296,39687310.0],["2025-12-30",39.3296,39.6982,38.692,39.3495,32032950.0],["2025-12-31",39.3495,39.6982,38.8514,38.961,26075402.0],["2026-01-05",38.961,40.266,38.8415,40.1365,49111941.0],["2026-01-06",40.1365,41.2423,40.13651657104492,40.7542,53890506.0],["2026-01-07",40.7542,42.1289,40.6147,40.9733,55269898.0],["2026-01-08",40.9733,41.3519,40.1266,40.5151,41448375.0],["2026-01-09",40.5151,41.4415,40.1564,40.8737,46095351.0],["2026-01-12",40.8737,40.873695373535156,39.23,39.9273,74913979.0],["2026-01-13",39.9273,40.535,39.2599,39.4491,58543489.0],["2026-01-14",39.4491,41.0231,39.1602,39.8476,74461976.0],["2026-01-15",39.8476,41.3419,39.5687,40.804,69808545.0],["2026-01-16",40.804,41.7902,40.80396270751953,41.1825,61622659.0],["2026-01-19",41.1825,41.5312,40.4653,41.1626,44874531.0],["2026-01-20",41.1626,41.3419,39.3595,39.8177,62359121.0],["2026-01-21",39.8177,40.9833,39.4591,40.3258,43135402.0],["2026-01-22",40.3258,41.312,39.5488,39.6783,46406091.0],["2026-01-23",39.6783,41.4814,39.67826843261719,41.3519,81802183.0],["2026-01-26",41.3519,41.9396,40.007,40.2062,58415965.0],["2026-01-27",40.2062,40.20624923706055,37.8652,38.8514,71579678.0],["2026-01-28",38.8514,38.9411,37.925,38.3135,44256893.0],["2026-01-29",38.3135,38.433,37.5165,37.5365,40179267.0],["2026-01-30",37.5365,37.9549,36.7594,37.8353,41101221.0],["2026-02-02",37.8353,38.1939,37.2276,37.397,37750558.0],["2026-02-03",37.397,37.8154,37.0284,37.8154,32150089.0],["2026-02-04",37.8154,37.9349,37.0682,37.8054,30950797.0],["2026-02-05",37.8054,37.8054313659668,36.9089,36.9985,25938629.0],["2026-02-06",36.9985,37.2974,35.5142,36.5602,40925386.0],["2026-02-09",36.5602,37.2177,36.5601921081543,37.0184,27145539.0],["2026-02-10",37.0184,37.2177,36.6797,36.6997,21706170.0],["2026-02-11",36.6997,37.7855,36.5602,37.2476,38636242.0],["2026-02-12",37.2476,37.247562408447266,36.6299,37.0384,26385472.0],["2026-02-13",37.0384,37.3173,36.6299,36.7694,23252784.0],["2026-02-24",36.7694,37.7955,36.76939010620117,37.5464,30848798.0],["2026-02-25",37.5464,38.3832,37.4767,38.2736,41955116.0],["2026-02-26",38.2736,38.4729,37.6859,37.925,31381017.0],["2026-02-27",37.925,37.92497253417969,37.5165,37.7556,22894951.0],["2026-03-02",37.7556,37.75562286376953,36.5901,37.0583,36429511.0],["2026-03-03",37.0583,37.8353,36.0621,36.1019,43811626.0],["2026-03-04",36.1019,36.4905,35.6039,35.7732,28479404.0],["2026-03-05",35.7732,36.7594,35.77320098876953,36.341,25661059.0],["2026-03-06",36.341,36.4307,35.8429,36.1617,22256212.0],["2026-03-09",36.1617,37.646,34.7571,37.5863,62937799.0],["2026-03-10",37.5863,38.443,37.5763,37.915,43379547.0],["2026-03-11",37.915,39.5089,37.91501235961914,38.8116,75628804.0],["2026-03-12",38.8116,38.8714,38.2238,38.8315,43925386.0],["2026-03-13",38.8315,39.3495,38.3135,38.5825,45862659.0],["2026-03-16",38.5825,39.0507,37.7656,38.692,37399207.0],["2026-03-17",38.692,39.22,37.5564,37.5863,36306310.0],["2026-03-18",37.5863,37.925,36.2314,36.869,36748534.0],["2026-03-19",36.869,37.7158,36.361,36.8391,33509408.0],["2026-03-20",36.8391,38.7319,36.8391227722168,37.5564,67508176.0],["2026-03-23",37.5564,38.1441,36.7694,36.8989,50785310.0],["2026-03-24",36.8989,37.4966,34.8467,36.9985,49713686.0],["2026-03-25",36.9985,37.5763,36.5602,37.0583,37196394.0],["2026-03-26",37.0583,37.9648,36.3908,36.7794,41626462.0],["2026-03-27",36.7794,37.9349,36.1617,37.4568,