{"t":"002142.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-22",5.1327,5.1493,4.9832,5.1327,34497207.0],["2010-07-23",5.1327,5.2655,5.0911,5.1908,51265020.0],["2010-07-26",5.1908,5.2157,5.1077,5.1825,26428750.0],["2010-07-27",5.1825,5.1825,5.0787,5.1327,21251787.0],["2010-07-28",5.1327,5.2572,5.0911,5.2448,34163240.0],["2010-07-29",5.2448,5.2863,5.1742,5.2157,26624145.0],["2010-07-30",5.2157,5.2199,5.1493,5.1866,13801602.0],["2010-08-02",5.1866,5.332,5.1825,5.2905,25692196.0],["2010-08-03",5.2905,5.3361,5.1576,5.1659,25771406.0],["2010-08-04",5.1659,5.1908,5.0039,5.1285,28816190.0],["2010-08-05",5.1285,5.128502368927002,5.0205,5.0745,19242333.0],["2010-08-06",5.0745,5.1825,5.0081,5.17,26080967.0],["2010-08-10",5.17,5.2323,4.9001,4.9209,33428347.0],["2010-08-11",4.9209,5.0247,4.9167,4.9541,20184797.0],["2010-08-12",4.9541,5.0205,4.896,5.0039,20932700.0],["2010-08-13",5.0039,5.087,4.9167,5.0579,21265598.0],["2010-08-16",5.0579,5.1991,4.9915,5.17,32208806.0],["2010-08-17",5.17,5.2614,5.17,5.2365,34373500.0],["2010-08-18",5.2365,5.332,5.1659,5.1783,30534054.0],["2010-08-19",5.1783,5.3237,5.178333282470703,5.2738,36612755.0],["2010-08-20",5.2738,5.3901,5.2406,5.2905,41014434.0],["2010-08-23",5.2905,5.3984,5.17,5.2988,30285991.0],["2010-08-24",5.2988,5.3901,5.1783,5.3278,27181336.0],["2010-08-25",5.3278,5.327827453613281,5.0994,5.1368,33649455.0],["2010-08-26",5.1368,5.2157,5.0662,5.1368,15966595.0],["2010-08-27",5.1368,5.2282,5.1244,5.1908,13627840.0],["2010-08-30",5.1908,5.278,5.1493,5.2697,26399032.0],["2010-08-31",5.2697,5.278,5.1576,5.2032,19754404.0],["2010-09-01",5.2032,5.6061,5.203249931335449,5.4607,87355376.0],["2010-09-02",5.4607,5.4898,5.3569,5.4399,45237017.0],["2010-09-03",5.4399,5.4483,5.2738,5.4109,37919576.0],["2010-09-06",5.4109,5.6351,5.3777,5.5977,56927729.0],["2010-09-07",5.5977,5.6268,5.5064,5.5645,32001344.0],["2010-09-08",5.5645,5.564528942108154,5.3818,5.4483,37728394.0],["2010-09-09",5.4483,5.44825553894043,5.3154,5.3611,36747427.0],["2010-09-10",5.3611,5.4067,5.2074,5.3527,31610884.0],["2010-09-13",5.3527,5.4316,5.2448,5.3652,30625090.0],["2010-09-14",5.3652,5.4566,5.3361,5.3777,33429135.0],["2010-09-15",5.3777,5.4109,5.1285,5.2282,45247055.0],["2010-09-16",5.2282,5.2282,4.9956,5.0496,25559140.0],["2010-09-17",5.0496,5.1493,4.9749,4.9832,20484296.0],["2010-09-20",4.9832,5.0787,4.9416,4.9541,25219765.0],["2010-09-21",4.9541,5.0413,4.9292,4.9624,21455943.0],["2010-09-27",4.9624,5.0247,4.9167,4.979,22102073.0],["2010-09-28",4.979,4.979007244110107,4.8088,4.8295,24994529.0],["2010-09-29",4.8295,4.9126,4.8004,4.8129,22808486.0],["2010-09-30",4.8129,4.9915,4.8046,4.979,29142946.0],["2010-10-08",4.979,5.141,4.925,5.0994,43541360.0],["2010-10-11",5.0994,5.4233,5.0662,5.3237,66672172.0],["2010-10-12",5.3237,5.4109,5.2614,5.3569,43271320.0],["2010-10-13",5.3569,5.5438,5.356898307800293,5.5438,61359754.0],["2010-10-14",5.5438,5.8469,5.5272,5.5521,91105364.0],["2010-10-15",5.5521,6.0296,5.4856,5.9258,95532764.0],["2010-10-18",5.9258,6.312,5.8843,5.9964,72999856.0],["2010-10-19",5.9964,6.1251,5.8012,6.0836,39775265.0],["2010-10-20",6.0836,6.2248,5.9175,5.9756,70015422.0],["2010-10-21",5.9756,5.9839,5.7306,5.876,51098141.0],["2010-10-22",5.876,5.9134,5.7597,5.8012,39498660.0],["2010-10-25",5.8012,6.0421,5.6808,5.9217,63381064.0],["2010-10-26",5.9217,6.0006,5.7639,5.8178,41503983.0],["2010-10-27",5.8178,5.9839,5.7389,5.7555,34793352.0],["2010-10-28",5.7555,5.876,5.7099,5.8344,24594514.0],["2010-10-29",5.8344,5.876,5.6933,5.7348,33487041.0],["2010-11-01",5.7348,5.8552,5.7306,5.8012,32707648.0],["2010-11-02",5.8012,5.9258,5.66,5.876,76130031.0],["2010-11-03",5.876,6.2248,5.7306,6.0587,93175939.0],["2010-11-04",6.0587,6.1584,5.9632,6.0504,61991606.0],["2010-11-05",6.0504,6.1584,5.9756,6.0421,43969210.0],["2010-11-08",6.0421,6.1459,5.9424,6.0338,46383487.0],["2010-11-09",6.0338,6.0462,5.7722,5.8594,56222790.0],["2010-11-10",5.8594,5.859365940093994,5.6767,5.7057,47036433.0],["2010-11-11",5.7057,5.9341,5.6933,5.8303,57557194.0],["2010-11-12",5.8303,5.830298900604248,5.3403,5.3984,67069987.0],["2010-11-15",5.3984,5.4607,5.2655,5.4067,42573332.0],["2010-11-16",5.4067,5.44,5.1285,5.1908,35730894.0],["2010-11-17",5.1908,5.3569,5.1119,5.2863,38129923.0],["2010-11-18",5.2863,5.4233,5.2489,5.3486,35464741.0],["2010-11-19",5.3486,5.3527,5.1077,5.2738,37047419.0],["2010-11-22",5.2738,5.2738447189331055,5.1077,5.1617,37723566.0],["2010-11-23",5.1617,5.161723613739014,4.9998,5.1036,30055661.0],["2010-11-24",5.1036,5.2074,5.033,5.1451,33899579.0],["2010-11-25",5.1451,5.3154,5.0704,5.2821,50336461.0],["2010-11-26",5.2821,5.282149314880371,5.1451,5.17,26795771.0],["2010-11-29",5.17,5.2074,5.0953,5.1576,17089377.0],["2010-11-30",5.1576,5.1991,4.9624,5.0745,31148446.0],["2010-12-01",5.0745,5.1036,5.0205,5.0621,16237876.0],["2010-12-02",5.0621,5.1451,5.0579,5.0662,20699504.0],["2010-12-03",5.0662,5.141,5.0247,5.0787,21159183.0],["2010-12-06",5.0787,5.1908,5.0496,5.1742,29199899.0],["2010-12-07",5.1742,5.1866,5.0496,5.17,20882770.0],["2010-12-08",5.17,5.1866,5.0662,5.087,25166656.0],["2010-12-09",5.087,5.086977005004883,4.962398052215576,4.9624,24811842.0],["2010-12-10",4.9624,5.0662,4.9292,5.033,14509726.0],["2010-12-13",5.033,5.1493,4.9998,5.141,30888270.0],["2010-12-14",5.141,5.1451,5.087,5.1036,20995067.0],["2010-12-15",5.1036,5.2199,5.0953,5.1451,36009652.0],["2010-12-16",5.1451,5.1493,5.0787,5.087,24168124.0],["2010-12-17",5.087,5.1119,5.0371,5.0579,17611075.0],["2010-12-20",5.0579,5.087,4.8586,4.9458,32384221.0],["2010-12-21",4.9458,5.1077,4.9001,5.0911,35898710.0],["2010-12-22",5.0911,5.091128349304199,4.9416,4.979,25879195.0],["2010-12-23",4.979,5.3943,4.9375,5.1534,82512405.0],["2010-12-24",5.1534,5.3444,4.9832,5.2531,100354329.0],["2010-12-27",5.2531,5.3901,5.087,5.0953,66940159.0],["2010-12-28",5.0953,5.2572,5.0371,5.1451,51831842.0],["2010-12-29",5.1451,5.2199,5.0579,5.2116,38861767.0],["2010-12-30",5.2116,5.211555004119873,5.0122,5.1077,35688126.0],["2010-12-31",5.1077,5.1617,5.0579,5.1493,45033349.0],["2011-01-04",5.1493,5.3735,5.1077,5.2946,63916619.0],["2011-01-05",5.2946,5.3444,5.2157,5.2406,39057175.0],["2011-01-06",5.2406,5.3195,5.2032,5.2738,31384713.0],["2011-01-07",5.2738,5.6683,5.2116,5.4815,130020709.0],["2011-01-10",5.4815,5.5147,5.3486,5.3527,55227325.0],["2011-01-11",5.3527,5.5604,5.3029,5.5438,58977039.0],["2011-01-12",5.5438,5.6227,5.4483,5.6061,60937022.0],["2011-01-13",5.6061,5.6434,5.4856,5.4939,41818543.0],["2011-01-17",5.4939,5.49393367767334,5.0828,5.1285,44718458.0],["2011-01-18",5.1285,5.1991,5.0704,5.116,21709665.0],["2011-01-19",5.116,5.1991,5.0164,5.1866,29976711.0],["2011-01-20",5.1866,5.186639308929443,4.9832,4.9915,27386584.0],["2011-01-21",4.9915,5.2946,4.9749,5.1077,35724491.0],["2011-01-24",5.1077,5.2116,5.0496,5.1327,23213043.0],["2011-01-25",5.1327,5.2655,5.0953,5.2282,27618713.0],["2011-01-26",5.2282,5.2697,5.1783,5.2406,18252575.0],["2011-01-27",5.2406,5.2905,5.1202,5.278,31109791.0],["2011-01-28",5.278,5.277997016906738,5.1617,5.2032,20358200.0],["2011-01-31",5.2032,5.2489,5.1202,5.1866,23757595.0],["2011-02-01",5.1866,5.2282,5.141,5.1949,18285460.0],["2011-02-09",5.1949,5.2448,5.0496,5.0662,27290084.0],["2011-02-10",5.0662,5.1493,5.0288,5.1493,27038721.0],["2011-02-11",5.1493,5.1742,5.0828,5.1451,31601127.0],["2011-02-14",5.1451,5.3901,5.1451,5.3403,63306601.0],["2011-02-15",5.3403,5.4109,5.2863,5.3071,51075726.0],["2011-02-16",5.3071,5.361,5.2697,5.3278,35078185.0],["2011-02-17",5.3278,5.5479,5.3154,5.4067,58770188.0],["2011-02-18",5.4067,5.4275,5.2988,5.3112,33971045.0],["2011-02-21",5.3112,5.3237,5.224,5.3154,32879036.0],["2011-02-22",5.3154,5.3403,5.141,5.1493,43187149.0],["2011-02-23",5.1493,5.1742,5.116,5.1368,19549394.0],["2011-02-24",5.1368,5.2032,5.087,5.1659,23339014.0],["2011-02-25",5.1659,5.2489,5.1036,5.1783,23909966.0],["2011-02-28",5.1783,5.2448,5.1285,5.2157,25679876.0],["2011-03-01",5.2157,5.3818,5.215707778930664,5.3112,54726866.0],["2011-03-02",5.3112,5.5479,5.2448,5.4524,108467065.0],["2011-03-03",5.4524,5.7306,5.4109,5.5645,132940424.0],["2011-03-04",5.5645,5.6683,5.4898,5.6268,57802333.0],["2011-03-07",5.6268,5.7929,5.6102,5.631,50890536.0],["2011-03-08",5.631,5.6766,5.5645,5.6393,32448715.0],["2011-03-09",5.6393,5.6683,5.5728,5.6019,23578265.0],["2011-03-10",5.6019,5.601902484893799,5.4192,5.4649,39423114.0],["2011-03-11",5.4649,5.5022,5.3818,5.3901,26611481.0],["2011-03-14",5.3901,5.4815,5.3777,5.4399,20440941.0],["2011-03-15",5.4399,5.4399495124816895,5.2572,5.3278,34034837.0],["2011-03-16",5.3278,5.4192,5.2655,5.3943,30625008.0],["2011-03-17",5.3943,5.394270420074463,5.278,5.3071,22072717.0],["2011-03-18",5.3071,5.3777,5.307065486907959,5.3486,17893019.0],["2011-03-21",5.3486,5.4067,5.3154,5.3901,18253692.0],["2011-03-22",5.3901,5.523,5.3611,5.4898,35360676.0],["2011-03-23",5.4898,5.5396,5.4441,5.5022,26537149.0],["2011-03-24",5.5022,5.5188,5.4275,5.4316,20840470.0],["2011-03-25",5.4316,5.577,5.431644439697266,5.5521,48636604.0],["2011-03-28",5.5521,5.6974,5.5105,5.5147,44310031.0],["2011-03-29",5.5147,5.7099,5.4898,5.5894,49825718.0],["2011-03-30",5.5894,5.7182,5.5853,5.6393,49983092.0],["2011-03-31",5.6393,5.6476,5.5022,5.523,21490634.0],["2011-04-01",5.523,5.6683,5.5064,5.66,25012026.0],["2011-04-06",5.66,5.8012,5.660039901733398,5.7223,56088621.0],["2011-04-07",5.7223,5.8012,5.6725,5.7099,35589974.0],["2011-04-08",5.7099,5.7514,5.66,5.6974,26564801.0],["2011-04-11",5.6974,5.7514,5.6227,5.6393,27560280.0],["2011-04-12",5.6393,5.6808,5.5438,5.5687,21637555.0],["2011-04-13",5.5687,5.730634689331055,5.5521,5.7306,26605821.0],["2011-04-14",5.7306,5.7929,5.6933,5.7306,34824504.0],["2011-04-15",5.7306,5.7888,5.6766,5.7555,23801972.0],["2011-04-18",5.7555,5.7639,5.6683,5.6808,24930850.0],["2011-04-19",5.6808,5.680801868438721,5.523,5.5521,24383655.0],["2011-04-20",5.5521,5.6268,5.4939,5.5272,15300896.0],["2011-04-21",5.5272,5.6061,5.523,5.5936,12383896.0],["2011-04-22",5.5936,5.6102,5.5272,5.5521,11244108.0],["2011-04-25",5.5521,5.6434,5.5272,5.5894,18202314.0],["2011-04-26",5.5894,5.714,5.5645,5.6683,32121993.0],["2011-04-27",5.6683,5.6974,5.523,5.5479,27034741.0],["2011-04-28",5.5479,5.7099,5.4524,5.4815,34033721.0],["2011-04-29",5.4815,5.5064,5.2821,5.3652,25964839.0],["2011-05-04",5.3652,5.365201950073242,5.157570838928223,5.1576,23861965.0],["2011-05-05",5.1576,5.224,5.1077,5.1866,12624049.0],["2011-05-06",5.1866,5.1991,5.1077,5.1244,17296205.0],["2011-05-09",5.1244,5.1783,5.0787,5.116,12110123.0],["2011-05-10",5.116,5.1659,5.087,5.1576,13086453.0],["2011-05-11",5.1576,5.1825,5.1202,5.1327,13916208.0],["2011-05-12",5.1327,5.1534,5.0538,5.0662,18038216.0],["2011-05-13",5.0662,5.1534,5.0247,5.1285,19564838.0],["2011-05-16",5.1285,5.128502368927002,5.0039,5.0247,22844422.0],["2011-05-17",5.0247,5.1202,4.9998,5.087,17158491.0],["2011-05-19",5.087,5.1659,5.0745,5.0953,14636636.0],["2011-05-20",5.0953,5.1783,5.09528112411499,5.1493,15551450.0],["2011-05-23",5.1493,5.149265766143799,4.9873,4.9873,16229410.0],["2011-05-24",4.9873,5.0164,4.9582,4.9873,11329232.0],["2011-05-25",4.9873,5.0122,4.9001,4.9084,9519696.0],["2011-05-26",4.9084,4.9624,4.871,4.8793,11427637.0],["2011-05-27",4.8793,4.9375,4.871,4.8752,9857258.0],["2011-05-30",4.8752,4.9375,4.8586,4.8877,11224975.0],["2011-05-31",4.8877,4.9416,4.8669,4.9292,9541389.0],["2011-06-01",4.9292,4.9375,4.896,4.9126,10124958.0],["2011-06-02",4.9126,4.9125657081604,4.6094,4.6842,27421052.0],["2011-06-03",4.6842,4.7174,4.6219,4.7008,19263501.0],["2011-06-07",4.7008,4.7091,4.6509,4.7091,16187156.0],["2011-06-08",4.7091,4.7174,4.6551,4.6883,12664115.0],["2011-06-09",4.6883,4.7257,4.6551,4.6551,13455476.0],["2011-06-10",4.6551,4.6805,4.5409,4.6382,16175783.0],["2011-06-13",4.6382,4.638189792633057,4.524,4.5959,9334270.0],["2011-06-17",4.5959,4.59591007232666,4.4014,4.4183,10010244.0],["2011-06-20",4.4183,4.4395,4.3253,4.431,15597219.0],["2011-06-21",4.431,4.4522,4.3972,4.4352,9532762.0],["2011-06-22",4.4352,4.4818,4.3845,4.4395,10182309.0],["2011-06-23",4.4395,4.5409,4.3718,4.4987,13502259.0],["2011-06-24",4.4987,4.6593,4.4691,4.617,26500084.0],["2011-06-27",4.617,4.6297,4.5452,4.5875,27281634.0],["2011-06-28",4.5875,4.6001,4.5283,4.5579,14238779.0],["2011-06-29",4.5579,4.5621,4.4944,4.4987,15916717.0],["2011-06-30",4.4987,4.672,4.4944,4.6001,27054203.0],["2011-07-01",4.6001,4.6593,4.5452,4.617,22758472.0],["2011-07-04",4.617,4.7354350090026855,4.617,4.7354,27489404.0],["2011-07-05",4.7354,4.7862,4.6974,4.7354,19656216.0],["2011-07-06",4.7354,4.7354350090026855,4.6509,4.6889,14062460.0],["2011-07-07",4.6889,4.7989,4.6805,4.6847,23044383.0],["2011-07-08",4.6847,4.8158,4.684698104858398,4.7819,23729632.0],["2011-07-11",4.7819,4.7819437980651855,4.6678,4.7185,23598160.0],["2011-07-12",4.7185,4.718522071838379,4.6255,4.6255,17328739.0],["2011-07-13",4.6255,4.7566,4.6255,4.7228,16025361.0],["2011-07-14",4.7228,4.7439,4.6636,4.7354,14173455.0],["2011-07-15",4.7354,4.7693,4.6847,4.7523,14352966.0],["2011-07-18",4.7523,4.7862,4.693154811859131,4.6932,14846332.0],["2011-07-19",4.6932,4.6932,4.6297,4.6382,13077530.0],["2011-07-20",4.6382,4.6974,4.5959,4.6593,13976479.0],["2011-07-21",4.6593,4.659329891204834,4.5832,4.5832,10738155.0],["2011-07-22",4.5832,4.6297,4.57476806640625,4.5748,8245995.0],["2011-07-25",4.5748,4.57476806640625,4.3549,4.3634,20685257.0],["2011-07-26",4.3634,4.4099,4.3591,4.376,10702926.0],["2011-07-27",4.376,4.384505748748779,4.3253,4.3845,17171374.0],["2011-07-28",4.3845,4.384505748748779,4.2915,4.3422,10369725.0],["2011-07-29",4.3422,4.7312,4.3338,4.5536,38909046.0],["2011-08-01",4.5536,4.5536274909973145,4.4395,4.4733,18891972.0],["2011-08-02",4.4733,4.4733,4.3591,4.4352,10918305.0],["2011-08-03",4.4352,4.579,4.3676,4.4944,18915048.0],["2011-08-04",4.4944,4.5536,4.4648,4.4944,12382494.0],["2011-08-05",4.4944,4.494435787200928,4.338,4.393,15054612.0],["2011-08-08",4.393,4.3972,3.9575,4.1816,25738626.0],["2011-08-09",4.1816,4.2365,4.004,4.19,22810484.0],["2011-08-10",4.19,4.2788,4.190014839172363,4.2281,21284316.0],["2011-08-11",4.2281,4.3465,4.1308,4.338,22707868.0],["2011-08-12",4.338,4.3676,4.3042,4.3084,12080958.0],["2011-08-15",4.3084,4.4648,4.2873,4.431,21712745.0],["2011-08-16",4.431,4.4479,4.3676,4.393,14798330.0],["2011-08-17",4.393,4.4437,4.376,4.3803,9639419.0],["2011-08-18",4.3803,4.4056,4.2534,4.2619,10787616.0],["2011-08-19",4.2619,4.2703,4.152,4.2365,11605532.0],["2011-08-22",4.2365,4.283,4.19,4.2112,6112650.0],["2011-08-23",4.2112,4.3507,4.2069,4.3422,14573589.0],["2011-08-24",4.3422,4.431,4.3211,4.3253,11608578.0],["2011-08-25",4.3253,4.5071,4.325313091278076,4.4902,36583806.0],["2011-08-26",4.4902,4.490206718444824,4.431,4.4691,13487819.0],["2011-08-29",4.4691,4.469066619873047,4.2999,4.3126,19664826.0],["2011-08-30",4.3126,4.4099,4.2154,4.2408,34926379.0],["2011-08-31",4.2408,4.2873,4.2112,4.2365,23209883.0],["2011-09-01",4.2365,4.2873,4.2196,4.2365,38548586.0],["2011-09-02",4.2365,4.236523151397705,4.1266,4.1435,27026022.0],["2011-09-05",4.1435,4.1562,4.0378,4.0885,15288015.0],["2011-09-06",4.0885,4.1435,4.0251,4.097,9486065.0],["2011-09-07",4.097,4.1985,4.096996307373047,4.1816,12780936.0],["2011-09-08",4.1816,4.2069,4.1477,4.152,9725992.0],["2011-09-09",4.152,4.2281,4.1224,4.1435,11615706.0],["2011-09-13",4.1435,4.143503665924072,4.042,4.0632,14817228.0],["2011-09-14",4.0632,4.1181,4.0167,4.097,16423799.0],["2011-09-15",4.097,4.1435,4.0759,4.0928,11881083.0],["2011-09-16",4.0928,4.1773,4.0843,4.0928,10476500.0],["2011-09-19",4.0928,4.092769145965576,3.9659,3.9786,15322984.0],["2011-09-20",3.9786,4.0378,3.9617,4.0124,9794571.0],["2011-09-21",4.0124,4.1435,3.9702,4.1266,21959598.0],["2011-09-23",4.1266,4.126592636108398,3.9236,3.9913,21769749.0],["2011-09-26",3.9913,3.991295337677002,3.9152,3.9194,17723402.0],["2011-09-27",3.9194,3.9871,3.9194185733795166,3.9575,11477712.0],["2011-09-28",3.9575,3.9998,3.8941,3.9236,9919458.0],["2011-09-29",3.9236,3.9448,3.8771,3.911,10801780.0],["2011-09-30",3.911,3.9575,3.9067,3.9236,12358728.0],["2011-10-10",3.9236,3.9448,3.8856,3.911,11050369.0],["2011-10-11",3.911,4.0674,3.910961627960205,3.9575,14767048.0],["2011-10-12",3.9575,4.135,3.911,4.1055,26601709.0],["2011-10-13",4.1055,4.1393,4.0632,4.1266,20470199.0],["2011-10-14",4.1266,4.126592636108398,4.0463,4.0885,12503626.0],["2011-10-17",4.0885,4.1308,4.0801,4.0928,9997957.0],["2011-10-18",4.0928,4.092769145965576,4.0124,4.0167,10999567.0],["2011-10-19",4.0167,4.0674,3.9744,3.9955,8718661.0],["2011-10-20",3.9955,3.995523691177368,3.8814,3.911,13523306.0],["2011-10-21",3.911,3.9955,3.8856,3.9406,15205264.0],["2011-10-24",3.9406,4.1266,3.9152,4.0885,25354606.0],["2011-10-25",4.0885,4.1689,4.0378,4.1477,30401444.0],["2011-10-26",4.1477,4.1858,4.1055,4.1224,24092812.0],["2011-10-28",4.1224,4.245,4.122364044189453,4.1942,23504408.0],["2011-10-31",4.1942,4.2408,4.1858,4.2238,27376178.0],["2011-11-01",4.2238,4.2788,4.1689,4.2027,21253615.0],["2011-11-02",4.2027,4.2746,4.1308,4.2619,25661227.0],["2011-11-03",4.2619,4.3253,4.2281,4.2323,27894655.0],["2011-11-04",4.2323,4.2915,4.23229455947876,4.2408,14732170.0],["2011-11-07",4.2408,4.240750312805176,4.1773,4.1858,11456435.0],["2011-11-08",4.1858,4.2238,4.1816,4.1942,10217536.0],["2011-11-09",4.1942,4.2534,4.1858,4.2492,14175030.0],["2011-11-10",4.2492,4.24920654296875,4.1604,4.1646,13636030.0],["2011-11-11",4.1646,4.1985,4.135,4.1604,8848391.0],["2011-11-14",4.1604,4.2873,4.1604180335998535,4.2577,19849615.0],["2011-11-15",4.2577,4.2619,4.2281,4.2492,12552362.0],["2011-11-16",4.2492,4.2577,4.1097,4.1224,16056499.0],["2011-11-17",4.1224,4.1562,4.0801,4.0928,11435359.0],["2011-11-18",4.0928,4.1139,3.949,3.9786,24247285.0],["2011-11-21",3.9786,3.9871,3.9279,3.9617,10077698.0],["2011-11-22",3.9617,3.9998,3.9236,3.9998,10402214.0],["2011-11-23",3.9998,4.0124,3.9321,3.9575,8709947.0],["2011-11-24",3.9575,3.9871,3.9152,3.9702,10230371.0],["2011-11-25",3.9702,3.9702,3.9279,3.9363,7387777.0],["2011-11-28",3.9363,3.9702,3.9194,3.949,6344099.0],["2011-11-29",3.949,4.004,3.949,3.9998,8765375.0],["2011-11-30",3.9998,3.999750852584839,3.8306,3.8475,13407203.0],["2011-12-01",3.8475,4.0505,3.847541093826294,3.9828,26917571.0],["2011-12-02",3.9828,4.0167,3.9152,3.9998,14211372.0],["2011-12-05",3.9998,4.0463,3.9279,3.9913,15522237.0],["2011-12-06",3.9913,4.0251,3.9532,3.9702,10624763.0],["2011-12-07",3.9702,4.0167,3.9406,3.9955,8080905.0],["2011-12-08",3.9955,4.0505,3.9406,4.004,11512104.0],["2011-12-09",4.004,4.0293,3.9617,4.0167,11725195.0],["2011-12-12",4.0167,4.0928,3.9828,4.0336,14318867.0],["2011-12-13",4.0336,4.0759,3.9405581951141357,3.9406,23038465.0],["2011-12-14",3.9406,3.9828,3.8898,3.911,9620380.0],["2011-12-15",3.911,3.9659,3.8729,3.8898,11636643.0],["2011-12-16",3.8898,4.0167,3.8856,3.9998,12879336.0],["2011-12-19",3.9998,4.0167,3.8771,3.9998,12305412.0],["2011-12-20",3.9998,4.0801,3.9575,4.0167,18185763.0],["2011-12-21",4.0167,4.0674,3.9532,3.9575,10811573.0],["2011-12-22",3.9575,3.9998,3.894,3.9617,15128986.0],["2011-12-23",3.9617,3.9871,3.911,3.949,13979213.0],["2011-12-26",3.949,3.9575,3.8941,3.9152,9163858.0],["2011-12-27",3.9152,3.9363,3.8687,3.8729,9492556.0],["2011-12-28",3.8729,3.8856,3.7588,3.8053,16830728.0],["2011-12-29",3.8053,3.8264007568359375,3.7461,3.8264,12165818.0],["2011-12-30",3.8264,3.8856,3.8053,3.8729,9559449.0],["2012-01-04",3.8729,3.9025,3.7672,3.7672,11569177.0],["2012-01-05",3.7672,3.9406,3.7545,3.8602,26497980.0],["2012-01-06",3.8602,3.8941,3.8137,3.8687,15940147.0],["2012-01-09",3.8687,3.9532,3.8475,3.9448,22730340.0],["2012-01-10",3.9448,4.0209,3.9194,4.0124,29931335.0],["2012-01-11",4.0124,4.0209,3.949,3.9744,15947797.0],["2012-01-12",3.9744,4.0674,3.9617,3.9913,17140183.0],["2012-01-13",3.9913,4.0124,3.911,3.9321,13149750.0],["2012-01-16",3.9321,3.9913,3.9067,3.9194,11385883.0],["2012-01-17",3.9194,4.0632,3.8898,4.0547,30057757.0],["2012-01-18",4.0547,4.0801,3.9828,3.9955,19932345.0],["2012-01-19",3.9955,4.0716,3.9913,4.0632,19436435.0],["2012-01-20",4.0632,4.1985,4.063172817230225,4.1773,33894753.0],["2012-01-30",4.1773,4.1773295402526855,4.0928,4.097,20891986.0],["2012-02-01",4.097,4.1308,4.0336,4.0463,12058976.0],["2012-02-02",4.0463,4.1773295402526855,4.0336,4.1773,17893471.0],["2012-02-03",4.1773,4.2703,4.1351,4.2238,29261884.0],["2012-02-06",4.2238,4.2492,4.1435,4.1858,18106844.0],["2012-02-07",4.1858,4.18578577041626,4.0928,4.1224,11146880.0],["2012-02-08",4.1224,4.2154,4.1055,4.1985,18271559.0],["2012-02-09",4.1985,4.2069,4.1562,4.1646,14480511.0],["2012-02-10",4.1646,4.19,4.1224,4.1393,19046595.0],["2012-02-13",4.1393,4.1604,4.0759,4.1097,19269437.0],["2012-02-14",4.1097,4.1308,4.042,4.0674,20337258.0],["2012-02-15",4.0674,4.1097,4.0336,4.0759,26887863.0],["2012-02-16",4.0759,4.1181,4.0716,4.1139,23285167.0],["2012-02-17",4.1139,4.1477,4.0843,4.097,17285156.0],["2012-02-20",4.097,4.1816,4.096996307373047,4.1055,30520187.0],["2012-02-21",4.1055,4.147733211517334,4.0801,4.1477,17493283.0],["2012-02-22",4.1477,4.1985,4.1308,4.1816,32369623.0],["2012-02-23",4.1816,4.245,4.1773,4.2281,38994670.0],["2012-02-24",4.2281,4.2873,4.1816,4.283,45488146.0],["2012-02-27",4.283,4.3338,4.2661,4.2703,41809706.0],["2012-02-28",4.2703,4.3507,4.2534,4.3126,43211361.0],["2012-02-29",4.3126,4.312627792358398,4.2323,4.2365,27209889.0],["2012-03-01",4.2365,4.2534,4.2196,4.2323,14154654.0],["2012-03-02",4.2323,4.2873,4.2238,4.283,30922351.0],["2012-03-05",4.283,4.2999,4.23229455947876,4.2323,25645589.0],["2012-03-06",4.2323,4.23229455947876,4.1435,4.1477,23389095.0],["2012-03-07",4.1477,4.1646,4.1055,4.1181,20497933.0],["2012-03-08",4.1181,4.1773,4.118137359619141,4.152,17271018.0],["2012-03-09",4.152,4.1689,4.1308,4.1646,22990406.0],["2012-03-12",4.1646,4.1689,4.1181,4.135,27103323.0],["2012-03-13",4.135,4.22383975982666,4.135048866271973,4.2238,38147861.0],["2012-03-14",4.2238,4.2661,4.0885,4.1139,47940323.0],["2012-03-15",4.1139,4.1477,4.0758562088012695,4.0759,26850236.0],["2012-03-16",4.0759,4.1097,4.0378,4.097,22835138.0],["2012-03-19",4.097,4.1139,4.0632,4.1097,14320009.0],["2012-03-20",4.1097,4.1139,4.0378,4.042,12703094.0],["2012-03-21",4.042,4.0801,4.0082,4.042,11463983.0],["2012-03-22",4.042,4.1224,4.0124,4.0632,16409999.0],["2012-03-23",4.0632,4.1055,4.0251,4.042,15098290.0],["2012-03-26",4.042,4.0759,4.0293,4.0759,8525238.0],["2012-03-27",4.0759,4.1055,4.0589,4.0801,9401671.0],["2012-03-28",4.0801,4.0885,3.9321,3.9448,14801231.0],["2012-03-29",3.9448,3.944786548614502,3.8433,3.8687,17035883.0],["2012-03-30",3.8687,3.894,3.856,3.8771,11189818.0],["2012-04-05",3.8771,3.9194,3.8053,3.911,20492865.0],["2012-04-06",3.911,3.9236,3.8645,3.9194,16645777.0],["2012-04-09",3.9194,3.9194185733795166,3.8518,3.856,10950134.0],["2012-04-10",3.856,3.911,3.8264,3.9067,14265367.0],["2012-04-11",3.9067,3.9236,3.8645,3.8856,11829737.0],["2012-04-12",3.8856,4.2492,3.8771,4.1308,74920745.0],["2012-04-13",4.1308,4.130821228027344,4.0336,4.0632,45133667.0],["2012-04-16",4.0632,4.1266,4.0251,4.1181,30463371.0],["2012-04-17",4.1181,4.1224,4.0463,4.0674,21546312.0],["2012-04-18",4.0674,4.2154,4.0632,4.1646,39328278.0],["2012-04-19",4.1646,4.1985,4.1224,4.1562,24848741.0],["2012-04-20",4.1562,4.3338,4.1477,4.283,68671146.0],["2012-04-23",4.283,4.283031463623047,4.2027,4.2408,34343088.0],["2012-04-24",4.2408,4.6636,4.2154,4.5283,181982438.0],["2012-04-25",4.5283,4.6593,4.4564,4.5536,114517486.0],["2012-04-26",4.5536,4.5536274909973145,4.4141,4.4479,76496993.0],["2012-04-27",4.4479,4.5409,4.3887,4.4733,52063121.0],["2012-05-02",4.4733,4.5832,4.473294734954834,4.5156,57013652.0],["2012-05-03",4.5156,4.515575885772705,4.4099,4.4691,45314741.0],["2012-05-04",4.4691,4.5621,4.4183,4.5283,42493519.0],["2012-05-07",4.5283,4.5494,4.4691,4.5409,39685764.0],["2012-05-08",4.5409,4.540943622589111,4.4352,4.4733,32099919.0],["2012-05-09",4.4733,4.473294734954834,4.3211,4.3253,37387085.0],["2012-05-10",4.3253,4.3803,4.3169,4.3422,23876803.0],["2012-05-11",4.3422,4.4099,4.3211,4.3465,20331622.0],["2012-05-14",4.3465,4.4268,4.2915,4.3042,27155814.0],["2012-05-15",4.3042,4.3422,4.2281,4.3338,21367473.0],["2012-05-16",4.3338,4.333768844604492,4.2323,4.2408,19254323.0],["2012-05-17",4.2408,4.3422,4.240750312805176,4.338,30610717.0],["2012-05-21",4.338,4.337996482849121,4.2027,4.2492,28133329.0],["2012-05-22",4.2492,4.3042,4.24920654296875,4.2957,17297118.0],["2012-05-23",4.2957,4.3126,4.2238,4.2534,20361078.0],["2012-05-24",4.2534,4.2999,4.19,4.2027,22285404.0],["2012-05-25",4.2027,4.2281,4.1139,4.135,19441466.0],["2012-05-28",4.135,4.190014839172363,4.1055,4.19,22894340.0],["2012-05-29",4.19,4.2746,4.1646,4.2661,31087612.0],["2012-05-30",4.2661,4.266119956970215,4.2154,4.2281,17452032.0],["2012-05-31",4.2281,4.2703,4.1816,4.2492,18854595.0],["2012-06-01",4.2492,4.2873,4.2027,4.2154,20497169.0],["2012-06-04",4.2154,4.2153825759887695,4.0589,4.0632,28133169.0],["2012-06-05",4.0632,4.0885,4.0209,4.0505,16944640.0],["2012-06-06",4.0505,4.1012,4.050487518310547,4.097,14726743.0],["2012-06-07",4.097,4.1604,4.0336,4.0505,20446286.0],["2012-06-08",4.0505,4.0721,3.9641,3.9771,28526924.0],["2012-06-11",3.9771,4.0246,3.9555,3.9944,17304487.0],["2012-06-12",3.9944,4.0678,3.9253,4.0246,26797636.0],["2012-06-13",4.0246,4.1153,3.99,4.0721,27022017.0],["2012-06-14",4.0721,4.0721,3.99,4.0073,18360085.0],["2012-06-15",4.0073,4.3959,4.0073065757751465,4.3139,88979982.0],["2012-06-18",4.3139,4.313899517059326,4.2362,4.288,45690755.0],["2012-06-19",4.288,4.3787,4.2319,4.3139,45838056.0],["2012-06-20",4.3139,4.4219,4.2923,4.3355,47214931.0],["2012-06-21",4.3355,4.335489273071289,4.1973,4.2837,34621226.0],["2012-06-25",4.2837,4.3398,4.2448,4.2578,27631258.0],["2012-06-26",4.2578,4.3787,4.2275,4.3182,39825438.0],["2012-06-27",4.3182,4.3269,4.2448,4.2491,24873661.0],["2012-06-28",4.2491,4.2923,4.1628,4.1671,28321144.0],["2012-06-29",4.1671,4.3528,4.1455,4.3096,33001241.0],["2012-07-02",4.3096,4.339807987213135,4.2664,4.3398,27146199.0],["2012-07-03",4.3398,4.4262,4.3096,4.3269,34971970.0],["2012-07-04",4.3269,4.6162,4.3182,4.4262,65309582.0],["2012-07-05",4.4262,4.4434,4.3441,4.4046,36664516.0],["2012-07-06",4.4046,4.404581069946289,4.2362,4.3614,39909833.0],["2012-07-09",4.3614,4.361399173736572,4.1498,4.1541,31771945.0],["2012-07-10",4.1541,4.2103,4.1282,4.1498,18763782.0],["2012-07-11",4.1498,4.2016,4.1325,4.1757,15351743.0],["2012-07-12",4.1757,4.2016,4.0548,4.1844,29121105.0],["2012-07-13",4.1844,4.2966,4.1498,4.2275,25769497.0],["2012-07-16",4.2275,4.2319,4.1239,4.1325,20092451.0],["2012-07-17",4.1325,4.2534,4.1196,4.2448,23641885.0],["2012-07-18",4.2448,4.3312,4.18,4.3053,26403556.0],["2012-07-19",4.3053,4.3614,4.2448,4.3139,29374229.0],["2012-07-20",4.3139,4.3441,4.2491,4.2794,22166800.0],["2012-07-23",4.2794,4.279353618621826,4.18,4.2189,13943612.0],["2012-07-24",4.2189,4.275,4.18,4.2319,12671935.0],["2012-07-25",4.2319,4.2966,4.2016,4.2232,14436977.0],["2012-07-26",4.2232,4.2664,4.1844,4.2059,12785618.0],["2012-07-27",4.2059,4.3657,4.2016,4.3269,46920898.0],["2012-07-30",4.3269,4.4391,4.3009,4.3614,42599074.0],["2012-07-31",4.3614,4.4305,4.3139,4.3873,37520446.0],["2012-08-01",4.3873,4.4262,4.3441,4.4046,26702922.0],["2012-08-02",4.4046,4.4046,4.3441,4.3787,20429589.0],["2012-08-03",4.3787,4.4046,4.3269,4.383,21308382.0],["2012-08-06",4.383,4.4219,4.3398,4.4089,26550024.0],["2012-08-07",4.4089,4.4305,4.3657,4.3959,24009880.0],["2012-08-08",4.3959,4.4694,4.383,4.4175,28633895.0],["2012-08-09",4.4175,4.4305,4.3312,4.3959,24758435.0],["2012-08-10",4.3959,4.4305,4.3527631759643555,4.3528,21352919.0],["2012-08-13",4.3528,4.3787,4.2664,4.2707,23311291.0],["2012-08-14",4.2707,4.3096,4.1844,4.3053,26593586.0],["2012-08-15",4.3053,4.305262565612793,4.2146,4.2405,18087478.0],["2012-08-16",4.2405,4.275,4.2189,4.2491,11137056.0],["2012-08-17",4.2491,4.2794,4.2275,4.275,9469665.0],["2012-08-20",4.275,4.2750349044799805,4.1412,4.193,16965887.0],["2012-08-21",4.193,4.2362,4.1671,4.1973,11332260.0],["2012-08-22",4.1973,4.2103,4.1498,4.1714,11588659.0],["2012-08-23",4.1714,4.1887,4.098,4.1153,21211872.0],["2012-08-24",4.1153,4.115260601043701,4.0548,4.0591,12377360.0],["2012-08-27",4.0591,4.0894,4.0246,4.0548,11588763.0],["2012-08-28",4.0548,4.1498,4.0462,4.1153,13580717.0],["2012-08-29",4.1153,4.1196,4.0721,4.0937,8865881.0],["2012-08-30",4.0937,4.1844,4.0591,4.1455,22875260.0],["2012-08-31",4.1455,4.1498,4.1109,4.1369,11772261.0],["2012-09-03",4.1369,4.1757,4.098,4.1412,15474079.0],["2012-09-04",4.1412,4.1455,4.0375,4.0419,16823489.0],["2012-09-05",4.0419,4.0462,3.9555,3.9857,18407938.0],["2012-09-06",3.9857,4.0721,3.9814,4.0505,16047185.0],["2012-09-07",4.0505,4.2621,4.0462,4.1325,50259723.0],["2012-09-10",4.1325,4.1498,4.1066,4.1369,17921386.0],["2012-09-11",4.1369,4.1368513107299805,4.0894,4.1196,11867950.0],["2012-09-12",4.1196,4.1628,4.0591,4.1023,24859360.0],["2012-09-13",4.1023,4.1282,4.0764,4.0937,15019079.0],["2012-09-14",4.0937,4.1887,4.0764,4.1455,28093210.0],["2012-09-17",4.1455,4.14548921585083,4.0159,4.0203,19678868.0],["2012-09-18",4.0203,4.0462,3.9857,4.003,9197733.0],["2012-09-19",4.003,4.0289,3.9771,4.003,8306660.0],["2012-09-20",4.003,4.002987861633301,3.8432,3.8562,19469603.0],["2012-09-21",3.8562,3.9123,3.8044,3.8173,13164923.0],["2012-09-24",3.8173,3.8864,3.7568,3.8389,11356312.0],["2012-09-25",3.8389,3.8562,3.7914,3.813,7042625.0],["2012-09-26",3.813,3.8346,3.7482,3.7568,8205227.0],["2012-09-27",3.7568,3.9253,3.7525,3.8691,20986183.0],["2012-09-28",3.8691,3.9209,3.8259,3.908,17034406.0],["2012-10-08",3.908,3.9728,3.9037,3.9253,12853768.0],["2012-10-09",3.9253,3.9987,3.9252593517303467,3.9684,15847391.0],["2012-10-10",3.9684,3.9684414863586426,3.9296,3.9641,8086342.0],["2012-10-11",3.9641,3.964123487472534,3.9338953495025635,3.9339,9164298.0],["2012-10-12",3.9339,3.9857,3.9209,3.9555,9164319.0],["2012-10-15",3.9555,3.9641,3.9166,3.9512,7894209.0],["2012-10-16",3.9512,4.0159,3.9253,3.9641,12160688.0],["2012-10-17",3.9641,3.99,3.9339,3.9641,11207190.0],["2012-10-18",3.9641,3.9944,3.9339,3.9814,22424081.0],["2012-10-19",3.9814,3.9813971519470215,3.9382,3.9469,11219499.0],["2012-10-22",3.9469,3.9857,3.9296,3.9728,8719167.0],["2012-10-23",3.9728,3.9814,3.9209,3.9253,11440509.0],["2012-10-24",3.9253,3.9382,3.8562,3.8691,15923101.0],["2012-10-25",3.8691,3.8864,3.8259,3.8389,14000486.0],["2012-10-26",3.8389,3.8562,3.7741,3.7914,12517016.0],["2012-10-29",3.7914,3.8475,3.7913944721221924,3.8216,9245490.0],["2012-10-30",3.8216,3.8993,3.813,3.8734,15732261.0],["2012-10-31",3.8734,3.8821,3.8432,3.8648,8188158.0],["2012-11-01",3.8648,3.9555,3.8605,3.9166,21175739.0],["2012-11-02",3.9166,3.9684,3.9037,3.9641,20152248.0],["2012-11-05",3.9641,4.0116,3.9339,3.9425,14104357.0],["2012-11-06",3.9425,3.9555,3.8778,3.9166,13247163.0],["2012-11-07",3.9166,3.9512,3.908,3.9425,9924067.0],["2012-11-08",3.9425,3.9425323009490967,3.8345773220062256,3.8346,12908800.0],["2012-11-09",3.8346,3.8821,3.8345773220062256,3.8518,6555272.0],["2012-11-12",3.8518,3.9253,3.8518497943878174,3.9253,8548320.0],["2012-11-13",3.9253,3.9382,3.8475,3.8518,8216287.0],["2012-11-14",3.8518,3.8821,3.8432,3.8648,6577031.0],["2012-11-15",3.8648,3.8691,3.7914,3.813,6943738.0],["2012-11-16",3.813,3.8259,3.7784,3.8216,7737978.0],["2012-11-19",3.8216,3.8605,3.8,3.8475,6351513.0],["2012-11-20",3.8475,3.8778,3.8346,3.8389,6215694.0],["2012-11-21",3.8389,3.9209,3.838895797729492,3.9166,8883112.0],["2012-11-22",3.9166,3.9209,3.8864,3.8907,7484952.0],["2012-11-23",3.8907,3.9339,3.8907,3.9166,8279990.0],["2012-11-26",3.9166,3.9209,3.8475,3.8734,6058452.0],["2012-11-27",3.8734,3.8907,3.8216,3.8259,9961440.0],["2012-11-28",3.8259,3.8432,3.8,3.813,7991371.0],["2012-11-29",3.813,3.8518,3.7913944721221924,3.7914,8046846.0],["2012-11-30",3.7914,3.8432,3.7482,3.7655,14850529.0],["2012-12-03",3.7655,3.7784,3.5107,3.5193,26048521.0],["2012-12-04",3.5193,3.5841,3.515,3.5712,12382447.0],["2012-12-05",3.5712,3.8821,3.5539,3.8087,35993283.0],["2012-12-06",3.8087,3.8519,3.7439,3.8389,19212758.0],["2012-12-07",3.8389,3.9814,3.813,3.9684,39132423.0],["2012-12-10",3.9684,4.0678,3.9641,4.0246,35843358.0],["2012-12-11",4.0246,4.0462,3.97275972366333,3.9728,13674662.0],["2012-12-12",3.9728,4.0721,3.9641,4.0591,30703638.0],["2012-12-13",4.0591,4.059123992919922,3.9987,4.0073,15301537.0],["2012-12-14",4.0073,4.4089,3.99,4.3614,85767586.0],["2012-12-17",4.3614,4.4391,4.2966,4.383,51639674.0],["2012-12-18",4.383,4.4305,4.3009,4.3441,40216727.0],["2012-12-19",4.3441,4.383,4.3096,4.3484,22429892.0],["2012-12-20",4.3484,4.348444938659668,4.2189,4.3096,28400854.0],["2012-12-21",4.3096,4.3269,4.2491,4.2966,23574604.0],["2012-12-24",4.2966,4.4046,4.2664,4.3053,26419716.0],["2012-12-25",4.3053,4.5557,4.2707,4.465,44856089.0],["2012-12-26",4.465,4.5169,4.4046,4.4823,26994941.0],["2012-12-27",4.4823,4.5298,4.4089,4.4175,23362047.0],["2012-12-28",4.4175,4.4953,4.3873,4.465,18514545.0],["2012-12-31",4.465,4.603219985961914,4.465,4.6032,35785986.0],["2013-01-04",4.6032,4.7069,4.4909,4.5557,32913685.0],["2013-01-07",4.5557,4.6205,4.5039,4.5471,21860623.0],["2013-01-08",4.5471,4.7846,4.4909,4.5125,32059929.0],["2013-01-09",4.5125,4.5384,4.3916,4.4348,25956866.0],["2013-01-10",4.4348,4.478,4.4003,4.4478,27533545.0],["2013-01-11",4.4478,4.465,4.3182,4.3484,23033276.0],["2013-01-14",4.3484,4.5644,4.3269,4.5557,35174876.0],["2013-01-15",4.5557,4.555719375610352,4.5082,4.5428,33030266.0],["2013-01-16",4.5428,4.5557,4.4391,4.478,22671944.0],["2013-01-17",4.478,4.5082,4.383,4.465,20292484.0],["2013-01-18",4.465,4.5989,4.465,4.56,28292974.0],["2013-01-21",4.56,4.6982,4.5082,4.668,37095558.0],["2013-01-22",4.668,5.1171,4.6205,4.9573,101606366.0],