46976752.0],["2026-03-30",37.4568,37.8851,36.1717,36.859,39171887.0],["2026-03-31",36.859,36.859046936035156,35.5142,35.564,38545186.0],["2026-04-01",35.564,36.3012,35.315,35.7832,28354671.0],["2026-04-02",35.7832,36.092,34.5479,34.6674,32920687.0],["2026-04-03",34.6674,34.9464,33.3226,33.3325,30532767.0],["2026-04-07",33.3325,34.1096,33.3325309753418,33.6712,19946968.0],["2026-04-08",33.6712,35.03601837158203,33.67123794555664,35.036,32275640.0],["2026-04-09",35.036,35.4445,34.4483,35.1456,25812235.0],["2026-04-10",35.1456,38.6622,35.145599365234375,38.6622,104898811.0],["2026-04-13",38.6622,39.349525451660156,38.3533,39.3495,136987072.0],["2026-04-14",39.3495,39.8377,38.7717,39.7679,89997406.0],["2026-04-15",39.7679,39.767921447753906,38.453,38.5725,70114429.0],["2026-04-16",38.5725,39.8078,38.4629,39.6285,82596263.0],["2026-04-17",39.6285,40.2959,39.3495,40.0767,73450144.0],["2026-04-20",40.0767,40.1863,39.2399,39.7878,57286876.0],["2026-04-21",39.7878,40.9434,39.1503,40.4055,76561058.0],["2026-04-22",40.4055,41.3319,39.9472,40.3457,69129809.0],["2026-04-23",40.3457,40.6446,39.3495,39.6085,52631474.0],["2026-04-24",39.6085,40.0767,38.971,39.7281,55364607.0],["2026-04-27",39.7281,40.007,38.951,39.3097,45494719.0],["2026-04-28",39.3097,39.4292,38.5227,38.8913,40182034.0],["2026-04-29",38.8913,38.89127731323242,35.3648,37.6062,96621688.0],["2026-04-30",37.6062,37.8154,36.5502,36.6,56402831.0],["2026-05-06",36.6,39.2399,36.600040435791016,38.4131,65577837.0],["2026-05-07",38.4131,38.8215,37.5863,38.0047,45789968.0],["2026-05-08",38.0047,38.3932,36.9686,37.0882,50976435.0],["2026-05-11",37.0882,37.7855,36.879,37.138,45060555.0],["2026-05-12",37.138,37.3173,36.3211,36.5403,37789772.0],["2026-05-13",36.5403,38.2338,36.1019,37.2476,56705103.0],["2026-05-14",37.2476,38.0545,36.5502,36.5602,57978958.0],["2026-05-15",36.5602,36.9686,35.6636,35.9924,48128097.0],["2026-05-18",35.9924,36.7794,35.7234,35.9426,36915356.0],["2026-05-19",35.9426,36.1019,35.0659,35.5441,34288501.0],["2026-05-20",35.5441,36.2215,34.9563,35.9824,35388451.0],["2026-05-21",35.9824,36.4207,34.6674,34.7272,40898018.0],["2026-05-22",34.7272,35.305,34.508,35.1655,26952994.0],["2026-05-25",35.1655,35.305,34.1992,34.4283,34106535.0],["2026-05-26",34.4283,34.6375,33.7709,34.1295,29819541.0],["2026-05-27",34.1295,35.1456,33.9303,34.1494,36283671.0],["2026-05-28",34.1494,34.3586,33.223,34.249,32254965.0],["2026-05-29",34.249,34.24903106689453,32.7747,32.8245,34556801.0],["2026-06-01",32.8245,33.3525,32.426,32.4559,24125789.0],["2026-06-02",32.4559,32.5655,31.1907,32.0474,30153295.0],["2026-06-03",32.0474,32.3363,31.5095,31.7087,25768293.0],["2026-06-04",31.7087,31.708744049072266,30.4137,30.5432,34501987.0],["2026-06-05",30.5432,30.9018,29.8359,29.8957,32378473.0],["2026-06-08",29.8957,29.89567756652832,28.2918,28.6504,34473091.0],["2026-06-09",28.6504,29.7363,28.5907,29.5669,29129935.0],["2026-06-10",29.5669,29.56693458557129,28.3416,28.6704,22907862.0],["2026-06-11",28.6704,28.8098,28.0726,28.242,22875059.0],["2026-06-12",28.242,29.4574,28.232,28.9294,34609833.0],["2026-06-15",28.9294,29.5072,28.8895,29.2382,26350837.0],["2026-06-16",29.2382,30.5731,29.238191604614258,30.1746,49853778.0],["2026-06-17",30.1746,30.344,29.7064,30.0053,29709108.0],["2026-06-18",30.0053,30.085,29.1685,29.5968,30770486.0],["2026-06-22",29.5968,30.6926,28.7002,30.603