["2013-01-23",4.9573,5.0825,4.8709,4.9616,60754210.0],["2013-01-24",4.9616,5.3978,4.9616,5.1603,97213852.0],["2013-01-25",5.1603,5.2769,5.0523,5.0955,44126984.0],["2013-01-28",5.0955,5.4194,5.09549617767334,5.3978,75611855.0],["2013-01-29",5.3978,5.4366,5.2682,5.3719,58326436.0],["2013-01-30",5.3719,5.371861457824707,5.2337,5.3071,44681068.0],["2013-01-31",5.3071,5.333,5.156,5.2941,41065172.0],["2013-02-01",5.2941,5.4237,5.1948,5.4237,67966466.0],["2013-02-04",5.4237,5.523,5.2682,5.3114,61623112.0],["2013-02-05",5.3114,5.311407089233398,5.048,5.1603,56855870.0],["2013-02-06",5.1603,5.1948,5.0523,5.1473,50560781.0],["2013-02-07",5.1473,5.1603,4.9228,5.0135,63084909.0],["2013-02-08",5.0135,5.1344,4.9875,5.0912,38072817.0],["2013-02-18",5.0912,5.2078,5.0782,5.0912,36795372.0],["2013-02-19",5.0912,5.1387,5.0437,5.0955,30042421.0],["2013-02-20",5.0955,5.1214,4.9141,5.0091,31039033.0],["2013-02-21",5.0091,5.009132385253906,4.7457,4.7673,41909854.0],["2013-02-22",4.7673,4.7975,4.655,4.6809,27690326.0],["2013-02-25",4.6809,4.845,4.680947780609131,4.8019,29407695.0],["2013-02-26",4.8019,4.9444,4.6939,4.7587,49234100.0],["2013-02-27",4.7587,4.8925,4.758675575256348,4.8537,26838140.0],["2013-02-28",4.8537,5.0566,4.8234,5.0523,52518485.0],["2013-03-01",5.0523,5.061,4.9055,4.9789,36779953.0],["2013-03-04",4.9789,4.978905200958252,4.6464,4.6809,38929600.0],["2013-03-05",4.6809,4.9875,4.6205,4.9659,56525441.0],["2013-03-06",4.9659,5.0091,4.8709,4.9487,50077637.0],["2013-03-07",4.9487,4.948676586151123,4.7544,4.845,32151140.0],["2013-03-08",4.845,4.8925,4.7975,4.8407,18792397.0],["2013-03-11",4.8407,4.8537,4.75,4.7759,14887822.0],["2013-03-12",4.7759,4.8191,4.5859,4.6205,26865102.0],["2013-03-13",4.6205,4.7069,4.5471,4.6162,19961043.0],["2013-03-14",4.6162,4.655,4.5903,4.6075,16917154.0],["2013-03-15",4.6075,4.7716,4.5039,4.5989,26737966.0],["2013-03-18",4.5989,4.6896,4.5341,4.5471,13647592.0],["2013-03-19",4.5471,4.6853,4.547083377838135,4.668,22545160.0],["2013-03-20",4.668,4.9055,4.6334,4.8753,46088785.0],["2013-03-21",4.8753,4.9098,4.8105,4.8494,27286028.0],["2013-03-22",4.8494,5.035,4.8364,4.9832,44638204.0],["2013-03-25",4.9832,5.0178,4.9141,4.94,21161840.0],["2013-03-26",4.94,4.940040111541748,4.7716,4.8105,20390421.0],["2013-03-27",4.8105,5.0739,4.810494422912598,4.9616,57029665.0],["2013-03-28",4.9616,4.961631774902344,4.5255,4.5989,64835862.0],["2013-03-29",4.5989,4.6291,4.5255,4.573,21523372.0],["2013-04-01",4.573,4.6162,4.5557,4.5773,13962796.0],["2013-04-02",4.5773,4.6378,4.5557,4.5687,14129687.0],["2013-04-03",4.5687,4.6507,4.56,4.5989,14915208.0],["2013-04-08",4.5989,4.655,4.4823,4.6421,19296880.0],["2013-04-09",4.6421,4.6853,4.6162,4.6378,17970289.0],["2013-04-10",4.6378,4.637764930725098,4.5428,4.5816,12558328.0],["2013-04-11",4.5816,4.6378,4.5471,4.56,13711824.0],["2013-04-12",4.56,4.5903,4.5125,4.5169,10445788.0],["2013-04-15",4.5169,4.5514,4.4823,4.5125,8284865.0],["2013-04-16",4.5125,4.529809474945068,4.4262,4.5298,17893851.0],["2013-04-17",4.5298,4.529809474945068,4.3873,4.4262,17805207.0],["2013-04-18",4.4262,4.4737,4.3139,4.4694,20914423.0],["2013-04-19",4.4694,4.655,4.4521,4.6334,36729808.0],["2013-04-22",4.6334,4.633448123931885,4.5687,4.6032,16376688.0],["2013-04-23",4.6032,4.6291,4.4262,4.4305,17527467.0],["2013-04-24",4.4305,4.56,4.3528,4.5039,33574798.0],["2013-04-25",4.5039,4.503900527954102,4.3787,4.4046,20740382.0],["2013-04-26",4.4046,4.478,4.3657,4.3959,18922802.0],["2013-05-02",4.3959,4.3959455490112305,4.3225,4.3744,18916836.0],["2013-05-03",4.3744,4.5298,4.374353885650635,4.465,29520933.0],["2013-05-06",4.465,4.5644,4.4564,4.5298,28465440.0],["2013-05-07",4.5298,4.529809474945068,4.4694,4.5082,15628767.0],["2013-05-08",4.5082,4.5859,4.4909,4.5169,17071782.0],["2013-05-09",4.5169,4.5212,4.4219,4.4607,15723772.0],["2013-05-10",4.4607,4.5125,4.4175,4.4953,15003652.0],["2013-05-13",4.4953,4.4953,4.4219,4.4391,21588830.0],["2013-05-14",4.4391,4.439127445220947,4.3139,4.3571,25196565.0],["2013-05-15",4.3571,4.4046,4.3528,4.3959,12517326.0],["2013-05-16",4.3959,4.5212,4.3355,4.5039,28344177.0],["2013-05-17",4.5039,4.573,4.4694,4.56,33037222.0],["2013-05-20",4.56,4.6809,4.5384,4.5903,43272596.0],["2013-05-21",4.5903,4.5903,4.5169,4.5644,26967091.0],["2013-05-22",4.5644,4.6896,4.564355850219727,4.6119,28333130.0],["2013-05-23",4.6119,4.6464,4.5384,4.5557,24516169.0],["2013-05-24",4.5557,4.6594,4.5384,4.573,20464154.0],["2013-05-27",4.573,4.6421,4.5557,4.5903,19612300.0],["2013-05-28",4.5903,4.7328,4.56,4.7284,50006347.0],["2013-05-29",4.7284,4.7414,4.655,4.6637,35015430.0],["2013-05-30",4.6637,4.6896,4.5989,4.6248,23396791.0],["2013-05-31",4.6248,4.655,4.5773,4.5773,20241667.0],["2013-06-03",4.5773,4.6205,4.5471,4.573,16428226.0],["2013-06-04",4.573,4.5816,4.5169,4.5255,15472526.0],["2013-06-05",4.5255,4.5428,4.465,4.4823,13017385.0],["2013-06-06",4.4823,4.5082,4.4175,4.4262,15321743.0],["2013-06-07",4.4262,4.4694,4.3355,4.3614,17046327.0],["2013-06-13",4.3614,4.361399173736572,4.0591,4.1584,29417565.0],["2013-06-14",4.1584,4.1844,4.1455,4.1628,15905939.0],["2013-06-17",4.1628,4.1887,4.1109,4.1196,16026074.0],["2013-06-18",4.1196,4.18,4.119578838348389,4.1455,15575310.0],["2013-06-19",4.1455,4.14548921585083,4.003,4.0548,23755964.0],["2013-06-20",4.0548,4.054805755615234,3.9339,3.9382,21304553.0],["2013-06-21",3.9382,3.9857,3.8432,3.9425,20273117.0],["2013-06-24",3.9425,3.9425323009490967,3.5496,3.5539,54984001.0],["2013-06-25",3.5539,3.5798,3.243,3.5539,60250154.0],["2013-06-26",3.5539,3.5798,3.4762,3.515,32477978.0],["2013-06-27",3.515,3.5798,3.5021,3.5409,31050498.0],["2013-06-28",3.5409,3.6748,3.4589,3.6575,40340571.0],["2013-07-01",3.6575,3.6662,3.5928,3.6359,28225557.0],["2013-07-02",3.6359,3.6489,3.5712,3.6143,18666643.0],["2013-07-03",3.6143,3.6143479347229004,3.5064,3.5453,20419400.0],["2013-07-04",3.5453,3.6143,3.4934,3.5841,26808926.0],["2013-07-05",3.5841,3.6359,3.5755,3.5884,16849909.0],["2013-07-08",3.5884,3.5884385108947754,3.4762,3.4891,17816185.0],["2013-07-09",3.4891,3.5366,3.4762,3.4978,15914981.0],["2013-07-10",3.4978,3.6014,3.4891,3.5971,19973448.0],["2013-07-11",3.5971,3.9382,3.597073793411255,3.8864,67341775.0],["2013-07-12",3.8864,3.913,3.7443,3.7576,42092255.0],["2013-07-15",3.7576,3.9219,3.7443,3.8153,35015291.0],["2013-07-16",3.8153,3.8287,3.7398,3.8153,22794296.0],["2013-07-17",3.8153,3.8509,3.7576,3.762,22233204.0],["2013-07-18",3.762,3.762030601501465,3.6421,3.6732,21848876.0],["2013-07-19",3.6732,3.6954,3.5622,3.5755,28131161.0],["2013-07-22",3.5755,3.5844,3.4867,3.571,21836715.0],["2013-07-23",3.571,3.7087,3.5577,3.6643,28720439.0],["2013-07-24",3.6643,3.664316415786743,3.5488,3.611,25515969.0],["2013-07-25",3.611,3.6554,3.571,3.6021,18101869.0],["2013-07-26",3.6021,3.602133274078369,3.5488,3.5622,15555804.0],["2013-07-29",3.5622,3.562159776687622,3.4822,3.5,16441866.0],["2013-07-30",3.5,3.6332,3.4999771118164062,3.5577,19326156.0],["2013-07-31",3.5577,3.6155,3.5577,3.5666,14414361.0],["2013-08-01",3.5666,3.6465,3.5666,3.6288,18317186.0],["2013-08-02",3.6288,3.6732,3.6066,3.6155,17934272.0],["2013-08-05",3.6155,3.651,3.611,3.6465,14165289.0],["2013-08-06",3.6465,3.6865,3.6155,3.6688,20584560.0],["2013-08-07",3.6688,3.7132,3.6466,3.6554,22509850.0],["2013-08-08",3.6554,3.7043,3.6155,3.6554,18490441.0],["2013-08-09",3.6554,3.6998,3.5977,3.6332,22068053.0],["2013-08-12",3.6332,3.7665,3.6288,3.7576,40585786.0],["2013-08-13",3.7576,3.7798,3.7265,3.762,29524421.0],["2013-08-14",3.762,3.8331,3.7487,3.7665,33521081.0],["2013-08-15",3.7665,3.7754,3.6865,3.6865,22016420.0],["2013-08-16",3.6865,3.9886,3.6466,3.7487,69743202.0],["2013-08-19",3.7487,3.8153,3.6554,3.7798,36799558.0],["2013-08-20",3.7798,3.8464,3.7398,3.7531,36073242.0],["2013-08-21",3.7531,3.7754,3.691,3.7309,17791407.0],["2013-08-22",3.7309,3.8064,3.7043,3.7354,22686857.0],["2013-08-23",3.7354,3.7798,3.6066,3.6865,28862631.0],["2013-08-26",3.6865,3.762,3.6776,3.7576,20927098.0],["2013-08-27",3.7576,3.802,3.7354,3.7842,19844268.0],["2013-08-28",3.7842,3.7842392921447754,3.7087,3.7443,22311152.0],["2013-08-29",3.7443,3.8153,3.744265556335449,3.7487,24552781.0],["2013-08-30",3.7487,3.8642,3.748706340789795,3.8331,51433621.0],["2013-09-02",3.8331,3.8864,3.7976,3.8553,33802106.0],["2013-09-03",3.8553,3.9264,3.842,3.913,34871457.0],["2013-09-04",3.913,3.9397,3.882,3.8997,30691073.0],["2013-09-05",3.8997,3.913,3.8375,3.8464,23085289.0],["2013-09-06",3.8464,3.9619,3.8064,3.8953,36704668.0],["2013-09-09",3.8953,4.2506,3.8952786922454834,4.2106,108887151.0],["2013-09-10",4.2106,4.2373,4.0952,4.1795,62186260.0],["2013-09-11",4.1795,4.3083,4.1618,4.1795,59295593.0],["2013-09-12",4.1795,4.4372,4.1351,4.3616,85706961.0],["2013-09-13",4.3616,4.4105,4.3039,4.3394,54803630.0],["2013-09-16",4.3394,4.3972,4.2195,4.2595,41565108.0],["2013-09-17",4.2595,4.2995,4.0907,4.1085,36598572.0],["2013-09-18",4.1085,4.1396,4.033,4.1129,25449447.0],["2013-09-23",4.1129,4.1396,4.0463,4.1129,31450410.0],["2013-09-24",4.1129,4.1218,3.9797,4.0374,41030199.0],["2013-09-25",4.0374,4.0641,3.9797,3.9886,32620094.0],["2013-09-26",3.9886,3.988553047180176,3.8686,3.882,32470113.0],["2013-09-27",3.882,3.9353,3.8819541931152344,3.9175,19754042.0],["2013-09-30",3.9175,3.9486,3.917487859725952,3.9353,16622478.0],["2013-10-08",3.9353,4.0152,3.8908,3.993,20290733.0],["2013-10-09",3.993,4.0774,3.9663,4.033,27188963.0],["2013-10-10",4.033,4.0463,3.9486,3.9575,23650361.0],["2013-10-11",3.9575,4.0685,3.95746111869812,4.0596,49290790.0],["2013-10-14",4.0596,4.0596184730529785,4.0152,4.0241,26835844.0],["2013-10-15",4.0241,4.0374,3.9575,3.9841,26309406.0],["2013-10-16",3.9841,3.9886,3.9219,3.9397,19673286.0],["2013-10-17",3.9397,3.9797,3.9175,3.9219,15156728.0],["2013-10-18",3.9219,4.0152,3.9219,3.9752,18743329.0],["2013-10-21",3.9752,4.0285,3.9486,4.0241,21362801.0],["2013-10-22",4.0241,4.033,3.9752,3.9841,16675853.0],["2013-10-23",3.9841,4.1485,3.9841,4.033,41851762.0],["2013-10-24",4.033,4.1129,3.9797,4.0463,30400872.0],["2013-10-25",4.0463,4.1973,4.046292781829834,4.1262,54614687.0],["2013-10-28",4.1262,4.2373,4.0863,4.2106,52301187.0],["2013-10-29",4.2106,4.3927,4.1307,4.2639,105725083.0],["2013-10-30",4.2639,4.2995,4.1884,4.2639,51573916.0],["2013-10-31",4.2639,4.263932228088379,4.0774,4.0863,52393380.0],["2013-11-01",4.0863,4.144,4.0463,4.1129,28619581.0],["2013-11-04",4.1129,4.144,4.0641,4.0729,23602214.0],["2013-11-05",4.0729,4.0818,3.9708,4.0774,29251747.0],["2013-11-06",4.0774,4.0773844718933105,3.992994546890259,3.993,21056911.0],["2013-11-07",3.993,4.0463,3.9886,4.0374,19233717.0],["2013-11-08",4.0374,4.0552,3.9886,3.9974,17369560.0],["2013-11-11",3.9974,4.0241,3.9752,3.9974,12590116.0],["2013-11-12",3.9974,4.0685,3.997436761856079,4.0507,22035965.0],["2013-11-13",4.0507,4.050734996795654,3.8553,3.8775,35262258.0],["2013-11-14",3.8775,3.8953,3.8331,3.8686,19070951.0],["2013-11-15",3.8686,3.9841,3.8686,3.9308,26468076.0],["2013-11-18",3.9308,4.0952,3.9175,4.0863,37716946.0],["2013-11-19",4.0863,4.086267471313477,4.0108,4.0196,27860908.0],["2013-11-20",4.0196,4.0774,4.0108,4.0463,16679284.0],["2013-11-21",4.0463,4.046292781829834,3.953,4.0152,25512546.0],["2013-11-22",4.0152,4.0507,3.9886,3.9974,15802242.0],["2013-11-25",3.9974,4.0863,3.9663,4.0285,28294192.0],["2013-11-26",4.0285,4.0952,4.0196,4.0507,26881332.0],["2013-11-27",4.0507,4.1129,4.0063,4.0863,29456241.0],["2013-11-28",4.0863,4.1351,4.0729,4.0952,28234613.0],["2013-11-29",4.0952,4.1396,4.0685,4.0818,19701349.0],["2013-12-02",4.0818,4.2106,4.0552,4.1707,68139038.0],["2013-12-03",4.1707,4.184,4.1085,4.1751,30519614.0],["2013-12-04",4.1751,4.2417,4.1573,4.1973,39323463.0],["2013-12-05",4.1973,4.2506,4.184,4.2284,29788194.0],["2013-12-06",4.2284,4.2284,4.1662,4.184,21983920.0],["2013-12-09",4.184,4.224,4.1662,4.184,18537353.0],["2013-12-10",4.184,4.2506,4.1839823722839355,4.2151,24205530.0],["2013-12-11",4.2151,4.2151,4.1351,4.1529,25404379.0],["2013-12-12",4.1529,4.1751,4.1262,4.1396,22769605.0],["2013-12-13",4.1396,4.1751,4.0996,4.1618,15611633.0],["2013-12-16",4.1618,4.2506,4.161774635314941,4.1884,29820217.0],["2013-12-17",4.1884,4.2373,4.1618,4.2328,28382365.0],["2013-12-18",4.2328,4.2861,4.1707,4.2062,23983896.0],["2013-12-19",4.2062,4.2328,4.1307,4.1573,20890548.0],["2013-12-20",4.1573,4.1662,4.0774,4.0907,20025063.0],["2013-12-23",4.0907,4.1262,4.0463,4.0907,15382018.0],["2013-12-24",4.0907,4.1351,4.0685,4.104,9353408.0],["2013-12-25",4.104,4.1218,4.0552,4.0863,11587094.0],["2013-12-26",4.0863,4.0907,3.953,3.9619,24171417.0],["2013-12-27",3.9619,4.0774,3.9619030952453613,4.0507,13352464.0],["2013-12-30",4.0507,4.0996,4.0108,4.0419,15753022.0],["2013-12-31",4.0419,4.144,4.0241,4.0996,24652242.0],["2014-01-02",4.0996,4.099592208862305,4.0374,4.0552,14588814.0],["2014-01-03",4.0552,4.0596,3.9974,4.0196,14428592.0],["2014-01-06",4.0196,4.072943210601807,3.9752,4.0729,25390823.0],["2014-01-07",4.0729,4.072943210601807,4.0108,4.033,12199086.0],["2014-01-08",4.033,4.0774,4.0196,4.0729,15223694.0],["2014-01-09",4.0729,4.0863,4.0374,4.0463,13914394.0],["2014-01-10",4.0463,4.0463,3.993,4.033,11172149.0],["2014-01-14",4.033,4.032968521118164,3.8553,3.9397,18948347.0],["2014-01-15",3.9397,3.9441,3.8597,3.882,13814817.0],["2014-01-16",3.882,3.913,3.8553,3.8908,12243857.0],["2014-01-17",3.8908,3.890836715698242,3.8153,3.8331,15460979.0],["2014-01-20",3.8331,3.8330962657928467,3.7887,3.8109,9002634.0],["2014-01-21",3.8109,3.882,3.802,3.842,9278801.0],["2014-01-22",3.842,3.9353,3.841979742050171,3.9219,15065516.0],["2014-01-23",3.9219,3.9308,3.8953,3.9086,10684145.0],["2014-01-24",3.9086,3.9575,3.8864,3.9264,12822798.0],["2014-01-27",3.9264,3.9486,3.8953,3.9219,9782442.0],["2014-01-28",3.9219,3.9619,3.9175,3.9486,8662170.0],["2014-01-29",3.9486,3.9752,3.9441,3.9575,6848325.0],["2014-01-30",3.9575,3.9619,3.913,3.9219,5995398.0],["2014-02-07",3.9219,3.9441370964050293,3.8686,3.9441,13118021.0],["2014-02-10",3.9441,3.993,3.9175,3.9886,19199773.0],["2014-02-11",3.9886,4.1618,3.9619,4.0463,38154007.0],["2014-02-12",4.0463,4.1085,4.0196,4.0596,20428377.0],["2014-02-13",4.0596,4.1529,4.0196,4.104,41795735.0],["2014-02-14",4.104,4.10403299331665,4.0552,4.0729,19785300.0],["2014-02-17",4.0729,4.0996,4.0419,4.0552,21634968.0],["2014-02-18",4.0552,4.0596,3.9752,3.9841,20690581.0],["2014-02-19",3.9841,4.3172,3.9841,4.2462,83294530.0],["2014-02-20",4.2462,4.2639,4.0774,4.104,51633265.0],["2014-02-21",4.104,4.1085,3.9886,3.9974,31634601.0],["2014-02-24",3.9974,3.997436761856079,3.8509,3.8953,28655103.0],["2014-02-25",3.8953,3.9308,3.8464,3.8464,20400907.0],["2014-02-26",3.8464,3.8953,3.8153,3.8731,16578089.0],["2014-02-27",3.8731,3.9708,3.8509,3.9042,24932071.0],["2014-02-28",3.9042,3.9397,3.8553,3.9264,18519245.0],["2014-03-03",3.9264,3.9886,3.9086,3.953,25208044.0],["2014-03-04",3.953,3.9708,3.9042,3.953,12943496.0],["2014-03-05",3.953,3.9708,3.8908,3.8997,9772646.0],["2014-03-06",3.8997,3.9353,3.8242,3.9264,22879609.0],["2014-03-07",3.9264,3.9441,3.842,3.8642,15401924.0],["2014-03-10",3.8642,3.8642,3.7665,3.7709,20572063.0],["2014-03-11",3.7709,3.8109,3.7398,3.7754,11552069.0],["2014-03-12",3.7754,3.882,3.7753560543060303,3.8553,26260384.0],["2014-03-13",3.8553,3.9486,3.8553049564361572,3.913,26015613.0],["2014-03-14",3.913,3.9130454063415527,3.842,3.882,14128094.0],["2014-03-17",3.882,3.913,3.8775,3.9042,9221729.0],["2014-03-18",3.9042,3.9175,3.8597,3.8642,14075964.0],["2014-03-19",3.8642,3.8731,3.8109,3.8509,14124717.0],["2014-03-20",3.8509,3.8908,3.8242,3.8242,13160655.0],["2014-03-21",3.8242,3.9841,3.8064,3.953,35207513.0],["2014-03-24",3.953,3.9797,3.9219,3.9397,25675326.0],["2014-03-25",3.9397,3.9619,3.9086,3.9264,14217605.0],["2014-03-26",3.9264,3.953,3.8953,3.9086,13444854.0],["2014-03-27",3.9086,3.9886,3.8597,3.913,26343383.0],["2014-03-28",3.913,3.9663,3.8864,3.9264,16572362.0],["2014-03-31",3.9264,3.9486,3.8997,3.9353,12956325.0],["2014-04-01",3.9353,3.9708,3.9219,3.9575,12939135.0],["2014-04-02",3.9575,4.0063,3.9397,3.9886,18361157.0],["2014-04-03",3.9886,4.0019,3.913,3.9308,18810946.0],["2014-04-04",3.9308,3.9619,3.8997,3.9353,9429026.0],["2014-04-08",3.9353,4.0907,3.9175,4.0596,45978898.0],["2014-04-09",4.0596,4.0641,4.0152,4.033,17343117.0],["2014-04-10",4.033,4.1174,4.0152,4.0685,29622412.0],["2014-04-11",4.0685,4.0996,4.033,4.0729,20443429.0],["2014-04-14",4.0729,4.0907,4.0108,4.033,14842919.0],["2014-04-15",4.033,4.033,3.9619,3.9708,14564029.0],["2014-04-16",3.9708,4.0196,3.9619,3.993,9500867.0],["2014-04-17",3.993,4.0196,3.9797,3.9974,8060186.0],["2014-04-18",3.9974,4.0196,3.953,3.9841,9266186.0],["2014-04-21",3.9841,4.0108,3.9264,3.9308,14846063.0],["2014-04-22",3.9308,4.0063,3.9264,4.0019,16674015.0],["2014-04-23",4.0019,4.0241,3.9752,3.9841,10739116.0],["2014-04-24",3.9841,4.0374,3.9797,4.0241,17602759.0],["2014-04-25",4.0241,4.0863,4.0019,4.0241,17077492.0],["2014-04-28",4.0241,4.024085998535156,3.9397,3.9663,17511146.0],["2014-04-29",3.9663,4.00631856918335,3.9486,4.0063,9818880.0],["2014-04-30",4.0063,4.033,3.9841,3.9886,10328843.0],["2014-05-05",3.9886,3.993,3.9219,3.993,13634001.0],["2014-05-06",3.993,4.0285,3.9663,4.0063,12702930.0],["2014-05-07",4.0063,4.0241,3.9663,3.9841,11708933.0],["2014-05-08",3.9841,4.0552,3.9708,4.0019,15424131.0],["2014-05-09",4.0019,4.0507,4.001877307891846,4.0419,18107766.0],["2014-05-12",4.0419,4.1218,4.0285,4.0907,29975427.0],["2014-05-13",4.0907,4.090709209442139,4.0285,4.0507,17720804.0],["2014-05-14",4.0507,4.0952,4.0419,4.0596,11676509.0],["2014-05-15",4.0596,4.0685,4.0196,4.0285,11265726.0],["2014-05-16",4.0285,4.0552,4.0108,4.033,10187791.0],["2014-05-19",4.033,4.032968521118164,3.9752,3.9841,9289747.0],["2014-05-20",3.9841,4.0196,3.9708,3.9841,8496574.0],["2014-05-21",3.9841,4.033,3.9752,4.0241,8551114.0],["2014-05-22",4.0241,4.0685,4.0019,4.0108,12045641.0],["2014-05-23",4.0108,4.0374,4.0019,4.033,6779762.0],["2014-05-26",4.033,4.0596,4.0241,4.0419,9239553.0],["2014-05-27",4.0419,4.0507,4.0241,4.0285,7335589.0],["2014-05-28",4.0285,4.0596,4.0108,4.0507,10100180.0],["2014-05-29",4.0507,4.0641,4.0285,4.0285,9352598.0],["2014-05-30",4.0285,4.0419,4.0063,4.0241,8523847.0],["2014-06-03",4.0241,4.0507,4.0107598304748535,4.0108,7313050.0],["2014-06-04",4.0108,4.0108,3.9441,3.9575,13458807.0],["2014-06-05",3.9575,4.0152,3.953,4.0108,7843238.0],["2014-06-06",4.0108,4.0107598304748535,3.9575,3.993,8528350.0],["2014-06-09",3.993,4.0241,3.9663,3.9841,9274141.0],["2014-06-10",3.9841,4.0241,3.9841,4.0241,12013019.0],["2014-06-11",4.0241,4.0507,4.0108,4.0463,15913288.0],["2014-06-12",4.0463,4.0463,4.0285,4.0463,11301985.0],["2014-06-13",4.0463,4.1218,4.0285,4.0818,26621932.0],["2014-06-16",4.0818,4.1174,4.0419,4.104,26268511.0],["2014-06-17",4.104,4.10403299331665,4.05517578125,4.0552,17059066.0],["2014-06-18",4.0552,4.0685,4.0285,4.033,16266310.0],["2014-06-19",4.033,4.0463,3.9886,4.0063,13018039.0],["2014-06-20",4.0063,4.0241,3.993,4.0241,9612251.0],["2014-06-23",4.0241,4.0507,4.0152,4.0374,10617916.0],["2014-06-24",4.0374,4.050734996795654,4.0241,4.0507,8416890.0],["2014-06-25",4.0507,4.050734996795654,4.0152,4.033,7383968.0],["2014-06-26",4.033,4.0552,4.0241,4.0507,11503414.0],["2014-06-27",4.0507,4.0641,4.0374,4.0641,11502157.0],["2014-06-30",4.0641,4.0863,4.0552,4.0863,15424248.0],["2014-07-01",4.0863,4.086267471313477,4.0507,4.0641,11835856.0],["2014-07-02",4.0641,4.0774,4.0507,4.0729,8934241.0],["2014-07-03",4.0729,4.081826210021973,4.0596,4.0818,12815756.0],["2014-07-04",4.0818,4.0907,4.0596,4.0685,9070948.0],["2014-07-07",4.0685,4.0818,4.0641,4.0774,10528912.0],["2014-07-08",4.0774,4.081826210021973,4.0596,4.0818,9321127.0],["2014-07-09",4.0818,4.081826210021973,4.032968521118164,4.033,13243782.0],["2014-07-10",4.033,4.0552,4.0285,4.0419,12839335.0],["2014-07-11",4.0419,4.0697,4.0233,4.0419,24562581.0],["2014-07-14",4.0419,4.0837,4.0279,4.0837,14492733.0],["2014-07-15",4.0837,4.1069,4.0744,4.1069,21264063.0],["2014-07-16",4.1069,4.1069,4.0837,4.0976,18123593.0],["2014-07-17",4.0976,4.097601890563965,4.079,4.093,12764702.0],["2014-07-18",4.093,4.1115,4.0744,4.0976,14817374.0],["2014-07-21",4.0976,4.097601890563965,4.0651,4.0697,13958740.0],["2014-07-22",4.0697,4.1069,4.0511,4.0976,24739434.0],["2014-07-23",4.0976,4.1115,4.0837,4.0976,18976453.0],["2014-07-24",4.0976,4.223,4.093,4.1905,43030097.0],["2014-07-25",4.1905,4.2974,4.190516948699951,4.2695,40788389.0],["2014-07-28",4.2695,4.6458,4.269496440887451,4.5622,85888615.0],["2014-07-29",4.5622,4.7294,4.5297,4.6179,67040009.0],["2014-07-30",4.6179,4.6505,4.4971,4.5529,35306878.0],["2014-07-31",4.5529,4.669034957885742,4.525,4.669,35737200.0],["2014-08-01",4.669,4.7201,4.5993,4.5993,35146728.0],["2014-08-04",4.5993,4.6737,4.5761,4.6597,27368699.0],["2014-08-05",4.6597,4.669,4.5715,4.6179,23667022.0],["2014-08-06",4.6179,4.617932319641113,4.5343,4.5854,18904739.0],["2014-08-07",4.5854,4.6226,4.4832,4.4832,24362632.0],["2014-08-08",4.4832,4.5204,4.4693,4.4925,17172024.0],["2014-08-11",4.4925,4.5854,4.492496013641357,4.5761,18313013.0],["2014-08-12",4.5761,4.576119422912598,4.5157,4.5343,14344263.0],["2014-08-13",4.5343,4.5715,4.4739,4.5111,20627197.0],["2014-08-14",4.5111,4.5157,4.4507,4.4553,15916517.0],["2014-08-15",4.4553,4.5204,4.4553,4.4971,17737150.0],["2014-08-18",4.4971,4.539,4.4971,4.5204,19261411.0],["2014-08-19",4.5204,4.5343,4.4971,4.5157,18006283.0],["2014-08-20",4.5157,4.5436,4.5064,4.5343,17198896.0],["2014-08-21",4.5343,4.534307956695557,4.4275,4.4646,22676036.0],["2014-08-22",4.4646,4.506433010101318,4.4507,4.5064,14598542.0],["2014-08-25",4.5064,4.5204,4.4507,4.4925,14350284.0],["2014-08-26",4.4925,4.5204,4.4507,4.4739,16832552.0],["2014-08-27",4.4739,4.473910808563232,4.4228,4.4414,13782714.0],["2014-08-28",4.4414,4.441391468048096,4.3624,4.3717,19563614.0],["2014-08-29",4.3717,4.4042,4.3624,4.3996,14353036.0],["2014-09-01",4.3996,4.4414,4.381,4.4321,17972491.0],["2014-09-02",4.4321,4.525,4.4182,4.5157,29405830.0],["2014-09-03",4.5157,4.5901,4.5157,4.5343,29438165.0],["2014-09-04",4.5343,4.5575,4.4971,4.5529,19412274.0],["2014-09-05",4.5529,4.5901,4.5436,4.5901,29318775.0],["2014-09-09",4.5901,4.604,4.5575,4.5715,21857581.0],["2014-09-10",4.5715,4.5761,4.5482,4.5575,18970667.0],["2014-09-11",4.5575,4.6412,4.5436,4.5808,29499286.0],["2014-09-12",4.5808,4.5808,4.5064,4.5761,20671922.0],["2014-09-15",4.5761,4.5854,4.525,4.5622,23400124.0],["2014-09-16",4.5622,4.6226,4.5297,4.539,32238766.0],["2014-09-17",4.539,4.5622,4.5157,4.5436,19677658.0],["2014-09-18",4.5436,4.669,4.5157,4.6086,42086025.0],["2014-09-19",4.6086,4.6272,4.5715,4.6226,26979145.0],["2014-09-22",4.6226,4.622577667236328,4.520370006561279,4.5204,23054692.0],["2014-09-23",4.5204,4.5529,4.5157,4.5436,15803120.0],["2014-09-24",4.5436,4.6319,4.5204,4.6179,34632858.0],["2014-09-25",4.6179,4.6551,4.5715,4.5854,31083823.0],["2014-09-26",4.5854,4.6597,4.5715,4.6179,25763237.0],["2014-09-29",4.6179,4.762,4.617932319641113,4.748,54345271.0],["2014-09-30",4.748,4.8038,4.683,4.7759,37465559.0],["2014-10-08",4.7759,4.7991,4.7294,4.7898,27194908.0],["2014-10-09",4.7898,4.8084,4.669,4.7062,38843719.0],["2014-10-10",4.7062,4.7108,4.6644,4.683,21250987.0],["2014-10-13",4.683,4.682973384857178,4.5947,4.6226,24563756.0],["2014-10-14",4.6226,4.6597,4.5993,4.6458,20951413.0],["2014-10-15",4.6458,4.6783,4.604,4.6737,22666290.0],["2014-10-16",4.6737,4.8734,4.6226,4.7201,67144807.0],["2014-10-17",4.7201,4.762,4.604,4.6644,34823363.0],["2014-10-20",4.6644,4.7016,4.6319,4.6876,24240927.0],["2014-10-21",4.6876,4.687618732452393,4.6318678855896,4.6319,16885182.0],["2014-10-22",4.6319,4.762,4.6179,4.6783,38315161.0],["2014-10-23",4.6783,4.7387,4.6597,4.6923,33919808.0],["2014-10-24",4.6923,4.7294,4.6783,4.7062,25770571.0],["2014-10-27",4.7062,4.706202030181885,4.5575,4.5761,27717893.0],["2014-10-28",4.5761,4.6644,4.576119422912598,4.6597,23441565.0],["2014-10-29",4.6597,4.8038,4.6133,4.7527,60717961.0],["2014-10-30",4.7527,4.9571,4.7155,4.9153,98347382.0],["2014-10-31",4.9153,5.4077,4.8967,5.338,207656823.0],["2014-11-03",5.338,5.352,5.2126,5.2823,96520927.0],["2014-11-04",5.2823,5.3102,5.1522,5.2265,82805981.0],["2014-11-05",5.2265,5.2544,5.1243,5.1847,59353553.0],["2014-11-06",5.1847,5.2172,5.129,5.194,33632718.0],["2014-11-07",5.194,5.5471,5.1568,5.2683,173971081.0],["2014-11-10",5.2683,5.4588,5.1801,5.4356,102355518.0],["2014-11-11",5.4356,5.7051,5.2916,5.4217,150997570.0],["2014-11-12",5.4217,5.421655654907227,5.2823,5.3938,57005759.0],["2014-11-13",5.3938,5.5006,5.3055,5.3148,57441036.0],["2014-11-14",5.3148,5.314802646636963,5.1383,5.2358,48227771.0],["2014-11-17",5.2358,5.2869,5.1476,5.1987,32465525.0],["2014-11-18",5.1987,5.198657512664795,5.0639,5.0825,43561358.0],["2014-11-19",5.0825,5.1568,4.9942,5.0779,52209821.0],["2014-11-20",5.0779,5.1336,5.0361,5.0964,36517353.0],["2014-11-21",5.0964,5.2637,5.0407,5.2498,70357018.0],["2014-11-24",5.2498,5.496,5.129,5.3752,140903760.0],["2014-11-25",5.3752,5.4635,5.2637,5.4356,84252538.0],["2014-11-26",5.4356,5.7933,5.3891,5.6679,169649153.0],["2014-11-27",5.6679,5.8398,5.6447,5.7469,142997128.0],["2014-11-28",5.7469,6.322941780090332,5.6447,6.3229,207696486.0],["2014-12-01",6.3229,6.6574,6.1232,6.1371,222346448.0],["2014-12-02",6.1371,6.6342,6.0442,6.4763,175767325.0],["2014-12-03",6.4763,6.6249,6.2207,6.3229,196607340.0],["2014-12-04",6.3229,6.6574,6.2254,6.6342,205271121.0],["2014-12-05",6.6342,7.0152,6.4112,6.7643,249541939.0],["2014-12-08",6.7643,6.9176,6.4577,6.7504,186809945.0],["2014-12-09",6.7504,6.8526,6.0767,6.0767,189222396.0],["2014-12-10",6.0767,6.3044,5.7608,6.2393,144269664.0],["2014-12-11",6.2393,6.3926,6.1232,6.2393,118020471.0],["2014-12-12",6.2393,6.4763,6.2161,6.3276,91121682.0],["2014-12-15",6.3276,6.327588081359863,6.0395,6.2068,74769257.0],["2014-12-16",6.2068,6.5274,6.1557,6.5274,123988120.0],["2014-12-17",6.5274,7.18241548538208,6.5041,7.1824,306139132.0],["2014-12-18",7.1824,7.3079,6.7922,6.9176,240579831.0],["2014-12-19",6.9176,7.1871,6.8015,7.1081,163753901.0],["2014-12-22",7.1081,7.6609,7.043,7.2242,219079053.0],["2014-12-23",7.2242,7.224228858947754,6.7178,6.8386,127766938.0],["2014-12-24",6.8386,6.913,6.3555,6.5134,123681276.0],["2014-12-25",6.5134,7.0105,6.513419151306152,6.899,139376332.0],["2014-12-26",6.899,7.1731,6.7875,7.1313,141089024.0],["2014-12-29",7.1313,7.5216,6.9223,7.0105,172889389.0],["2014-12-30",7.0105,7.2707,6.913,7.1545,123547467.0],["2014-12-31",7.1545,7.3264,7.0105,7.3079,146370358.0],["2015-01-05",7.3079,7.4194,7.0849,7.2986,162831413.0],["2015-01-06",7.2986,7.4286,7.0523,7.1545,129232010.0],["2015-01-07",7.1545,7.2196,6.9687,7.0849,89129425.0],["2015-01-08",7.0849,7.1127,6.7922,6.8154,85351849.0],["2015-01-09",6.8154,7.2846,6.7411,6.9037,134244128.0],["2015-01-12",6.9037,6.903668403625488,6.6017,6.7132,87216184.0],["2015-01-13",6.7132,6.7364,6.597,6.6203,55515823.0],["2015-01-14",6.6203,6.8061,6.6063,6.6714,60106496.0],["2015-01-15",6.6714,6.889730930328369,6.5274,6.8897,87995759.0],["2015-01-16",6.8897,6.9919,6.8293,6.8897,123220082.0],["2015-01-19",6.8897,6.889730930328369,6.2022,6.2068,142269520.0],["2015-01-20",6.2068,6.4019,6.206798553466797,6.3276,79160551.0],["2015-01-21",6.3276,6.7689,6.327588081359863,6.7225,93603317.0],["2015-01-22",6.7225,6.7225,6.5785,6.6714,56312053.0],["2015-01-23",6.6714,6.899,6.671378135681152,6.7225,86249453.0],["2015-01-26",6.7225,6.759648323059082,6.6156,6.7596,51353263.0],["2015-01-27",6.7596,6.8061,6.4855,6.6156,64748143.0],["2015-01-28",6.6156,6.6389,6.467,6.5088,56567961.0],["2015-01-29",6.5088,6.508775234222412,6.3787,6.453,40641562.0],["2015-01-30",6.453,6.5459,6.4344,6.453,39578370.0],["2015-02-02",6.453,6.453024387359619,6.2811,6.3229,35210407.0],["2015-02-03",6.3229,6.4948,6.3183,6.4763,43205101.0],["2015-02-04",6.4763,6.532,6.3601,6.3648,40467686.0],["2015-02-05",6.3648,7.0012,6.364755630493164,6.5924,231045352.0],["2015-02-06",6.5924,6.592400074005127,6.309,6.3369,95874223.0],["2015-02-09",6.3369,6.4902,6.2161,6.3694,63699935.0],["2015-02-10",6.3694,6.5413,6.3276,6.5413,67763975.0],["2015-02-11",6.5413,6.5645,6.453,6.5181,46470363.0],["2015-02-12",6.5181,6.6435,6.467,6.6203,55967916.0],["2015-02-13",6.6203,6.7643,6.5785,6.611,87563203.0],["2015-02-16",6.611,6.7689,6.5738,6.6946,56955976.0],["2015-02-17",6.6946,6.8944,6.6807,6.8154,72395974.0],["2015-02-26",6.8154,6.913,6.5738,6.9037,94060970.0],["2015-02-27",6.9037,6.9548,6.8015,6.8293,70952619.0],["2015-03-02",6.8293,6.9315,6.8061,6.8804,84930382.0],["2015-03-03",6.8804,6.880439758300781,6.6063,6.6203,75325939.0],["2015-03-04",6.6203,6.6621,6.5413,6.6017,44047308.0],["2015-03-05",6.6017,6.601692199707031,6.4391,6.4809,58773149.0],["2015-03-06",6.4809,6.6342,6.4809,6.5738,53691987.0],["2015-03-09",6.5738,7.233521461486816,6.573815822601318,7.2335,198069174.0],["2015-03-10",7.2335,7.5076,7.1592,7.3404,313475846.0],["2015-03-11",7.3404,7.5262,7.2567,7.4333,204041856.0],["2015-03-12",7.4333,8.1766,7.433289527893066,8.0837,436020907.0],["2015-03-13",8.0837,8.6691,7.949,8.1673,373500149.0],["2015-03-16",8.1673,8.3764,8.0047,8.2556,262735799.0],["2015-03-17",8.2556,8.604034423828125,8.1069,8.604,262060757.0],["2015-03-18",8.604,8.7388,8.3903,8.539,193059771.0],["2015-03-19",8.539,8.538993835449219,8.1813,8.3113,174728448.0],["2015-03-20",8.3113,8.7295,8.1998,8.3625,249716977.0],["2015-03-23",8.3625,8.5251,8.2277,8.381,189137071.0],["2015-03-24",8.381,8.4972,8.1441,8.2788,164756579.0],["2015-03-25",8.2788,8.278827667236328,8.0001,8.0465,149626409.0],["2015-03-26",8.0465,8.6784,8.0094,8.4414,271928714.0],["2015-03-27",8.4414,8.44143295288086,8.1348,8.2788,149815153.0],["2015-03-30",8.2788,8.7341,8.1813,8.4786,216786373.0],["2015-03-31",8.4786,8.7899,8.2231,8.2928,200200912.0],["2015-04-01",8.2928,8.4043,8.1766,8.316,146628882.0],["2015-04-02",8.316,8.4043,8.1998,8.2974,112393679.0],["2015-04-03",8.2974,8.44143295288086,8.2277,8.4414,166183837.0],["2015-04-07",8.4414,8.7388,8.44143295288086,8.618,217621432.0],["2015-04-08",8.618,9.101137161254883,8.3996,9.1011,283170665.0],["2015-04-09",9.1011,9.5193,8.9246,9.0314,280159970.0],["2015-04-10",9.0314,9.4356,8.8781,9.2823,196713832.0],["2015-04-13",9.2823,9.5471,9.2033,9.3056,183308687.0],["2015-04-14",9.3056,9.30555248260498,8.9246,9.0361,143963337.0],["2015-04-15",9.0361,9.2219,8.8456,9.0129,166899797.0],["2015-04-16",9.0129,9.0918,8.7388,9.0733,120674398.0],["2015-04-17",9.0733,9.4031,8.9943,9.1987,190707753.0],["2015-04-20",9.1987,9.4774,8.827,8.8596,207771531.0],["2015-04-21",8.8596,9.0454,8.7155,9.0036,130123922.0],["2015-04-22",9.0036,9.2266,8.9478,9.1708,151328362.0],["2015-04-23",9.1708,9.1987,8.9525,8.9896,127075462.0],["2015-04-24",8.9896,8.989635467529297,8.6923,8.7434,111273841.0],["2015-04-27",8.7434,9.1522,8.743406295776367,9.1058,150411386.0],["2015-04-28",9.1058,10.0024,9.0268,9.4867,316758979.0],["2015-04-29",9.4867,9.486737251281738,9.0547,9.2452,146001153.0],["2015-04-30",9.2452,9.3799,9.0036,9.0175,117926605.0],["2015-05-04",9.0175,9.017512321472168,8.762,8.9107,87686524.0],["2015-05-05",8.9107,9.0826,8.4693,8.5158,119853801.0],["2015-05-06",8.5158,8.8688,8.1627,8.3671,113221890.0],["2015-05-07",8.3671,8.4832,8.2974,8.4136,75416864.0],["2015-05-08",8.4136,8.5854,8.2463,8.4554,89125414.0],["2015-05-11",8.4554,8.7713,8.3206,8.7341,111838068.0],["2015-05-12",8.7341,8.8967,8.5808,8.7992,117072977.0],["2015-05-13",8.7992,9.0361,8.6644,8.8084,112792904.0],["2015-05-14",8.8084,8.9943,8.7434,8.8828,111756887.0],["2015-05-15",8.8828,8.882782936096191,8.4461,8.5018,93560474.0],["2015-05-18",8.5018,8.501825332641602,8.2974,8.3485,69231562.0],["2015-05-19",8.3485,8.7992,8.34851360321045,8.6737,103556958.0],["2015-05-20",8.6737,8.8224,8.5018,8.6784,130339870.0],["2015-05-21",8.6784,8.7527,8.5715,8.7248,82491964.0],["2015-05-22",8.7248,9.0361,8.724823951721191,8.9896,153729806.0],["2015-05-25",8.9896,9.273,8.989635467529297,9.1987,167188110.0],["2015-05-26",9.1987,9.3799,9.05,9.2219,147041918.0],["2015-05-27",9.2219,9.2684,9.0547,9.1244,123084834.0],["2015-05-28",9.1244,9.8027,8.8596,8.8735,266452974.0],["2015-05-29",8.8735,9.0733,8.4089,8.7759,145440354.0],["2015-06-01",8.7759,9.2684,8.6412,9.2591,156737209.0],["2015-06-02",9.2591,9.3985,9.1058,9.3659,142186588.0],["2015-06-03",9.3659,10.0442,9.1987,9.8445,258944991.0],["2015-06-04",9.8445,10.6482,9.2823,10.309,280388362.0],["2015-06-05",10.309,10.6296,9.9699,10.2068,212173006.0],["2015-06-08",10.2068,11.1778,10.0349,11.0942,281668892.0],["2015-06-09",11.0942,11.3265,10.6157,10.7736,194071313.0],["2015-06-10",10.7736,10.773626327514648,10.4484,10.5646,126584415.0],["2015-06-11",10.5646,10.5878,10.2022,10.3044,124410485.0],["2015-06-12",10.3044,10.4345,10.179,10.402,112257907.0],["2015-06-15",10.402,10.4995,9.8956,9.9467,135933822.0],["2015-06-16",9.9467,10.1093,9.6958,9.7794,97957696.0],["2015-06-17",9.7794,10.0349,9.7097,9.9281,96357253.0],["2015-06-18",9.9281,9.928089141845703,9.519257545471191,9.5193,96757033.0],["2015-06-19",9.5193,9.6075,8.7341,8.827,95906968.0],["2015-06-23",8.827,9.0733,8.5251,9.0547,106520881.0],["2015-06-24",9.0547,9.3195,8.8967,9.3148,123557388.0],["2015-06-25",9.3148,9.9885,9.1987,9.3288,215392611.0],["2015-06-26",9.3288,9.5518,8.4136,8.683,181515965.0],["2015-06-29",8.683,9.2916,8.1999,9.0129,200717471.0],["2015-06-30",9.0129,9.8445,8.9757,9.8259,225469750.0],["2015-07-01",9.8259,10.0257,9.3845,9.4728,193932011.0],["2015-07-02",9.4728,9.7144,8.6087,8.9943,164429995.0],["2015-07-03",8.9943,9.05,8.093,8.1348,162317107.0],["2015-07-06",8.1348,8.9478,8.1348,8.6505,161756510.0],["2015-07-07",8.6505,8.7806,7.805,8.5762,216169906.0],["2015-07-08",8.5762,9.3241,7.7167,8.4368,365980009.0],["2015-07-09",8.4368