,47132712.0],["2026-06-23",30.603,30.6528,29.2183,29.4374,35796843.0],["2026-06-24",29.4374,29.6167,28.6903,29.0987,25576247.0],["2026-06-25",29.0987,29.1186,28.3715,28.5508,30830113.0],["2026-06-26",28.5508,28.6803,26.7676,26.7776,38760579.0],["2026-06-29",26.7776,27.2458,25.9308,26.8872,30740965.0],["2026-06-30",26.8872,27.7638,26.5983,27.4052,26598002.0],["2026-07-01",27.4052,27.7937,26.5983,27.2358,32759313.0],["2026-07-02",27.2358,27.4351,26.5883,26.6282,23004209.0],["2026-07-03",26.6282,27.2657,26.628171920776367,26.947,22274966.0],["2026-07-06",26.947,27.8435,26.6182,26.6481,29059394.0],["2026-07-07",26.6481,27.1761,26.1799,26.3692,22247272.0],["2026-07-08",26.3692,26.3791,25.5025,25.5124,24930379.0],["2026-07-09",25.5124,25.7515,24.4366,25.7216,31768586.0],["2026-07-10",25.7216,25.9508,25.263391494750977,25.2634,24312404.0],["2026-07-13",25.2634,25.4128,24.317,24.5461,23798929.0],["2026-07-14",24.5461,24.9546,24.1676,24.9546,20823306.0],["2026-07-15",24.9546,26.8473,24.954570770263672,26.15,48728091.0],["2026-07-16",26.15,26.6,25.49,26.23,29432030.0],["2026-07-17",26.23,27.2,26.11,26.91,50645412.0],["2026-07-20",26.91,27.0,25.6,27.0,41810896.0],["2026-07-21",27.0,29.09,26.7,28.44,68386983.0],["2026-07-22",28.44,28.440000534057617,27.41,28.02,43558865.0],["2026-07-23",28.02,28.48,27.43,28.3,38020542.0],["2026-07-24",28.3,28.299999237060547,26.82,26.85,35622144.0],["2026-07-27",26.85,27.72,26.850000381469727,27.39,26095686.0],["2026-07-28",27.39,27.389999389648438,26.83,27.04,17507505.0],["2026-07-29",27.04,28.46,26.71,28.29,46050521.0],["2026-07-30",28.29,28.97,27.9,28.68,40286851.0],["2026-07-31",28.68,28.85,28.27,28.55,33961634.0],["2026-08-03",28.55,28.58,27.9,28.15,26161210.0],["2026-08-04",28.15,28.24,27.92,28.0,25630360.0],["2026-08-05",28.0,28.35,27.9,28.27,30401607.0],["2026-08-06",28.27,28.270000457763672,27.42,27.65,30134351.0],["2026-08-07",27.65,27.81,27.12,27.69,23301551.0],["2026-08-10",27.69,28.15,27.62,28.14,27831894.0],["2026-08-11",28.14,28.18,27.69,27.71,22139526.0],["2026-08-12",27.71,28.3,27.68,27.86,22826888.0],["2026-08-13",27.86,27.860000610351562,27.23,27.24,27198941.0],["2026-08-14",27.24,27.85,27.08,27.16,21282557.0],["2026-08-17",27.16,27.48,26.79,27.44,21521460.0],["2026-08-18",27.44,27.440000534057617,26.75,26.98,19967734.0],["2026-08-19",26.98,26.979999542236328,26.17,26.27,21061325.0],["2026-08-20",26.27,26.79,26.270000457763672,26.42,13833353.0],["2026-08-21",26.42,27.2,26.2,26.86,19539387.0],["2026-08-24",26.86,27.54,26.860000610351562,27.17,26110478.0],["2026-08-25",27.17,27.73,26.85,26.93,25506621.0],["2026-08-26",26.93,28.02,26.78,27.89,43164379.0],["2026-08-27",27.89,27.889999389648438,27.05,27.69,36489964.0],["2026-08-28",27.69,27.690000534057617,27.21,27.24,21149703.0],["2026-08-31",27.24,27.239999771118164,26.36,26.71,23941265.0],["2026-09-01",26.71,26.97,26.6,26.66,14449452.0],["2026-09-02",26.66,26.65999984741211,26.01,26.03,15243319.0],["2026-09-03",26.03,26.3,26.0,26.14,10653998.0],["2026-09-04",26.14,26.44,25.89,25.95,15887134.0],["2026-09-07",25.95,26.14,25.77,25.99,11259162.0],["2026-09-08",25.99,26.0,25.78,25.85,10971235.0],["2026-09-09",25.85,25.89,25.55,25.84,12769189.0],["2026-09-10",25.84,25.84000015258789,25.4,25.47,11628018.0],["2026-09-11",25.47,25.469999313354492,24.67,25.02,15717716.0],["2026-09-14",25.02,25.56,24.9,25.37,13244083.0]]}