,9.2591,7.9536,9.2219,171322136.0],["2015-07-10",9.2219,10.1046,8.9107,9.7655,200392190.0],["2015-07-13",9.7655,9.9606,9.273,9.9142,196905741.0],["2015-07-14",9.9142,9.914152145385742,9.3427,9.6261,131896188.0],["2015-07-15",9.6261,9.6537,8.9071,8.9926,120758915.0],["2015-07-16",8.9926,9.0553,8.6906,8.7704,83557171.0],["2015-07-17",8.7704,9.0553,8.7248,8.9584,86449073.0],["2015-07-20",8.9584,8.9755,8.6963,8.7362,87711619.0],["2015-07-21",8.7362,8.7818,8.5595,8.6735,71784927.0],["2015-07-22",8.6735,8.702,8.5538,8.5709,57703475.0],["2015-07-23",8.5709,8.8786,8.5538,8.8501,96215240.0],["2015-07-24",8.8501,8.9983,8.6051,8.6564,89169581.0],["2015-07-27",8.6564,8.656376838684082,7.7901692390441895,7.7902,105126806.0],["2015-07-28",7.7902,7.9953,7.5223,7.8073,76954891.0],["2015-07-29",7.8073,7.8301,7.4653,7.7959,81699428.0],["2015-07-30",7.7959,7.7959,7.4254,7.4539,60160352.0],["2015-07-31",7.4539,7.5109,7.2089,7.4995,63584945.0],["2015-08-03",7.4995,7.607810020446777,7.3457,7.6078,54236012.0],["2015-08-04",7.6078,7.7446,7.528,7.7389,57804511.0],["2015-08-05",7.7389,7.738880634307861,7.5223,7.5907,43472179.0],["2015-08-06",7.5907,7.6762,7.4425,7.5964,39097035.0],["2015-08-07",7.5964,7.7332,7.585,7.6819,44700821.0],["2015-08-10",7.6819,8.0181,7.5907,7.9497,91650154.0],["2015-08-11",7.9497,7.949733257293701,7.7731,7.8073,64977096.0],["2015-08-12",7.8073,7.807264804840088,7.5907,7.6021,53237352.0],["2015-08-13",7.6021,7.699,7.5565,7.6648,41011556.0],["2015-08-14",7.6648,7.7617,7.6477,7.7161,46771754.0],["2015-08-17",7.7161,7.716084003448486,7.471,7.5565,60001661.0],["2015-08-18",7.5565,7.6705,7.0778,7.1006,77699599.0],["2015-08-19",7.1006,7.2431,6.7872,7.2203,67527432.0],["2015-08-20",7.2203,7.220294952392578,6.884070873260498,6.8841,40559915.0],["2015-08-21",6.8841,7.1234,6.8157,6.9012,69766794.0],["2015-08-24",6.9012,6.901165962219238,6.2116,6.2116,100592094.0],["2015-08-25",6.2116,6.2344,5.590458869934082,5.5905,109941193.0],["2015-08-26",5.5905,6.1318,5.590458869934082,5.8127,93042390.0],["2015-08-27",5.8127,6.394,5.7272,6.394,104464480.0],["2015-08-28",6.394,6.6447,6.3712,6.5478,127014538.0],["2015-08-31",6.5478,7.112,6.4225,7.1063,161994795.0],["2015-09-01",7.1063,7.1519,6.508,7.0778,179136300.0],["2015-09-02",7.0778,7.1861,6.6561,6.998,140244376.0],["2015-09-07",6.998,6.998045921325684,6.4567,6.4852,77358140.0],["2015-09-08",6.4852,6.753,6.4168,6.639,40390439.0],["2015-09-09",6.639,6.8955,6.582,6.7872,61628772.0],["2015-09-10",6.7872,6.867,6.6846,6.7587,36912510.0],["2015-09-11",6.7587,6.8214,6.7017,6.7302,26013089.0],["2015-09-14",6.7302,6.8214,6.2629,6.5877,56573961.0],["2015-09-15",6.5877,6.6447,6.3826,6.4339,37092497.0],["2015-09-16",6.4339,6.7815,6.3313,6.6276,39902295.0],["2015-09-17",6.6276,6.7359,6.5535,6.5535,36003412.0],["2015-09-18",6.5535,6.6219,6.4396,6.4966,24422117.0],["2015-09-21",6.4966,6.5421,6.4111,6.5364,29030814.0],["2015-09-22",6.5364,6.8841,6.536447525024414,6.7188,54663140.0],["2015-09-23",6.7188,6.718807220458984,6.4738,6.5023,34073409.0],["2015-09-24",6.5023,6.5706,6.4852,6.5251,18149720.0],["2015-09-25",6.5251,6.7245,6.4282,6.5194,39617559.0],["2015-09-28",6.5194,6.519351482391357,6.337,6.4795,23396902.0],["2015-09-29",6.4795,6.479460716247559,6.3256,6.3484,17901499.0],["2015-09-30",6.3484,6.5023,6.348389625549316,6.4054,29540816.0],["2015-10-08",6.4054,6.6447,6.405376434326172,6.5478,30155895.0],["2015-10-09",6.5478,6.6846,6.5194,6.6675,35299768.0],["2015-10-12",6.6675,7.083525657653809,6.667518138885498,7.0835,65740711.0],["2015-10-13",7.0835,7.083525657653809,6.8955,6.9696,37159325.0],["2015-10-14",6.9696,6.9923,6.8784,6.9126,28227868.0],["2015-10-15",6.9126,7.055,6.8955,7.0493,36401616.0],["2015-10-16",7.0493,7.2374,7.049333572387695,7.1633,55200244.0],["2015-10-19",7.1633,7.3286,7.0322,7.226,54857187.0],["2015-10-20",7.226,7.2944,7.1291,7.2944,40930654.0],["2015-10-21",7.2944,7.756,7.2032,7.4027,127924247.0],["2015-10-22",7.4027,7.4425,7.169,7.3856,62937369.0],["2015-10-23",7.3856,7.4881,7.283,7.4539,53196205.0],["2015-10-26",7.4539,7.6534,7.4311,7.4938,56956651.0],["2015-10-27",7.4938,7.493835926055908,7.226,7.3628,34070191.0],["2015-10-28",7.3628,7.4596,7.2659,7.3229,32570544.0],["2015-10-29",7.3229,7.3457,7.226,7.283,23444111.0],["2015-10-30",7.283,7.5052,7.282981872558594,7.4084,47472943.0],["2015-11-02",7.4084,7.4368,7.2602,7.2716,32035914.0],["2015-11-03",7.2716,7.34,7.2317,7.3229,29580114.0],["2015-11-04",7.3229,7.8472,7.3115,7.7788,76426472.0],["2015-11-05",7.7788,8.5424,7.6363,8.1036,148095453.0],["2015-11-06",8.1036,8.3088,7.9326,8.229,89565212.0],["2015-11-09",8.229,9.0496,8.228973388671875,9.0496,235916683.0],["2015-11-10",9.0496,9.049589157104492,8.6108,8.7988,162648164.0],["2015-11-11",8.7988,8.798846244812012,8.5025,8.6222,87462994.0],["2015-11-12",8.6222,8.7704,8.5253,8.5424,63529110.0],["2015-11-13",8.5424,8.7362,8.4056,8.4797,62414129.0],["2015-11-16",8.4797,8.6336,8.3088,8.5481,47625965.0],["2015-11-17",8.5481,9.0097,8.548101425170898,8.6963,109389899.0],["2015-11-18",8.6963,9.2092,8.4911,8.702,104023754.0],["2015-11-19",8.702,8.8045,8.6051,8.7533,58879000.0],["2015-11-20",8.7533,8.9755,8.6963,8.7533,58121200.0],["2015-11-23",8.7533,8.759,8.5025,8.5367,46465530.0],["2015-11-24",8.5367,8.536704063415527,8.3202,8.4626,34617358.0],["2015-11-25",8.4626,8.6792,8.3942,8.6108,37985220.0],["2015-11-26",8.6108,8.7988,8.610788345336914,8.6222,49255112.0],["2015-11-27",8.6222,8.622184753417969,7.9839,8.0694,44391872.0],["2015-11-30",8.0694,8.2461,7.8643,8.1492,51235367.0],["2015-12-01",8.1492,8.149189949035645,7.7275,7.9611,58224014.0],["2015-12-02",7.9611,8.759,7.87,8.759,125702224.0],["2015-12-03",8.759,9.4029,8.6735,9.0325,181645433.0],["2015-12-04",9.0325,9.032493591308594,8.6906,8.7362,85868340.0],["2015-12-07",8.7362,8.8387,8.6507,8.6963,49970777.0],["2015-12-08",8.6963,8.7134,8.3771,8.6906,64813115.0],["2015-12-09",8.6906,8.8558,8.5538,8.6051,65450107.0],["2015-12-10",8.6051,8.8501,8.4569,8.4968,52127316.0],["2015-12-11",8.4968,8.496811866760254,8.2632,8.3429,36528898.0],["2015-12-14",8.3429,8.833,8.2233,8.7647,53499913.0],["2015-12-15",8.7647,8.7704,8.5196,8.5424,41556725.0],["2015-12-16",8.5424,8.6507,8.4512,8.4968,38152988.0],["2015-12-17",8.4968,8.776,8.496811866760254,8.702,66323621.0],["2015-12-18",8.702,9.3459,8.5766,8.833,109872213.0],["2015-12-21",8.833,9.5112,8.7248,9.2206,153823894.0],["2015-12-22",9.2206,9.2889,9.0667,9.1465,62277049.0],["2015-12-23",9.1465,9.6081,9.1123,9.2604,115392692.0],["2015-12-24",9.2604,9.5169,9.1009,9.4314,97349356.0],["2015-12-28",9.4314,9.4599,8.9527,8.9698,69272401.0],["2015-12-29",8.9698,9.1465,8.9242,9.0838,33605915.0],["2015-12-30",9.0838,9.0952,8.89,8.9869,37445747.0],["2015-12-31",8.9869,9.0496,8.833,8.8387,31725721.0],["2016-01-04",8.8387,8.8786,8.1834,8.2005,43472500.0],["2016-01-05",8.2005,8.417,7.9269,8.3088,56999855.0],["2016-01-06",8.3088,8.5253,8.2746,8.4911,44413275.0],["2016-01-07",8.4911,8.491111755371094,7.8757,7.8984,13339417.0],["2016-01-08",7.8984,8.3999,7.6933,8.0694,64426985.0],["2016-01-11",8.0694,8.069408416748047,7.6078,7.6249,50051957.0],["2016-01-12",7.6249,7.8415,7.5907,7.6762,37579919.0],["2016-01-13",7.6762,7.7788,7.5223,7.5451,29442294.0],["2016-01-14",7.5451,7.7218,7.3571,7.6933,41903726.0],["2016-01-15",7.6933,7.8586,7.4653,7.5223,43406027.0],["2016-01-18",7.5223,7.585,7.3514,7.4881,40476692.0],["2016-01-19",7.4881,7.7161,7.4027,7.6705,45643013.0],["2016-01-20",7.6705,7.7389,7.4824,7.5508,38192604.0],["2016-01-21",7.5508,7.9212,7.4084,7.4653,43745296.0],["2016-01-22",7.4653,7.5451,7.3001,7.4368,38220138.0],["2016-01-25",7.4368,7.5679,7.3742,7.4368,22655241.0],["2016-01-26",7.4368,7.4368486404418945,6.8841,6.9297,42135041.0],["2016-01-27",6.9297,7.0835,6.5934,6.9809,45208860.0],["2016-01-28",6.9809,6.980948448181152,6.6732,6.6846,27304527.0],["2016-01-29",6.6846,7.0094,6.5592,6.9126,34032683.0],["2016-02-01",6.9126,6.9183,6.7188,6.7929,18922524.0],["2016-02-02",6.7929,6.9639,6.7416,6.8556,34431574.0],["2016-02-03",6.8556,6.855576038360596,6.7017,6.7929,17108650.0],["2016-02-04",6.7929,6.9525,6.792891502380371,6.9183,24614806.0],["2016-02-05",6.9183,6.9639,6.8499,6.8556,17407536.0],["2016-02-15",6.8556,6.855576038360596,6.5649,6.7815,19332878.0],["2016-02-16",6.7815,7.112,6.781492710113525,7.0436,28755569.0],["2016-02-17",7.0436,7.2203,7.0265,7.1519,27412228.0],["2016-02-18",7.1519,7.226,7.0778,7.112,21694858.0],["2016-02-19",7.112,7.1576,7.0094,7.0322,17360907.0],["2016-02-22",7.0322,7.4881,7.032238960266113,7.4482,56631778.0],["2016-02-23",7.4482,7.448245525360107,7.2089,7.2887,25092810.0],["2016-02-24",7.2887,7.3229,7.1234,7.3001,21708576.0],["2016-02-25",7.3001,7.30007791519165,6.8043,6.8955,29285604.0],["2016-02-26",6.8955,7.0094,6.8385,6.9297,24109218.0],["2016-02-29",6.9297,6.9525,6.6675,6.81,29098578.0],["2016-03-01",6.81,7.0379,6.8099870681762695,6.9411,25307663.0],["2016-03-02",6.9411,7.2944,6.9069,7.2374,35874525.0],["2016-03-03",7.2374,7.4881,7.2089,7.3685,51672495.0],["2016-03-04",7.3685,7.6819,7.2944,7.4995,78639705.0],["2016-03-07",7.4995,7.7788,7.4596,7.5793,43055673.0],["2016-03-08",7.5793,7.6021,7.3514,7.5679,35842011.0],["2016-03-09",7.5679,7.56791877746582,7.3856,7.4995,20580293.0],["2016-03-10",7.4995,7.6876,7.4653,7.471,26285603.0],["2016-03-11",7.471,7.6078,7.4141,7.4995,20490782.0],["2016-03-14",7.4995,7.7959,7.499534606933594,7.5793,28143563.0],["2016-03-15",7.5793,7.6078,7.397,7.5223,29767014.0],["2016-03-16",7.5223,7.6306,7.4368,7.4653,44475615.0],["2016-03-17",7.4653,7.5565,7.3514,7.471,42572863.0],["2016-03-18",7.471,7.6534,7.4653,7.6078,56623062.0],["2016-03-21",7.6078,8.0067,7.6078,7.8813,71994020.0],["2016-03-22",7.8813,8.0409,7.7788,7.8927,52161927.0],["2016-03-23",7.8927,7.9155,7.699,7.813,33702641.0],["2016-03-24",7.813,7.812965393066406,7.6078,7.6249,31732429.0],["2016-03-25",7.6249,7.7332,7.6135,7.6876,18562188.0],["2016-03-28",7.6876,7.7503,7.5223,7.5565,24109925.0],["2016-03-29",7.5565,7.6534,7.4368,7.4767,25142230.0],["2016-03-30",7.4767,7.7275,7.476738452911377,7.7104,32088738.0],["2016-03-31",7.7104,7.7446,7.6249,7.6762,25939653.0],["2016-04-01",7.6762,7.7047,7.5052,7.6477,27231291.0],["2016-04-05",7.6477,7.7788,7.5964,7.7503,34809503.0],["2016-04-06",7.7503,7.8301,7.6876,7.7446,26587437.0],["2016-04-07",7.7446,7.7674,7.5907,7.5964,23498393.0],["2016-04-08",7.5964,7.7617,7.5451,7.6762,29462586.0],["2016-04-11",7.6762,7.7845,7.6363,7.6933,40021762.0],["2016-04-12",7.6933,7.699,7.6021,7.6534,19037416.0],["2016-04-13",7.6534,7.8586,7.6533989906311035,7.7617,49591898.0],["2016-04-14",7.7617,7.8301,7.7446,7.7902,17848973.0],["2016-04-15",7.7902,7.9896,7.756,7.9269,46980985.0],["2016-04-18",7.9269,7.926938533782959,7.755976676940918,7.756,26163732.0],["2016-04-19",7.756,7.8415,7.7161,7.8244,21776031.0],["2016-04-20",7.8244,7.8301,7.5223,7.6648,34797763.0],["2016-04-21",7.6648,7.7731,7.6135,7.642,24133361.0],["2016-04-22",7.642,7.7617,7.585,7.6819,17407054.0],["2016-04-26",7.6819,7.8756,7.6534,7.8358,34164008.0],["2016-04-27",7.8358,7.9896,7.7902,7.887,34521128.0],["2016-04-28",7.887,8.2233,7.887,8.1207,55928264.0],["2016-04-29",8.1207,8.1948,7.9782,7.9896,32358796.0],["2016-05-03",7.9896,8.229,7.989625453948975,8.1378,37401460.0],["2016-05-04",8.1378,8.3486,8.0808,8.3088,40371714.0],["2016-05-05",8.3088,8.3429,8.1549,8.2917,20160443.0],["2016-05-06",8.2917,8.291657447814941,8.0466,8.0523,24323586.0],["2016-05-09",8.0523,8.1378,7.8586,7.9953,30670874.0],["2016-05-10",7.9953,8.115,7.8984,8.0295,20029739.0],["2016-05-11",8.0295,8.4512,7.944,8.2974,39928060.0],["2016-05-12",8.2974,8.4911,8.1435,8.4056,35733039.0],["2016-05-13",8.4056,8.4683,8.2689,8.2974,14353078.0],["2016-05-16",8.2974,8.4113,8.2632,8.3486,12095982.0],["2016-05-17",8.3486,8.3828,8.2632,8.286,11547608.0],["2016-05-18",8.286,8.3088,7.9782,8.1834,26735359.0],["2016-05-19",8.1834,8.2632,8.1093,8.1606,17892151.0],["2016-05-20",8.1606,8.2062,8.058,8.1264,13795792.0],["2016-05-23",8.1264,8.1777,8.0409,8.1036,15466957.0],["2016-05-24",8.1036,8.10360050201416,8.0124,8.0922,10948118.0],["2016-05-25",8.0922,8.1492,8.058,8.0865,9377517.0],["2016-05-26",8.0865,8.1435,8.0523,8.1207,10445219.0],["2016-05-27",8.1207,8.172,8.0694,8.1435,11045543.0],["2016-05-30",8.1435,8.1834,8.0238,8.1264,18776840.0],["2016-05-31",8.1264,8.5196,8.12639331817627,8.4911,41127852.0],["2016-06-01",8.4911,8.5196,8.36,8.3771,24480275.0],["2016-06-02",8.3771,8.4284,8.3315,8.3999,12799348.0],["2016-06-03",8.3999,8.4911,8.3486,8.4113,14173483.0],["2016-06-06",8.4113,8.4512,8.3088,8.3202,12676585.0],["2016-06-07",8.3202,8.4341,8.3145,8.4056,14529195.0],["2016-06-08",8.4056,8.405632019042969,8.3259,8.3657,9101641.0],["2016-06-13",8.3657,8.365741729736328,8.0523,8.0637,15368732.0],["2016-06-14",8.0637,8.1492,8.0466,8.1207,11497849.0],["2016-06-15",8.1207,8.286,8.0751,8.2461,17765637.0],["2016-06-16",8.2461,8.246068000793457,8.1036,8.1321,9399673.0],["2016-06-17",8.1321,8.2461,8.0922,8.1492,11337748.0],["2016-06-20",8.1492,8.1891,8.1207,8.1606,10945657.0],["2016-06-21",8.1606,8.3714,8.160588264465332,8.2176,21788274.0],["2016-06-22",8.2176,8.3771,8.1834,8.3429,14589191.0],["2016-06-23",8.3429,8.3828,8.2803,8.3372,12140578.0],["2016-06-24",8.3372,8.4056,8.1606,8.2005,24342478.0],["2016-06-27",8.2005,8.3202,8.1834,8.3202,9665076.0],["2016-06-28",8.3202,8.3372,8.2062,8.3145,11433551.0],["2016-06-29",8.3145,8.4968,8.314453125,8.4854,26893161.0],["2016-06-30",8.4854,8.5082,8.3942,8.4227,15155939.0],["2016-07-01",8.4227,8.474,8.4056,8.4569,10539984.0],["2016-07-04",8.4569,8.9356,8.3942,8.7476,38317275.0],["2016-07-05",8.7476,8.776,8.6336,8.7248,15329542.0],["2016-07-06",8.7248,8.8045,8.645,8.7248,13316679.0],["2016-07-07",8.7248,8.724761009216309,8.5937,8.6621,14328776.0],["2016-07-08",8.6621,8.7248,8.5937,8.6051,18408223.0],["2016-07-11",8.6051,8.8615,8.605088233947754,8.7476,24277738.0],["2016-07-12",8.7476,8.9296,8.6654,8.8943,26640028.0],["2016-07-13",8.8943,9.4462,8.894326210021973,9.1174,49439483.0],["2016-07-14",9.1174,9.229,9.0059,9.2172,17928982.0],["2016-07-15",9.2172,9.2583,9.1585,9.2172,12519355.0],["2016-07-18",9.2172,9.4521,9.2114,9.3229,20480588.0],["2016-07-19",9.3229,9.4286,9.0998,9.1703,22604538.0],["2016-07-20",9.1703,9.1761,8.9765,9.1115,17801076.0],["2016-07-21",9.1115,9.3464,9.0822,9.2818,26122795.0],["2016-07-22",9.2818,9.2935,9.1057,9.135,12418236.0],["2016-07-25",9.135,9.229,9.0294,9.0763,16714568.0],["2016-07-26",9.0763,9.2524,9.0411,9.2348,24827531.0],["2016-07-27",9.2348,9.3464,8.9061,9.0646,28418424.0],["2016-07-28",9.0646,9.064582824707031,8.8297,8.9413,27845484.0],["2016-07-29",8.9413,9.0763,8.8826,9.0528,22290081.0],["2016-08-01",9.0528,9.1526,8.9354,9.0411,21241494.0],["2016-08-02",9.0411,9.0822,8.9002,8.953,13478013.0],["2016-08-03",8.953,9.0059,8.9354,8.9648,10472471.0],["2016-08-04",8.9648,9.0176,8.9589,9.0117,15152003.0],["2016-08-05",9.0117,9.3053,8.9941,9.2759,34406963.0],["2016-08-08",9.2759,9.275931358337402,9.1468,9.2407,16394675.0],["2016-08-09",9.2407,9.3816,9.1996,9.2877,19531909.0],["2016-08-10",9.2877,9.3699,9.2348,9.2466,18511497.0],["2016-08-11",9.2466,10.1037,9.229,9.5871,69430312.0],["2016-08-12",9.5871,10.0979,9.5166,10.0333,62645155.0],["2016-08-15",10.0333,10.5734,10.033270835876465,10.2153,95115345.0],["2016-08-16",10.2153,10.215269088745117,9.4168,9.5225,420110931.0],["2016-08-17",9.5225,9.6164,9.4521,9.5049,159929893.0],["2016-08-18",9.5049,9.7339,9.4521,9.5988,117231551.0],["2016-08-19",9.5988,9.6399,9.4932,9.5401,46733766.0],["2016-08-22",9.5401,9.5988,9.4168,9.5049,49283842.0],["2016-08-23",9.5049,9.6223,9.4579,9.546,47650687.0],["2016-08-24",9.546,9.6399,9.4697,9.4755,32407647.0],["2016-08-25",9.4755,9.5108,9.3229,9.4051,48942484.0],["2016-08-26",9.4051,9.5108,9.3816,9.3992,28904724.0],["2016-08-29",9.3992,9.5753,9.399219512939453,9.5342,38830959.0],["2016-08-30",9.5342,9.8337,9.534249305725098,9.7691,63299094.0],["2016-08-31",9.7691,9.9922,9.681,9.8043,53204643.0],["2016-09-01",9.8043,9.8806,9.6517,9.7045,40220910.0],["2016-09-02",9.7045,9.7573,9.6047,9.6693,28541095.0],["2016-09-05",9.6693,9.669278144836426,9.4227,9.5049,37217178.0],["2016-09-06",9.5049,9.5753,9.4168,9.5577,33409700.0],["2016-09-07",9.5577,9.6341,9.5166,9.5812,26461622.0],["2016-09-08",9.5812,9.6282,9.4814,9.5108,23193843.0],["2016-09-09",9.5108,9.5695,9.4814,9.5225,14930692.0],["2016-09-12",9.5225,9.5342,9.3464,9.3875,30705562.0],["2016-09-13",9.3875,9.4462,9.3053,9.3112,24025735.0],["2016-09-14",9.3112,9.3346,9.0117,9.0294,42375625.0],["2016-09-19",9.0294,9.182,9.0235,9.0587,22951769.0],["2016-09-20",9.0587,9.0763,8.9413,8.9941,19583851.0],["2016-09-21",8.9941,9.0881,8.9706,9.0646,18432148.0],["2016-09-22",9.0646,9.2642,9.064582824707031,9.2231,27176774.0],["2016-09-23",9.2231,9.2759,9.1468,9.2055,15702262.0],["2016-09-26",9.2055,9.205480575561523,8.9824,8.9941,25994699.0],["2016-09-27",8.9941,9.0881,8.9119,8.9941,17572148.0],["2016-09-28",8.9941,9.0352,8.9472,8.9883,8484978.0],["2016-09-29",8.9883,9.1761,8.9706,9.1585,27962465.0],["2016-09-30",9.1585,9.2407,9.0998,9.1879,17227249.0],["2016-10-10",9.1879,9.2524,9.1057,9.1996,17936389.0],["2016-10-11",9.1996,9.2407,9.1879,9.229,15712461.0],["2016-10-12",9.229,9.228965759277344,9.1174,9.1526,19602490.0],["2016-10-13",9.1526,9.2994,9.1526,9.2055,17054223.0],["2016-10-14",9.2055,9.2877,9.1644,9.2524,12467672.0],["2016-10-17",9.2524,9.2935,9.1585,9.1585,14699203.0],["2016-10-18",9.1585,9.2348,9.1115,9.2172,20691581.0],["2016-10-19",9.2172,9.2818,9.2055,9.229,17983035.0],["2016-10-20",9.229,9.4344,9.228965759277344,9.4227,30765080.0],["2016-10-21",9.4227,9.6341,9.3875,9.5284,34869593.0],["2016-10-24",9.5284,10.0509,9.528379440307617,9.7456,80987655.0],["2016-10-25",9.7456,9.8982,9.7045,9.7691,22819402.0],["2016-10-26",9.7691,9.769083976745605,9.5812,9.6634,28445203.0],["2016-10-27",9.6634,9.8395,9.6047,9.8102,18392641.0],["2016-10-28",9.8102,10.1977,9.7926,9.8102,39407918.0],["2016-10-31",9.8102,9.9511,9.6928,9.8571,19216824.0],["2016-11-01",9.8571,10.0568,9.8219,9.91,21396597.0],["2016-11-02",9.91,10.0274,9.8278,9.863,21631964.0],["2016-11-03",9.863,9.998,9.7808,9.9511,26732667.0],["2016-11-04",9.9511,10.1507,9.8806,9.8924,37514675.0],["2016-11-07",9.8924,9.9511,9.728,9.7808,26312840.0],["2016-11-08",9.7808,9.998,9.7104,9.9335,34806924.0],["2016-11-09",9.9335,9.9511,9.7045,9.816,34398449.0],["2016-11-10",9.816,10.0274,9.816048622131348,9.9393,21945587.0],["2016-11-11",9.9393,10.2329,9.9041,10.1331,45984459.0],["2016-11-14",10.1331,10.5382,10.1272,10.1448,44884274.0],["2016-11-15",10.1448,10.2388,10.0979,10.1331,20368047.0],["2016-11-16",10.1331,10.1683,10.0626,10.0744,14925109.0],["2016-11-17",10.0744,10.1272,10.0274,10.0802,14245549.0],["2016-11-18",10.0802,10.0979,10.0274,10.0391,11617704.0],["2016-11-21",10.0391,10.3562,10.0098,10.1507,27783534.0],["2016-11-22",10.1507,10.456,10.150688171386719,10.3151,45251150.0],["2016-11-23",10.3151,10.7613,10.315071105957031,10.5323,76135757.0],["2016-11-24",10.5323,10.6204,10.4266,10.4501,21715527.0],["2016-11-25",10.4501,10.773,10.4207,10.6908,41425336.0],["2016-11-28",10.6908,11.002,10.6497,10.6849,66998044.0],["2016-11-29",10.6849,10.8082,10.5147,10.6027,41401004.0],["2016-11-30",10.6027,10.602742195129395,10.2094,10.2916,33799097.0],["2016-12-01",10.2916,10.5558,10.29158878326416,10.4501,29122373.0],["2016-12-02",10.4501,10.5558,10.2975,10.3503,30093873.0],["2016-12-05",10.3503,10.4618,10.2094,10.274,25039356.0],["2016-12-06",10.274,10.3444,10.2388,10.3033,18853909.0],["2016-12-07",10.3033,10.3679,10.227,10.3503,19631101.0],["2016-12-08",10.3503,10.6908,10.350296020507812,10.591,29758517.0],["2016-12-09",10.591,10.8493,10.544,10.7554,31828914.0],["2016-12-12",10.7554,10.8024,10.4031,10.5088,42582365.0],["2016-12-13",10.5088,10.508810043334961,10.1507,10.3503,30901161.0],["2016-12-14",10.3503,10.4677,10.2564,10.3268,22241355.0],["2016-12-15",10.3268,10.326812744140625,9.7926,9.8513,53115750.0],["2016-12-16",9.8513,9.9511,9.8161,9.8513,19847118.0],["2016-12-19",9.8513,9.9511,9.775,9.7984,19762639.0],["2016-12-20",9.7984,9.8278,9.4638,9.5636,43698690.0],["2016-12-21",9.5636,9.7926,9.563603401184082,9.7573,28207930.0],["2016-12-22",9.7573,9.8806,9.681,9.8337,17705040.0],["2016-12-23",9.8337,9.8689,9.6223,9.6869,17791918.0],["2016-12-26",9.6869,9.8395,9.5166,9.8102,16621032.0],["2016-12-27",9.8102,9.863,9.7691,9.8219,12926304.0],["2016-12-28",9.8219,9.8454,9.6869,9.7339,13087823.0],["2016-12-29",9.7339,9.7339,9.6341,9.6575,29144814.0],["2016-12-30",9.6575,9.775,9.6458,9.7691,24696303.0],["2017-01-03",9.7691,10.227,9.769083976745605,10.2153,39221111.0],["2017-01-04",10.2153,10.3914,10.1507,10.2798,16768626.0],["2017-01-05",10.2798,10.3797,10.1448,10.1683,18147615.0],["2017-01-06",10.1683,10.2329,10.045,10.1272,11557616.0],["2017-01-09",10.1272,10.2857,10.0979,10.2798,18128379.0],["2017-01-10",10.2798,10.3033,10.227,10.274,11259934.0],["2017-01-11",10.274,10.274,10.092,10.0979,10349180.0],["2017-01-12",10.0979,10.1272,9.927597045898438,9.9276,15798415.0],["2017-01-13",9.9276,10.1155,9.9217,9.998,14299194.0],["2017-01-16",9.998,10.1507,9.8982,10.0802,30125228.0],["2017-01-17",10.0802,10.274,9.9804,10.2622,24326235.0],["2017-01-18",10.2622,10.4384,10.2035,10.4149,21064101.0],["2017-01-19",10.4149,10.5029,10.3033,10.3151,17663216.0],["2017-01-20",10.3151,10.5793,10.2857,10.4501,16835913.0],["2017-01-23",10.4501,10.5323,10.3327,10.3973,13886630.0],["2017-01-24",10.3973,10.5029,10.3209,10.4853,14969229.0],["2017-01-25",10.4853,10.5088,10.3679,10.4266,13444287.0],["2017-01-26",10.4266,10.5029,10.362,10.4207,12725566.0],["2017-02-03",10.4207,10.420746803283691,10.3268,10.3386,9768408.0],["2017-02-06",10.3386,10.3562,10.1566,10.2153,28692613.0],["2017-02-07",10.2153,10.367910385131836,10.1683,10.3679,18109342.0],["2017-02-08",10.3679,10.3973,10.2857,10.3738,15375444.0],["2017-02-09",10.3738,10.5088,10.3033,10.3209,24944488.0],["2017-02-10",10.3209,10.5499,10.3209,10.4677,23889400.0],["2017-02-13",10.4677,10.82,10.467713356018066,10.7613,36981225.0],["2017-02-14",10.7613,10.8728,10.6027,10.7319,23965041.0],["2017-02-15",10.7319,10.9961,10.6967,10.7495,44034075.0],["2017-02-16",10.7495,10.955,10.7436,10.8024,20629938.0],["2017-02-17",10.8024,10.8434,10.591,10.6321,15220263.0],["2017-02-20",10.6321,11.1311,10.5734,11.1018,41785383.0],["2017-02-21",11.1018,11.101763725280762,10.9198,10.9726,21148032.0],["2017-02-22",10.9726,11.0372,10.9256,11.0254,18438075.0],["2017-02-23",11.0254,11.0372,10.8082,10.908,18185582.0],["2017-02-24",10.908,10.9374,10.8141,10.9022,10550253.0],["2017-02-27",10.9022,10.9667,10.8317,10.8611,16336986.0],["2017-02-28",10.8611,11.1194,10.861061096191406,11.0548,19251132.0],["2017-03-01",11.0548,11.1311,10.9491,10.9491,16408932.0],["2017-03-02",10.9491,11.0254,10.7789,10.7847,15540408.0],["2017-03-03",10.7847,10.784740447998047,10.6204,10.6556,19039998.0],["2017-03-06",10.6556,10.7789,10.655579566955566,10.7436,14049549.0],["2017-03-07",10.7436,10.7789,10.6908,10.7202,15016364.0],["2017-03-08",10.7202,10.7378,10.6204,10.6791,15450024.0],["2017-03-09",10.6791,10.679062843322754,10.4501,10.544,21015651.0],["2017-03-10",10.544,10.6262,10.5206,10.5793,14330820.0],["2017-03-13",10.5793,10.6849,10.3855,10.6321,21808604.0],["2017-03-14",10.6321,10.8434,10.6262,10.7319,20433514.0],["2017-03-15",10.7319,10.7906,10.6497,10.6967,10750807.0],["2017-03-16",10.6967,10.908,10.696676254272461,10.7789,17732538.0],["2017-03-17",10.7789,10.8024,10.5675,10.6027,15334209.0],["2017-03-20",10.6027,10.6673,10.4384,10.5499,15104633.0],["2017-03-21",10.5499,10.6086,10.4325,10.5851,19426219.0],["2017-03-22",10.5851,10.585131645202637,10.2798,10.3209,30802148.0],["2017-03-23",10.3209,10.5088,10.2798,10.4971,19797046.0],["2017-03-24",10.4971,10.7025,10.4677,10.6615,20482668.0],["2017-03-27",10.6615,10.8024,10.6027,10.7143,25777143.0],["2017-03-28",10.7143,10.7202,10.5851,10.6204,11957769.0],["2017-03-29",10.6204,10.6673,10.4795,10.5147,12253500.0],["2017-03-30",10.5147,10.5793,10.4677,10.5323,9930382.0],["2017-03-31",10.5323,10.8141,10.5206,10.8141,26097864.0],["2017-04-05",10.8141,10.814094543457031,10.6967,10.7965,17925917.0],["2017-04-06",10.7965,10.796479225158691,10.5851,10.6497,28557679.0],["2017-04-07",10.6497,10.6967,10.5675,10.6908,24413636.0],["2017-04-10",10.6908,10.690805435180664,10.5264,10.591,17826688.0],["2017-04-11",10.591,10.6438,10.4384,10.5382,21701422.0],["2017-04-12",10.5382,10.538164138793945,10.3562,10.4031,23466054.0],["2017-04-13",10.4031,10.403136253356934,10.2211,10.2446,29464496.0],["2017-04-14",10.2446,10.3033,10.1037,10.1331,18093791.0],["2017-04-17",10.1331,10.133074760437012,9.8102,9.9393,43799141.0],["2017-04-18",9.9393,10.0215,9.7691,9.8043,45901389.0],["2017-04-19",9.8043,9.9687,9.5988,9.9335,43983641.0],["2017-04-20",9.9335,9.9922,9.775,9.8924,27051516.0],["2017-04-21",9.8924,10.227,9.8748,10.1213,32899174.0],["2017-04-24",10.1213,10.227,9.9804,10.1272,26950410.0],["2017-04-25",10.1272,10.2916,10.0744,10.1977,20320997.0],["2017-04-26",10.1977,10.274,10.092,10.1213,24196732.0],["2017-04-27",10.1213,10.2681,10.0391,10.1977,23504929.0],["2017-04-28",10.1977,10.3914,10.197652816772461,10.3386,29163138.0],["2017-05-02",10.3386,10.338553428649902,9.91,10.0685,32824755.0],["2017-05-03",10.0685,10.18,9.9335,9.9746,28472402.0],["2017-05-04",9.9746,10.0274,9.8924,9.9687,9669596.0],["2017-05-05",9.9687,9.968692779541016,9.7045,9.7632,23631986.0],["2017-05-08",9.7632,9.763213157653809,9.5753,9.7339,19686755.0],["2017-05-09",9.7339,9.8806,9.6693,9.8043,18072353.0],["2017-05-10",9.8043,10.1155,9.7808,9.957,23716485.0],["2017-05-11",9.957,10.227,9.8982,10.1566,22197574.0],["2017-05-12",10.1566,10.5088,10.0802,10.4677,32837519.0],["2017-05-15",10.4677,10.6673,10.4384,10.5558,28084263.0],["2017-05-16",10.5558,10.555777549743652,10.2094,10.362,31091447.0],["2017-05-17",10.362,10.362041473388672,10.1448,10.1918,25278328.0],["2017-05-18",10.1918,10.227,10.1037,10.1977,18687054.0],["2017-05-19",10.1977,10.2329,10.1096,10.1566,11045145.0],["2017-05-22",10.1566,10.1566,9.9687,10.0509,17902966.0],["2017-05-23",10.0509,10.409,9.998,10.3797,30082285.0],["2017-05-24",10.3797,10.4677,10.1859,10.3092,27265216.0],["2017-05-25",10.3092,10.7202,10.2446,10.7025,62849039.0],["2017-05-26",10.7025,10.9198,10.6145,10.6556,44023458.0],["2017-05-31",10.6556,10.8376,10.5675,10.8317,30541868.0],["2017-06-01",10.8317,10.831706047058105,10.7084,10.7671,20450058.0],["2017-06-02",10.7671,10.8493,10.5382,10.591,30670836.0],["2017-06-05",10.591,10.6086,10.3386,10.4442,24263697.0],["2017-06-06",10.4442,10.5558,10.362,10.544,21242084.0],["2017-06-07",10.544,10.7202,10.5147,10.6262,30169581.0],["2017-06-08",10.6262,10.626225471496582,10.4384,10.5558,30795830.0],["2017-06-09",10.5558,10.726,10.5147,10.6086,31591605.0],["2017-06-12",10.6086,10.726,10.5499,10.6967,21464439.0],["2017-06-13",10.6967,10.773,10.6027,10.7202,22146104.0],["2017-06-14",10.7202,10.720157623291016,10.4384,10.5147,27602593.0],["2017-06-15",10.5147,10.5851,10.4266,10.4677,20663286.0],["2017-06-16",10.4677,10.4736,10.3268,10.3503,18465981.0],["2017-06-19",10.3503,10.4677,10.2975,10.3973,19548938.0],["2017-06-20",10.3973,10.4266,10.2446,10.3033,27759720.0],["2017-06-21",10.3033,10.3914,10.2505,10.3855,21631901.0],["2017-06-22",10.3855,10.7202,10.3503,10.4677,59267459.0],["2017-06-23",10.4677,10.6732,10.4266,10.6732,40629907.0],["2017-06-26",10.6732,10.9609,10.6556,10.8082,55543430.0],["2017-06-27",10.8082,11.2016,10.7202,11.1194,49756946.0],["2017-06-28",11.1194,11.8474,11.0431,11.5362,68487034.0],["2017-06-29",11.5362,11.7006,11.4481,11.6243,34388343.0],["2017-06-30",11.6243,11.624269485473633,11.2427,11.3307,48151651.0],["2017-07-03",11.3307,11.4599,11.2427,11.3601,25733184.0],["2017-07-04",11.3601,11.360081672668457,11.0842,11.2251,31915686.0],["2017-07-05",11.2251,11.771,11.1663,11.7534,42006049.0],["2017-07-06",11.7534,11.7652,11.4834,11.7534,28622313.0],["2017-07-07",11.7534,11.753429412841797,11.5421,11.6654,21283704.0],["2017-07-10",11.6654,11.665365219116211,11.2661,11.319,27237925.0],["2017-07-11",11.319,11.9086,11.2945,11.8075,45287960.0],["2017-07-12",11.8075,12.1418,11.6443,11.6987,48297651.0],["2017-07-13",11.6987,12.2428,11.698678016662598,12.2039,38536358.0],["2017-07-14",12.2039,12.4993,12.0096,12.406,34315460.0],["2017-07-17",12.406,13.1289,12.1728,12.7481,58240747.0],["2017-07-18",12.7481,12.8102,12.2739,12.717,53325922.0],["2017-07-19",12.717,12.8336,12.5382,12.7092,32034403.0],["2017-07-20",12.7092,12.709195137023926,12.305,12.5926,36330422.0],["2017-07-21",12.5926,12.592597007751465,12.3205,12.406,25166813.0],["2017-07-24",12.406,12.5926,12.235,12.4993,34294690.0],["2017-07-25",12.4993,12.6859,12.3205,12.3594,31194765.0],["2017-07-26",12.3594,12.4993,12.1262,12.1651,25789310.0],["2017-07-27",12.1651,12.2817,12.0718,12.2661,19185123.0],["2017-07-28",12.2661,12.4138,12.1573,12.3749,15926648.0],["2017-07-31",12.3749,12.3983,12.1262,12.2894,27252947.0],["2017-08-01",12.2894,12.5926,12.1651,12.5382,33672489.0],["2017-08-02",12.5382,12.7947,12.4527,12.5615,31887303.0],["2017-08-03",12.5615,12.561502456665039,12.1884,12.2428,35487161.0],["2017-08-04",12.2428,12.2583,11.8852,11.893,32830497.0],["2017-08-07",11.893,11.893007278442383,11.7142,11.8697,24110071.0],["2017-08-08",11.8697,12.0174,11.7298,11.7842,21418025.0],["2017-08-09",11.7842,11.9941,11.722,11.8153,19895810.0],["2017-08-10",11.8153,12.0562,11.815275192260742,11.9396,19424912.0],["2017-08-11",11.9396,11.939648628234863,11.6676,11.6909,17760816.0],["2017-08-14",11.6909,11.8075,11.6443,11.7531,14347249.0],["2017-08-15",11.7531,12.0873,11.753090858459473,11.9552,25672611.0],["2017-08-16",11.9552,11.9707,11.7531,11.9163,16403351.0],["2017-08-17",11.9163,11.916327476501465,11.792,11.893,11144484.0],["2017-08-18",11.893,12.0485,11.8386,12.0018,26316566.0],["2017-08-21",12.0018,12.0407,11.8775,11.9396,13387945.0],["2017-08-22",11.9396,12.0252,11.8775,11.9785,18645446.0],["2017-08-23",11.9785,12.5071,11.963,12.4371,49934957.0],["2017-08-24",12.4371,12.6392,12.3205,12.406,38457223.0],["2017-08-25",12.406,12.6703,12.3749,12.6159,41498624.0],["2017-08-28",12.6159,12.8647,12.5615,12.6781,30514025.0],["2017-08-29",12.6781,12.6936,12.4527,12.5693,22802567.0],["2017-08-30",12.5693,12.6626,12.3439,12.3983,23374490.0],["2017-08-31",12.3983,12.4527,12.2428,12.3672,15890748.0],["2017-09-01",12.3672,12.5226,12.3205,12.4605,29445987.0],["2017-09-04",12.4605,12.818,12.3361,12.7869,34371999.0],["2017-09-05",12.7869,12.9035,12.5926,12.6315,22769698.0],["2017-09-06",12.6315,12.647,12.4216,12.4838,20282770.0],["2017-09-07",12.4838,12.5848,12.3905,12.3983,17705322.0],["2017-09-08",12.3983,12.5149,12.3827,12.4993,15164672.0],["2017-09-11",12.4993,12.5071,12.3594,12.406,21207913.0],["2017-09-12",12.406,12.4294,12.2039,12.3594,27911690.0],["2017-09-13",12.3594,12.359399795532227,12.1728,12.3128,17843229.0],["2017-09-14",12.3128,12.4993,12.2661,12.4294,21305474.0],["2017-09-15",12.4294,12.4527,12.3283,12.3516,12531998.0],["2017-09-18",12.3516,12.3983,12.2739,12.2894,19202218.0],["2017-09-19",12.2894,12.3905,12.2739,12.3905,15746319.0],["2017-09-20",12.3905,12.6081,12.3594,12.5848,29005495.0],["2017-09-21",12.5848,12.6548,12.5382,12.5926,19845527.0],["2017-09-22",12.5926,12.8647,12.5537,12.6548,21074392.0],["2017-09-25",12.6548,12.7636,12.406,12.6703,19791463.0],["2017-09-26",12.6703,12.670329093933105,12.4915,12.5149,10529751.0],["2017-09-27",12.5149,12.5226,12.2894,12.3439,15634488.0],["2017-09-28",12.3439,12.3672,12.1884,12.2039,14673253.0],["2017-09-29",12.2039,12.2972,12.1806,12.2661,9503148.0],["2017-10-09",12.2661,12.7247,12.266121864318848,12.5071,27943624.0],["2017-10-10",12.5071,12.670329093933105,12.4605,12.6703,20736612.0],["2017-10-11",12.6703,12.7092,12.5537,12.6626,14654905.0],["2017-10-12",12.6626,12.717,12.5226,12.5926,13831670.0],["2017-10-13",12.5926,12.7092,12.5226,12.5926,14489346.0],["2017-10-16",12.5926,12.9502,12.5771,12.9502,41739065.0],["2017-10-17",12.9502,13.16,12.8647,13.0123,26746327.0],["2017-10-18",13.0123,13.1212,12.8491,13.1134,22105930.0],["2017-10-19",13.1134,13.11340045928955,12.8802,12.9268,17010433.0],["2017-10-20",12.9268,12.926844596862793,12.6392,12.7636,15698911.0],["2017-10-23",12.7636,12.7792,12.5693,12.5848,18135305.0],["2017-10-24",12.5848,12.7869,12.5615,12.7636,18993302.0],["2017-10-25",12.7636,12.7947,12.6548,12.7869,11728283.0],["2017-10-26",12.7869,12.818,12.6159,12.7714,17862980.0],["2017-10-27",12.7714,13.5021,12.771379470825195,13.4476,60563364.0],["2017-10-30",13.4476,13.6031,13.2689,13.4787,38699947.0],["2017-10-31",13.4787,13.5254,13.1834,13.3311,23734311.0],["2017-11-01",13.3311,13.331050872802734,13.0357,13.0979,23950706.0],["2017-11-02",13.0979,13.3155,12.8958,13.3077,26752136.0],["2017-11-03",13.3077,13.3388,12.9191,13.0823,23253655.0],["2017-11-06",13.0823,13.082306861877441,12.7558,12.9968,21637289.0],["2017-11-07",12.9968,13.3777,12.9268,13.3621,34372284.0],["2017-11-08",13.3621,13.5176,13.1911,13.2611,26146249.0],["2017-11-09",13.2611,13.3466,13.16,13.23,16812518.0],["2017-11-10",13.23,13.23,12.9579,13.1367,24712662.0],["2017-11-13",13.1367,13.7353,13.0823,13.4632,42309055.0],["2017-11-14",13.4632,13.5332,13.23,13.4243,25086479.0],["2017-11-15",13.4243,13.7353,13.3388,13.6653,32986729.0],["2017-11-16",13.6653,13.665300369262695,13.4243,13.5565,28240027.0],["2017-11-17",13.5565,13.9529,13.5098,13.914,49489639.0],["2017-11-20",13.914,14.4582,13.914,14.4426,57457665.0],["2017-11-21",14.4426,14.738,14.2794,14.497,37725974.0],["2017-11-22",14.497,14.9479,14.2405,14.4271,37701619.0],["2017-11-23",14.4271,14.8235,13.9218,14.0073,43623630.0],["2017-11-24",14.0073,14.6758,13.8829,14.637,31697757.0],["2017-11-27",14.637,14.636950492858887,13.9063,14.1472,35239043.0],["2017-11-28",14.1472,14.147238731384277,13.7664,13.9218,18886241.0],["2017-11-29",13.9218,14.3727,13.8907,14.3649,24302618.0],["2017-11-30",14.3649,14.6136,14.0462,14.2872,26148392.0],["2017-12-01",14.2872,14.28715705871582,13.6264,13.6964,31474795.0],["2017-12-04",13.6964,13.9451,13.4865,13.6653,30224065.0],["2017-12-05",13.6653,13.9063,13.5487,13.7974,26912925.0],["2017-12-06",13.7974,13.9063,13.5487,13.8519,20188605.0],["2017-12-07",13.8519,13.8596,13.3155,13.3699,23101843.0],["2017-12-08",13.3699,13.4476,13.2145,13.4088,20538332.0],["2017-12-11",13.4088,13.6342,13.2766,13.5098,23505948.0],["2017-12-12",13.5098,13.642,13.3311,13.3388,14557154.0],["2017-12-13",13.3388,13.4477,13.2611,13.3699,17587085.0],["2017-12-14",13.3699,13.4943,13.2922,13.3621,16813337.0],["2017-12-15",13.3621,13.362143516540527,13.1212,13.3,22456008.0],["2017-12-18",13.3,13.4787,13.2222,13.4321,20075378.0],["2017-12-19",13.4321,13.813,13.4321,13.7353,30487176.0],["2017-12-20",13.7353,13.7819,13.572,13.7197,21400455.0],["2017-12-21",13.7197,13.9685,13.6653,13.8285,25265833.0],["2017-12-22",13.8285,14.0462,13.7353,13.8441,14122428.0],["2017-12-25",13.8441,14.1472,13.7586,13.8985,20917469.0],["2017-12-26",13.8985,14.1161,13.813,14.1084,20968881.0],["2017-12-27",14.1084,14.2172,13.7586,13.9296,18413781.0],["2017-12-28",13.9296,14.0384,13.743,13.8596,16012640.0],["2017-12-29",13.8596,13.9529,13.7586,13.8441,12896723.0],["2018-01-02",13.8441,14.4348,13.7819,14.3804,27166220.0],["2018-01-03",14.3804,14.4271,14.225,14.2872,14911058.0],["2018-01-04",14.2872,14.3338,14.0773,14.2949,12298676.0],["2018-01-05",14.2949,14.294929504394531,14.1084,14.1239,17002840.0],["2018-01-08",14.1239,14.1783,13.6498,13.8052,42165185.0],["2018-01-09",13.8052,13.9063,13.6109,13.7664,29537368.0],["2018-01-10",13.7664,14.0851,13.7508,14.0151,29514076.0],["2018-01-11",14.0151,14.3571,13.9374,14.2094,23391408.0],["2018-01-12",14.2094,14.4348,14.0928,14.3882,25496315.0],["2018-01-15",14.3882,15.1267,14.2794,14.9012,52564918.0],["2018-01-16",14.9012,15.16553020477295,14.6914,15.1655,28159851.0],["2018-01-17",15.1655,15.9351,15.0878,15.391,41683441.0],["2018-01-18",15.391,15.6241,15.2433,15.5464,25187284.0],["2018-01-19",15.5464,16.0284,15.4998,15.5309,41788644.0],["2018-01-22",15.5309,15.7407,15.2977,15.3987,26395085.0],["2018-01-23",15.3987,16.0594482421875,15.398722648620605,16.0594,34175263.0],["2018-01-24",16.0594,16.2926,15.663,15.7019,29017679.0],["2018-01-25",15.7019,15.7252,15.2355,15.5231,25420028.0],["2018-01-26",15.5231,15.9118,15.3676,15.3832,26536113.0],["2018-01-29",15.3832,15.5309,15.0101,15.1578,31550361.0],["2018-01-30",15.1578,15.2977,14.8935,14.9401,18783165.0],["2018-01-31",14.9401,15.6241,14.8468,15.5853,31426043.0],["2018-02-01",15.5853,15.8884,15.391,15.663,28170333.0],["2018-02-02",15.663,15.7252,15.0645,15.6086,23008641.0],["2018-02-05",15.6086,17.0,15.608601570129395,16.8057,56300538.0],["2018-02-06",16.8057,16.9223,16.3315,16.6891,42392988.0],["2018-02-07",16.6891,17.3343,15.5464,15.6786,57034386.0],["2018-02-08",15.6786,16.0905,15.1578,15.5386,44329610.0],["2018-02-09",15.5386,15.538643836975098,14.1939,14.6447,48758661.0],["2018-02-12",14.6447,15.0101,14.5048,14.9712,33963859.0],["2018-02-13",14.9712,15.7796,14.971197128295898,15.5853,33350802.0],["2018-02-14",15.5853,15.6086,15.3288,15.4765,13430318.0],["2018-02-22",15.4765,16.1916,15.476456642150879,16.075,19546901.0],["2018-02-23",16.075,16.4092,15.9429,16.075,17633608.0],["2018-02-26",16.075,16.4637,16.0128,16.316,20937064.0],["2018-02-27",16.316,16.5336,15.6475,15.6708,23756323.0],["2018-02-28",15.6708,15.9351,15.1578,15.7641,26538770.0],["2018-03-01",15.7641,16.1527,15.5153,16.0439,18068281.0],["2018-03-02",16.0439,16.04389762878418,15.3987,15.7097,21488612.0],["2018-03-05",15.7097,15.8029,15.251,15.3132,19239068.0],["2018-03-06",15.3132,15.5231,15.0178,15.4609,20825092.0],["2018-03-07",15.4609,16.145,15.46091079711914,15.9195,38262649.0],["2018-03-08",15.9195,16.005,15.4298,15.9973,23642985.0],["2018-03-09",15.9973,16.0594,15.7485,15.7641,20788468.0],["2018-03-12",15.7641,15.8573,15.3987,15.492,37915810.0],["2018-03-13",15.492,15.6786,15.4065,15.4842,19781087.0],["2018-03-14",15.4842,15.484230041503906,15.2744,15.3132,13716764.0],["2018-03-15",15.3132,15.4687,15.2199,15.321,11892026.0],["2018-03-16",15.321,15.3754,15.2199,15.2899,14180748.0],["2018-03-19",15.2899,15.4376,15.1033,15.4376,15473405.0],["2018-03-20",15.4376,15.5931,15.251,15.4376,15176615.0],["2018-03-21",15.4376,15.7407,15.43758773803711,15.6319,22981375.0],["2018-03-22",15.6319,15.6397,15.2355,15.2666,14687688.0],["2018-03-23",15.2666,15.266581535339355,14.5204,15.0956,30692804.0],["2018-03-26",15.0956,15.09557056427002,14.2638,14.5903,31278148.0],["2018-03-27",14.5903,14.8157,13.9451,14.1084,48669775.0],["2018-03-28",14.1084,14.4348,13.914,14.2872,23677850.0],["2018-03-29",14.2872,15.3132,13.984,15.0412,42406272.0],["2018-03-30",15.0412,15.1888,14.7458,14.7924,17668305.0],["2018-04-02",14.7924,15.2044,14.6991,14.8157,16461223.0],["2018-04-03",14.8157,14.81573486328125,14.396,14.5359,14777167.0],["2018-04-04",14.5359,14.6914,14.4271,14.4893,10963692.0],["2018-04-09",14.4893,14.489258766174316,14.0928,14.1861,18418850.0],["2018-04-10",14.1861,14.8935,14.186102867126465,14.8624,24858242.0],["2018-04-11",14.8624,15.2977,14.7691,15.0878,31707191.0],["2018-04-12",15.0878,15.1888,14.7769,14.8624,12288853.0],["2018-04-13",14.8624,15.1189,14.6525,14.7147,13695310.0],["2018-04-16",14.7147,14.714681625366211,13.8052,13.8907,48236359.0],["2018-04-17",13.8907,14.054,13.6187,13.6653,25472485.0],["2018-04-18",13.6653,14.0462,13.5332,13.9607,30487273.0],["2018-04-19",13.9607,14.1084,13.7974,13.9685,20133583.0],["2018-04-20",13.9685,13.968454360961914,13.7119,13.9063,13996138.0],["2018-04-23",13.9063,13.984,13.5642,13.7741,16919446.0],["2018-04-24",13.7741,14.3182,13.7275,14.2638,28034567.0],["2018-04-25",14.2638,14.263835906982422,13.984,14.0617,10346638.0],["2018-04-26",14.0617,14.1939,13.8363,14.0151,15344600.0],["2018-04-27",14.0151,14.1317,13.8363,14.0773,10858883.0],["2018-05-02",14.0773,14.2638,13.7119,13.8519,21289479.0],["2018-05-03",13.8519,13.851856231689453,13.471,13.5642,23174740.0],["2018-05-04",13.5642,13.5876,13.2689,13.3777,24547366.0],["2018-05-07",13.3777,13.642,13.2689,13.6342,23751117.0],["2018-05-08",13.6342,14.0384,13.5565,13.8519,28739427.0],["2018-05-09",13.8519,13.9762,13.6808,13.9529,15836113.0],["2018-05-10",13.9529,14.054,13.8519,13.9529,8111305.0],["2018-05-11",13.9529,14.2016,13.8363,14.1161,17333641.0],["2018-05-14",14.1161,14.4426,13.9218,14.0695,28682542.0],["2018-05-15",14.0695,14.2094,13.9374,14.1161,13992010.0],["2018-05-16",14.1161,14.116144180297852,13.8363,13.8674,19679163.0],["2018-05-17",13.8674,14.0229,13.7275,13.7974,11665337.0],["2018-05-18",13.7974,14.0073,13.7042,13.9918,13682181.0],["2018-05-21",13.9918,14.2094,13.991774559020996,14.0306,15698089.0],["2018-05-22",14.0306,14.054,13.6498,13.7741,20330174.0],["2018-05-23",13.7741,13.774124145507812,13.6031,13.6031,13566598.0],["2018-05-24",13.6031,13.642,13.3077,13.4088,21430488.0],["2018-05-25",13.4088,13.4243,13.3077,13.3466,12313149.0],["2018-05-28",13.3466,13.4554,13.3077,13.4399,13140508.0],["2018-05-29",13.4399,13.439876556396484,13.2145,13.2611,16678966.0],["2018-05-30",13.2611,13.261092185974121,12.7403,12.8724,22218011.0],["2018-05-31",12.8724,13.2378,12.872431755065918,13.23,22223725.0],["2018-06-01",13.23,13.4787,13.1367,13.4243,17271277.0],["2018-06-04",13.4243,13.642,13.3699,13.5487,16520130.0],["2018-06-05",13.5487,13.5798,13.3932,13.5176,15147693.0],["2018-06-06",13.5176,13.517610549926758,13.2611,13.3388,15785517.0],["2018-06-07",13.3388,13.6109,13.338824272155762,13.4321,14170472.0],["2018-06-08",13.4321,13.4943,13.23,13.3388,13056142.0],["2018-06-11",13.3388,13.4399,13.2378,13.4166,7183481.0],["2018-06-12",13.4166,13.5409,13.3699,13.5098,11002083.0],["2018-06-13",13.5098,13.6575,13.4554,13.5254,11974407.0],["2018-06-14",13.5254,13.6342,13.4166,13.5098,11547560.0],["2018-06-15",13.5098,13.8363,13.509835243225098,13.6808,18803841.0],["2018-06-19",13.6808,13.6964,13.2378,13.3855,25310820.0],["2018-06-20",13.3855,13.4943,13.2611,13.4554,10649946.0],["2018-06-21",13.4554,13.6886,13.4088,13.5098,16159359.0],["2018-06-22",13.5098,13.5642,13.4243,13.5254,11573705.0],["2018-06-25",13.5254,13.7275,13.2222,13.2455,10268757.0],["2018-06-26",13.2455,13.245545387268066,12.3594,12.8258,23221114.0],["2018-06-27",12.8258,12.8802,12.6315,12.6703,15536194.0],["2018-06-28",12.6703,12.7481,12.5304,12.546,12074053.0],["2018-06-29",12.546,12.7403,12.545958518981934,12.6626,13812853.0],["2018-07-02",12.6626,12.7869,12.406,12.476,17797588.0],["2018-07-03",12.476,12.6315,12.3516,12.6237,15626130.0],["2018-07-04",12.6237,12.9346,12.5848,12.7869,17094284.0],["2018-07-05",12.7869,12.9502,12.7481,12.8958,13431071.0],["2018-07-06",12.8958,13.1989,12.6392,12.7792,18265089.0],["2018-07-09",12.7792,13.3311,12.779152870178223,13.1834,16590448.0],["2018-07-10",13.1834,13.2611,13.0124,13.1523,10137436.0],["2018-07-11",13.1523,13.152267456054688,12.818,12.9502,7777309.0],["2018-07-12",12.9502,13.1413,12.9024,12.9502,21272375.0],["2018-07-13",12.9502,13.1015,12.9183,12.9422,10199231.0],["2018-07-16",12.9422,12.9661,12.6873,12.759,15775655.0],["2018-07-17",12.759,12.8227,12.6953,12.8068,8371553.0],["2018-07-18",12.8068,12.9183,12.6953,12.7112,9662376.0],["2018-07-19",12.7112,12.8466,12.6953,12.7909,8384883.0],["2018-07-20",12.7909,13.4599,12.7192,13.2528,34254813.0],["2018-07-23",13.2528,13.5953,13.1095,13.4758,25994491.0],["2018-07-24",13.4758,13.8661,13.3643,13.4121,29490044.0],["2018-07-25",13.4121,13.5555,13.3404,13.4599,9952377.0],["2018-07-26",13.4599,13.874,13.459890365600586,13.6032,23062461.0],["2018-07-27",13.6032,13.603249549865723,13.3564,13.4121,12755699.0],["2018-07-30",13.4121,13.874,13.4121,13.6192,27396302.0],["2018-07-31",13.6192,14.0254,13.5395,13.882,18963050.0],["2018-08-01",13.882,14.0811,13.5395,13.5395,21908264.0],["2018-08-02",13.5395,13.7466,13.1652,13.5236,17915737.0],["2018-08-03",13.5236,13.6988,13.2847,13.2926,12682368.0],["2018-08-06",13.2926,13.5794,13.1493,13.3165,15412745.0],["2018-08-07",13.3165,13.9935,13.3165283203125,13.9616,31864539.0],["2018-08-08",13.9616,13.9696,13.6431,13.89,27639271.0],["2018-08-09",13.89,14.0333,13.659,13.9139,19930564.0],["2018-08-10",13.9139,13.9139,13.5794,13.667,20197524.0],["2018-08-13",13.667,13.666963577270508,13.221,13.4599,20931002.0],["2018-08-14",13.4599,13.5236,13.3006,13.4201,9983927.0],["2018-08-15",13.4201,13.4917,13.0776,13.1174,12569042.0],["2018-08-16",13.1174,13.1971,12.8307,12.9741,12110964.0],["2018-08-17",12.9741,13.0935,12.5679,12.6236,21681070.0],["2018-08-20",12.6236,12.7192,12.1059,12.3688,32279751.0],["2018-08-21",12.3688,12.7988,12.2493,12.767,27443947.0],["2018-08-22",12.767,12.8944,12.6634,12.7351,18998654.0],["2018-08-23",12.7351,12.9342,12.6873,12.8944,19812473.0],["2018-08-24",12.8944,13.3882,12.8227,13.1493,31590174.0],["2018-08-27",13.1493,13.5236,13.149276733398438,13.4758,20338545.0],["2018-08-28",13.4758,13.5953,13.3882,13.428,17460364.0],["2018-08-29",13.428,13.5794,13.3564,13.444,12295995.0],["2018-08-30",13.444,13.6749,13.0617,13.1811,15766912.0],["2018-08-31",13.1811,13.3802,13.0139,13.3643,18723411.0],["2018-09-03",13.3643,13.4201,13.1572,13.3325,10718833.0],["2018-09-04",13.3325,13.5395,13.1413,13.444,12781503.0],["2018-09-05",13.444,13.443958282470703,12.9502,13.0298,12752334.0],["2018-09-06",13.0298,13.0856,12.8466,12.8626,7065715.0],["2018-09-07",12.8626,13.0139,12.8387,12.9263,6944689.0],["2018-09-10",12.9263,12.9342,12.6634,12.8626,6480821.0],["2018-09-11",12.8626,12.9581,12.759,12.8068,7455084.0],["2018-09-12",12.8068,12.8387,12.6714,12.7511,7003783.0],["2018-09-13",12.7511,12.9502,12.6157,12.7988,8631892.0],["2018-09-14",12.7988,12.8785,12.7192,12.8546,7368148.0],["2018-09-17",12.8546,12.8546,12.6555,12.6873,5541812.0],["2018-09-18",12.6873,12.99,12.6157,12.9581,10061074.0],["2018-09-19",12.9581,13.3484,12.8785,13.1971,17225504.0],["2018-09-20",13.1971,13.5634,13.1572,13.3404,17453690.0],["2018-09-21",13.3404,13.9378,13.221,13.8979,27803342.0],["2018-09-25",13.8979,13.897933006286621,13.7068,13.7705,11806909.0],["2018-09-26",13.7705,14.1528,13.7386,14.0572,21510883.0],["2018-09-27",14.0572,14.113,13.8581,13.9935,16169362.0],["2018-09-28",13.9935,14.4554,13.99350357055664,14.1448,27486064.0],["2018-10-08",14.1448,14.144829750061035,13.6749,13.7386,17090056.0],["2018-10-09",13.7386,13.9935,13.3802,13.5077,22622084.0],["2018-10-10",13.5077,13.8979,13.507675170898438,13.7148,16074260.0],["2018-10-11",13.7148,13.714751243591309,13.1015,13.1732,20905305.0],["2018-10-12",13.1732,13.5953,13.1413,13.5714,23555340.0],["2018-10-15",13.5714,13.5953,13.1572,13.2847,17991111.0],["2018-10-16",13.2847,13.5555,13.1413,13.3325,16496436.0],["2018-10-17",13.3325,13.5395,13.1971,13.3723,14977132.0],["2018-10-18",13.3723,13.37228012084961,12.99,13.0537,14968100.0],["2018-10-19",13.0537,13.4679,12.8626,13.4599,28724586.0],["2018-10-22",13.4599,14.2723,13.459890365600586,13.9457,39928205.0],["2018-10-23",13.9457,14.0174,13.3723,13.4758,17958113.0],["2018-10-24",13.4758,14.1369,13.4201,13.6749,27769211.0],["2018-10-25",13.6749,13.7705,13.2926,13.7068,23612225.0],["2018-10-26",13.7068,13.9298,13.5475,13.7864,23335245.0],["2018-10-29",13.7864,13.8183,13.3643,13.3802,20700846.0],["2018-10-30",13.3802,14.2404,13.380243301391602,14.0174,44861509.0],["2018-10-31",14.0174,14.1369,13.9218,14.0254,20993886.0],["2018-11-01",14.0254,14.3997,13.8979,13.9696,27106070.0],["2018-11-02",13.9696,14.551,13.9696,14.5351,44049445.0],["2018-11-05",14.5351,14.535085678100586,14.0174,14.1608,29822581.0],["2018-11-06",14.1608,14.160758018493652,13.8024,13.9776,20416004.0],["2018-11-07",13.9776,14.1289,13.8581,13.9457,18009767.0],["2018-11-08",13.9457,14.3838,13.945717811584473,14.1448,31599603.0],["2018-11-09",14.1448,14.144829750061035,13.4758,13.667,51755547.0],["2018-11-12",13.667,13.666963577270508,13.3723,13.6112,29689243.0],["2018-11-13",13.6112,13.7068,13.428,13.6112,22139276.0],["2018-11-14",13.6112,13.611212730407715,13.3962,13.4201,21887132.0],["2018-11-15",13.4201,13.5236,13.3882,13.5156,20900421.0],["2018-11-16",13.5156,13.667,13.444,13.6192,29862187.0],["2018-11-19",13.6192,13.9059,13.5634,13.8501,25627427.0],["2018-11-20",13.8501,13.85014533996582,13.5475,13.6192,18896603.0],["2018-11-21",13.6192,13.7466,13.4997,13.7068,15085654.0],["2018-11-22",13.7068,13.7546,13.5794,13.659,11171803.0],["2018-11-23",13.659,13.7705,13.3882,13.4121,21995933.0],["2018-11-26",13.4121,13.5794,13.4041,13.5077,9264240.0],["2018-11-27",13.5077,13.5794,13.2448,13.3643,16465146.0],["2018-11-28",13.3643,13.5873,13.3006,13.5714,13313012.0],["2018-11-29",13.5714,13.6192,13.2847,13.3086,15664480.0],["2018-11-30",13.3086,13.4679,13.1891,13.4679,13549425.0],["2018-12-03",13.4679,13.8581,13.467852592468262,13.7227,26848556.0],["2018-12-04",13.7227,13.8103,13.6112,13.6829,15020398.0],["2018-12-05",13.6829,13.682892799377441,13.4758,13.5555,13344195.0],["2018-12-06",13.5555,13.555460929870605,13.3325,13.3484,13306682.0],["2018-12-07",13.3484,13.4201,13.3006,13.3564,7319149.0],["2018-12-10",13.3564,13.356350898742676,12.9024,13.0218,24496590.0],["2018-12-11",13.0218,13.0537,12.9024,12.9502,12021248.0],["2018-12-12",12.9502,13.0935,12.950163841247559,13.0059,10985193.0],["2018-12-13",13.0059,13.1811,12.9502,13.1732,15896510.0],["2018-12-14",13.1732,13.17316722869873,13.0537,13.0617,10823067.0],["2018-12-17",13.0617,13.0617,12.9502,13.0139,12541032.0],["2018-12-18",13.0139,13.1174,12.9422,13.0059,13677484.0],["2018-12-19",13.0059,13.1254,12.9183,12.9661,14808269.0],["2018-12-20",12.9661,13.0537,12.2493,12.6475,30423406.0],["2018-12-21",12.6475,12.647516250610352,12.2573,12.4723,21670562.0],["2018-12-24",12.4723,12.7112,12.4404,12.6953,18138296.0],["2018-12-25",12.6953,12.8466,12.5679,12.8387,17098291.0],["2018-12-26",12.8387,13.0457,12.7909,12.9024,15954382.0],["2018-12-27",12.9024,13.0776,12.7749,12.8466,15921078.0],["2018-12-28",12.8466,13.0298,12.846628189086914,12.9183,14919950.0],["2019-01-02",12.9183,13.0218,12.6873,12.7351,11778227.0],["2019-01-03",12.7351,13.0139,12.7112,12.8227,11634707.0],["2019-01-04",12.8227,13.1413,12.767,13.1015,15024898.0],["2019-01-07",13.1015,13.205,12.9661,13.1811,14179494.0],["2019-01-08",13.1811,13.181133270263672,12.8785,12.9661,8009915.0],["2019-01-09",12.9661,13.205,12.9502,13.1333,15724331.0],["2019-01-10",13.1333,13.2608,13.0218,13.0537,13277605.0],["2019-01-11",13.0537,13.213,13.0298,13.1493,7470904.0],["2019-01-14",13.1493,13.149276733398438,12.982,13.0298,6220220.0],["2019-01-15",13.0298,13.1971,12.9661,13.1891,10080001.0],["2019-01-16",13.1891,13.2608,13.1095,13.205,7391051.0],["2019-01-17",13.205,13.3006,13.1015,13.1971,8727061.0],["2019-01-18",13.1971,13.4201,13.1891,13.4201,11814085.0],["2019-01-21",13.4201,13.5156,13.3245,13.444,8935847.0],["2019-01-22",13.444,13.5077,13.3404,13.3882,6888620.0],["2019-01-23",13.3882,13.5794,13.3404,13.4679,5499616.0],["2019-01-24",13.4679,13.7227,13.467852592468262,13.659,13936080.0],["2019-01-25",13.659,13.882,13.6589994430542,13.8342,17724459.0],["2019-01-28",13.8342,13.9935,13.5873,13.667,17675632.0],["2019-01-29",13.667,13.8501,13.6112,13.7705,9355351.0],["2019-01-30",13.7705,13.9298,13.7227,13.7864,7293485.0],["2019-01-31",13.7864,13.9616,13.786429405212402,13.8979,10705365.0],["2019-02-01",13.8979,14.0015,13.8263,14.0015,8467633.0],["2019-02-11",14.0015,14.0732,13.89,14.0015,12491151.0],["2019-02-12",14.0015,14.336,13.9378,14.2882,15758823.0],["2019-02-13",14.2882,14.4793,14.1847,14.328,14162231.0],["2019-02-14",14.328,14.4714,14.1289,14.2484,14607415.0],["2019-02-15",14.2484,14.2882,14.0174,14.0254,13654467.0],["2019-02-18",14.0254,14.47933578491211,14.025362968444824,14.4793,18042007.0],["2019-02-19",14.4793,14.7023,14.3519,14.3917,15223091.0],["2019-02-20",14.3917,14.4953,14.2962,14.4395,8018053.0],["2019-02-21",14.4395,14.4714,14.2484,14.3041,11670838.0],["2019-02-22",14.3041,14.4634,14.0174,14.4554,18679237.0],["2019-02-25",14.4554,15.682,14.45544147491455,15.451,50692842.0],["2019-02-26",15.451,15.5067,14.9015,14.9253,34960274.0],["2019-02-27",14.9253,15.7138,14.6546,15.2519,45565750.0],["2019-02-28",15.2519,15.682,15.251883506774902,15.3713,37657547.0],["2019-03-01",15.3713,15.7457,15.2041,15.674,26867929.0],["2019-03-04",15.674,16.2076,15.5466,15.8651,39311081.0],["2019-03-05",15.8651,16.0643,15.6023,15.7935,24110950.0],["2019-03-06",15.7935,16.1519,15.666,16.0085,24328736.0],["2019-03-07",16.0085,16.1997,15.8492,15.8572,29006555.0],["2019-03-08",15.8572,15.857181549072266,15.0448,15.2519,31900670.0],["2019-03-11",15.2519,15.5784,14.997,15.5306,27636463.0],["2019-03-12",15.5306,15.897,15.3873,15.5306,32254356.0],["2019-03-13",15.5306,15.6501,15.22,15.5864,23634065.0],["2019-03-14",15.5864,15.7696,15.4749,15.5466,14430097.0],["2019-03-15",15.5466,15.8651,15.451,15.5067,18254436.0],["2019-03-18",15.5067,15.8811,15.4351,15.8094,19727836.0],["2019-03-19",15.8094,16.4704,15.809395790100098,16.0085,42940919.0],["2019-03-20",16.0085,16.6218,15.9766,16.6138,36209429.0],["2019-03-21",16.6138,16.613800048828125,16.0483,16.4784,26888096.0],["2019-03-22",16.4784,16.5979,16.1598,16.4704,14133013.0],["2019-03-25",16.4704,16.4943,16.1598,16.2873,22783950.0],["2019-03-26",16.2873,16.3988,14.6625,15.7935,23374484.0],["2019-03-27",15.7935,16.0881,15.6501,16.0722,18958069.0],["2019-03-28",16.0722,16.128,15.7696,16.0961,8910828.0],["2019-03-29",16.0961,16.9563,16.0165,16.9164,26876798.0],["2019-04-01",16.9164,17.9996,16.797,17.681,35038385.0],["2019-04-02",17.681,17.9837,17.6253,17.8085,20555029.0],["2019-04-03",17.8085,18.1828,17.6412,18.1589,17346431.0],["2019-04-04",18.1589,18.6925,17.9996,18.5571,30400237.0],["2019-04-08",18.5571,19.5845,18.557125091552734,18.9474,39330629.0],["2019-04-09",18.9474,19.0509,18.3978,18.5173,22334570.0],["2019-04-10",18.5173,18.7005,18.1987,18.4297,24988938.0],["2019-04-11",18.4297,18.9315,18.1191,18.4297,23752281.0],["2019-04-12",18.4297,18.5731,18.0155,18.2863,14331265.0],["2019-04-15",18.2863,19.473,18.286334991455078,18.4934,36146784.0],["2019-04-16",18.4934,19.2102,18.1589,18.7961,31549558.0],["2019-04-17",18.7961,18.8677,18.3899,18.4058,21295995.0],["2019-04-18",18.4058,18.6607,18.2863,18.4138,17974095.0],["2019-04-19",18.4138,18.7164,18.2385,18.6288,16503055.0],["2019-04-22",18.6288,18.7562,17.92,18.0076,20648136.0],["2019-04-23",18.0076,18.4217,18.007577896118164,18.135,25533171.0],["2019-04-24",18.135,18.358,17.9279,18.135,15068598.0],["2019-04-25",18.135,18.2545,17.904,18.0952,19520375.0],["2019-04-26",18.0952,18.1111,17.4899,17.681,24520767.0],["2019-05-06",17.681,17.9598,16.9005,17.0518,30939962.0],["2019-05-07",17.0518,17.8881,17.05184555053711,17.6492,24073402.0],["2019-05-08",17.6492,17.8164,17.3306,17.3625,13909706.0],["2019-05-09",17.3625,17.36246109008789,16.7412,16.9324,17054009.0],["2019-05-10",16.9324,17.5217,16.8209,17.4501,16479017.0],["2019-05-13",17.4501,17.7288,17.2828,17.6412,16752437.0],["2019-05-14",17.6412,17.7527,17.1076,17.4501,15307315.0],["2019-05-15",17.4501,18.143,17.450069427490234,17.9916,14971638.0],["2019-05-16",17.9916,18.2784,17.8801,18.0713,13363924.0],["2019-05-17",18.0713,18.1589,17.8005,17.8722,11444545.0],["2019-05-20",17.8722,17.92,17.3226,17.7686,11951865.0],["2019-05-21",17.7686,18.4456,17.5855,18.2465,20326895.0],["2019-05-22",18.2465,18.589,18.2385,18.4058,15234138.0],["2019-05-23",18.4058,18.4138,17.9837,18.0474,14214377.0],["2019-05-24",18.0474,18.2306,17.92,17.9996,10659833.0],["2019-05-27",17.9996,18.2784,17.4102,18.1987,20950926.0],["2019-05-28",18.1987,18.7244,18.127,18.7244,29413476.0],["2019-05-29",18.7244,18.7722,18.3819,18.6766,20060906.0],["2019-05-30",18.6766,18.7881,18.3739,18.5253,17199134.0],["2019-05-31",18.5253,18.6925,18.358,18.4775,12296253.0],["2019-06-03",18.4775,18.6288,18.0633,18.135,18446184.0],["2019-06-04",18.135,18.2624,17.5775,17.6492,17971006.0],["2019-06-05",17.6492,17.8801,17.5217,17.5695,16295587.0],["2019-06-06",17.5695,17.7288,17.4102,17.4899,15914092.0],["2019-06-10",17.4899,18.2306,17.466,18.0474,18455488.0],["2019-06-11",18.0474,18.5173,17.9678,18.4695,20535128.0],["2019-06-12",18.4695,18.5492,18.2784,18.4456,10403470.0],["2019-06-13",18.4456,18.4695,18.0793,18.1987,10277285.0],["2019-06-14",18.1987,18.4217,18.0474,18.0713,10586612.0],["2019-06-17",18.0713,18.3978,17.9916,18.0952,14081145.0],["2019-06-18",18.0952,18.1828,17.92,18.127,9787563.0],["2019-06-19",18.127,18.812,18.127046585083008,18.4536,18109139.0],["2019-06-20",18.4536,19.4969,18.3978,19.4651,41153437.0],["2019-06-21",19.4651,19.465068817138672,18.8359,18.9474,36862741.0],["2019-06-24",18.9474,19.234102249145508,18.8757,19.2341,20743355.0],["2019-06-25",19.2341,19.234102249145508,18.5253,18.8518,20800853.0],["2019-06-26",18.8518,18.8916,18.6368,18.804,14625497.0],["2019-06-27",18.804,19.3058,18.804,19.1146,15519373.0],["2019-06-28",19.1146,19.3695,18.9553,19.3058,10446238.0],["2019-07-01",19.3058,19.9111,19.3057804107666,19.7518,23411792.0],["2019-07-02",19.7518,19.8872,19.5766,19.7916,12762117.0],["2019-07-03",19.7916,19.791610717773438,19.4093,19.4252,13618413.0],["2019-07-04",19.4252,19.6801,18.8438,18.9394,25883108.0],["2019-07-05",18.9394,19.1226,18.8757,18.9394,17355401.0],["2019-07-08",18.9394,19.0509,18.3978,18.5014,16791054.0],["2019-07-09",18.5014,18.6129,18.2385,18.5014,10708959.0],["2019-07-10",18.5014,18.6229,17.7882,18.0475,38306901.0],["2019-07-11",18.0475,18.1205,17.7882,17.8531,34594569.0],["2019-07-12",17.8531,18.631,17.7963,18.5095,36310816.0],["2019-07-15",18.5095,18.6229,18.0475,18.3312,18733408.0],["2019-07-16",18.3312,18.4203,18.0313,18.1529,16455306.0],["2019-07-17",18.1529,18.6959,18.0881,18.4852,20719738.0],["2019-07-18",18.4852,18.5662,18.2826,18.4122,11258290.0],["2019-07-19",18.4122,19.093,18.412227630615234,18.9714,26621266.0],["2019-07-22",18.9714,19.4901,18.8823,19.1659,28101450.0],["2019-07-23",19.1659,19.255,18.8336,18.9309,18991325.0],["2019-07-24",18.9309,19.2064,18.930883407592773,19.1011,17898530.0],["2019-07-25",19.1011,19.5144,19.0038,19.4576,27645392.0],["2019-07-26",19.4576,19.457643508911133,19.2226,19.3604,11870069.0],["2019-07-29",19.3604,19.4901,19.2469,19.3604,15301201.0],["2019-07-30",19.3604,19.5549,19.2469,19.2956,15746986.0],["2019-07-31",19.2956,19.295562744140625,18.9228,19.1173,11333732.0],["2019-08-01",19.1173,19.1983,18.8579,18.9228,10283685.0],["2019-08-02",18.9228,18.922780990600586,18.4527,18.6148,17582987.0],["2019-08-05",18.6148,18.61482810974121,18.0881,18.2015,21836816.0],["2019-08-06",18.2015,18.2096,17.691,17.9827,25522202.0],["2019-08-07",17.9827,18.2745,17.8936,17.9098,17324206.0],["2019-08-08",17.9098,18.5419,17.90978240966797,18.4527,26023022.0],["2019-08-09",18.4527,18.631,18.2907,18.4609,18824843.0],["2019-08-12",18.4609,19.0281,18.3231,18.9876,24814226.0],["2019-08-13",18.9876,19.1011,18.7526,18.8904,10965312.0],["2019-08-14",18.8904,19.1416,18.5824,18.6635,15126250.0],["2019-08-15",18.6635,18.7121,18.3555,18.631,12008931.0],["2019-08-16",18.631,18.8661,18.5095,18.6067,18216453.0],["2019-08-19",18.6067,18.606725692749023,17.845,18.4609,48245785.0],["2019-08-20",18.4609,18.5338,18.1691,18.3879,23522307.0],["2019-08-21",18.3879,18.4041,18.007,18.0313,20759950.0],["2019-08-22",18.0313,18.3798,17.9908,18.3069,21431305.0],["2019-08-23",18.3069,19.0119,18.2745,18.9147,35055926.0],["2019-08-26",18.9147,18.914676666259766,18.4041,18.4609,20635637.0],["2019-08-27",18.4609,18.9147,18.460853576660156,18.7283,24188671.0],["2019-08-28",18.7283,18.72828483581543,18.242,18.3555,21100214.0],["2019-08-29",18.3555,18.4203,18.0557,18.0881,17433105.0],["2019-08-30",18.0881,18.7607,18.088069915771484,18.5095,25517761.0],["2019-09-02",18.5095,18.9714,18.509479522705078,18.7445,23437455.0],["2019-09-03",18.7445,19.0119,18.7364,18.9633,18446784.0],["2019-09-04",18.9633,19.174,18.8012,19.0443,20908919.0],["2019-09-05",19.0443,19.9682,19.044340133666992,19.6764,33984914.0],["2019-09-06",19.6764,19.8628,19.5144,19.8061,12189177.0],["2019-09-09",19.8061,20.3329,19.5792,19.7494,28764223.0],["2019-09-10",19.7494,19.7737,19.5144,19.7008,14430947.0],["2019-09-11",19.7008,20.1546,19.700761795043945,19.9277,16933347.0],["2019-09-12",19.9277,20.2924,19.8709,20.0168,13801444.0],["2019-09-16",20.0168,20.1789,19.6602,19.7494,13998831.0],["2019-09-17",19.7494,19.798,19.1335,19.2956,16370564.0],["2019-09-18",19.2956,19.7818,19.295562744140625,19.6116,14891039.0],["2019-09-19",19.6116,19.717,19.3766,19.5144,12706760.0],["2019-09-20",19.5144,19.6846,19.3766,19.5792,17093108.0],["2019-09-23",19.5792,19.579200744628906,19.1821,19.2875,12466994.0],["2019-09-24",19.2875,19.4657,19.2064,19.2469,14325634.0],["2019-09-25",19.2469,19.7575,19.0849,19.6116,20265205.0],["2019-09-26",19.6116,21.3135,19.482,20.6732,70601458.0],["2019-09-27",20.6732,20.9731,20.1789,20.9164,34060630.0],["2019-09-30",20.9164,20.916357040405273,20.4139,20.4301,18573268.0],["2019-10-08",20.4301,21.5404,20.1465,21.2648,34374187.0],["2019-10-09",21.2648,22.3183,21.0298,21.8321,39475366.0],["2019-10-10",21.8321,22.059,21.4512,21.8402,23354715.0],["2019-10-11",21.8402,22.3751,21.6376,22.3102,22917036.0],["2019-10-14",22.3102,23.0477,21.9618,22.2049,33650035.0],["2019-10-15",22.2049,22.20488929748535,21.5404,21.978,28209101.0],["2019-10-16",21.978,22.3751,21.5161,21.8564,23393946.0],["2019-10-17",21.8564,22.0023,21.5971,21.7997,13557120.0],["2019-10-18",21.7997,22.1157,21.4755,21.5079,19196346.0],["2019-10-21",21.5079,22.4075,21.4026,22.0023,27332007.0],["2019-10-22",22.0023,22.1401,21.435,21.6619,21158177.0],["2019-10-23",21.6619,21.7835,21.5079,21.5485,9022629.0],["2019-10-24",21.5485,22.4804,21.4593,22.0023,24162083.0],["2019-10-25",22.0023,22.367,21.6538,22.0104,16447899.0],["2019-10-28",22.0104,22.1239,21.7187,21.8807,12989328.0],["2019-10-29",21.8807,22.083330154418945,21.6619,22.0833,15063902.0],["2019-10-30",22.0833,22.1644,21.6862,21.7349,12230548.0],["2019-10-31",21.7349,22.1482,21.3216,21.8888,20538271.0],["2019-11-01",21.8888,23.226,21.8078,23.072,30465466.0],["2019-11-04",23.072,23.461,22.6506,22.9099,22448673.0],["2019-11-05",22.9099,23.3638,22.6911,22.9991,23519947.0],["2019-11-06",22.9991,23.6555,22.7803,23.2179,18080918.0],["2019-11-07",23.2179,23.3557,22.8937,23.2746,14777870.0],["2019-11-08",23.2746,23.461,22.8127,22.9748,18474960.0],["2019-11-11",22.9748,22.974769592285156,22.5858,22.8451,15659647.0],["2019-11-12",22.8451,23.258405685424805,22.7398,23.2584,16800963.0],["2019-11-13",23.2584,23.4448,22.918,23.38,12677619.0],["2019-11-14",23.38,23.4529,22.918,23.2584,13575897.0],["2019-11-15",23.2584,23.258405685424805,22.7803,22.8127,14219052.0],["2019-11-18",22.8127,23.5826,22.602,23.542,19132572.0],["2019-11-19",23.542,23.6474,23.3232,23.5015,14059164.0],["2019-11-20",23.5015,23.501523971557617,23.072,23.2746,15731506.0],["2019-11-21",23.2746,23.274612426757812,22.8613,22.9586,15499996.0],["2019-11-22",22.9586,23.1206,22.1887,22.367,21890999.0],["2019-11-25",22.367,22.8289,22.294,22.4399,12528366.0],["2019-11-26",22.4399,22.6101,21.5079,21.7916,44479653.0],["2019-11-27",21.7916,22.1076,21.743,21.8726,16643165.0],["2019-11-28",21.8726,21.9375,21.5079,21.6133,14252750.0],["2019-11-29",21.6133,21.8321,21.3783,21.5404,11699467.0],["2019-12-02",21.5404,21.6943,21.1919,21.2486,13554163.0],["2019-12-03",21.2486,21.6781,21.0055,21.5485,16335485.0],["2019-12-04",21.5485,21.6943,21.3297,21.5647,9244840.0],["2019-12-05",21.5647,21.9537,21.56467628479004,21.824,15000621.0],["2019-12-06",21.824,22.2292,21.824003219604492,22.1725,13605658.0],["2019-12-09",22.1725,22.2049,21.8159,21.9212,14310948.0],["2019-12-10",21.9212,22.0104,21.5728,21.67,13819252.0],["2019-12-11",21.67,22.3427,21.5971,22.2292,17238029.0],["2019-12-12",22.2292,22.229202270507812,21.9699,22.059,9981117.0],["2019-12-13",22.059,22.89372444152832,22.059019088745117,22.8937,20734456.0],["2019-12-16",22.8937,22.89372444152832,22.3346,22.4318,30699280.0],["2019-12-17",22.4318,22.8694,22.2373,22.6101,22200910.0],["2019-12-18",22.6101,22.6992,22.4237,22.4885,13176849.0],["2019-12-19",22.4885,23.0072,22.488527297973633,22.9748,17613606.0],["2019-12-20",22.9748,23.3638,22.77216911315918,22.7722,13427222.0],["2019-12-23",22.7722,22.9018,22.4075,22.4804,16153596.0],["2019-12-24",22.4804,23.1531,22.4561,22.8694,16236544.0],["2019-12-25",22.8694,23.1125,22.5453,22.8208,17112357.0],["2019-12-26",22.8208,22.918,22.529,22.8127,10975706.0],["2019-12-27",22.8127,22.9099,22.6101,22.7073,13808935.0],["2019-12-30",22.7073,22.70733642578125,22.2049,22.5696,30623930.0],["2019-12-31",22.5696,22.8127,22.367,22.8127,18416762.0],["2020-01-02",22.8127,23.7203,22.81268882751465,23.5826,31251129.0],["2020-01-03",23.5826,23.7041,23.2827,23.6636,18078238.0],["2020-01-06",23.6636,24.1093,23.4043,23.7203,15851369.0],["2020-01-07",23.7203,24.1174,23.6636,23.8338,12930419.0],["2020-01-08",23.8338,23.833789825439453,23.2989,23.4205,13300775.0],["2020-01-09",23.4205,23.9634,23.420486450195312,23.9067,15032037.0],["2020-01-10",23.9067,23.9553,23.542,23.6312,11681088.0],["2020-01-13",23.6312,23.7041,23.0315,23.5015,25084952.0],["2020-01-14",23.5015,23.6312,23.0558,23.0882,23185306.0],["2020-01-15",23.0882,23.2098,22.756,22.8937,19144670.0],["2020-01-16",22.8937,23.1774,22.7965,23.0153,19184367.0],["2020-01-17",23.0153,23.145,22.7073,22.8127,16304801.0],["2020-01-20",22.8127,22.9748,22.7154,22.8856,16990152.0],["2020-01-21",22.8856,22.885623931884766,22.4399,22.5615,16318531.0],["2020-01-22",22.5615,22.6749,22.132,22.4804,20664765.0],["2020-01-23",22.4804,22.480424880981445,21.5728,21.824,24128070.0],["2020-02-03",21.824,21.824003219604492,19.6602,20.6651,43194572.0],["2020-02-04",20.6651,21.6862,20.665132522583008,21.5728,31597444.0],["2020-02-05",21.5728,21.57278060913086,20.73,21.046,44983648.0],["2020-02-06",21.046,21.0541,20.6489,20.9488,35167486.0],["2020-02-07",20.9488,20.948768615722656,20.2599,20.5436,35849242.0],["2020-02-10",20.5436,20.7543,20.1951,20.6813,27997606.0],["2020-02-11",20.6813,21.5566,20.6813,21.354,45465016.0],["2020-02-12",21.354,21.4026,20.9812,21.1919,26362709.0],["2020-02-13",21.1919,21.2324,20.892,21.046,24349813.0],["2020-02-14",21.046,21.4674,20.8758,21.435,29222469.0],["2020-02-17",21.435,21.824003219604492,21.2162,21.824,26533832.0],["2020-02-18",21.824,21.824003219604492,21.3216,21.4269,24312964.0],["2020-02-19",21.4269,21.6538,21.2324,21.281,21570213.0],["2020-02-20",21.281,21.7268,21.1595,21.6538,27082230.0],["2020-02-21",21.6538,21.653820037841797,21.2729,21.5161,28502654.0],["2020-02-24",21.5161,21.516050338745117,21.1109,21.2405,26192303.0],["2020-02-25",21.2405,21.240516662597656,20.6732,20.8758,32591418.0],["2020-02-26",20.8758,21.2162,20.5436,20.8839,28317184.0],["2020-02-27",20.8839,21.1676,20.8272,21.0703,17744589.0],["2020-02-28",21.0703,21.070335388183594,20.268,20.3896,23872513.0],["2020-03-02",20.3896,21.7835,20.38960075378418,21.6295,49110916.0],["2020-03-03",21.6295,22.0023,21.4431,21.7754,28796710.0],["2020-03-04",21.7754,22.0104,21.4107,21.6781,28845142.0],["2020-03-05",21.6781,22.7398,21.6376,22.5777,47029488.0],["2020-03-06",22.5777,22.8046,22.1482,22.2697,25905333.0],["2020-03-09",22.2697,22.269718170166016,21.4917,22.0671,33558486.0],["2020-03-10",22.0671,22.4399,21.5728,22.0671,35110757.0],["2020-03-11",22.0671,22.067123413085938,21.6295,21.6457,18108986.0],["2020-03-12",21.6457,21.7024,21.0298,21.2243,25322290.0],["2020-03-13",21.2243,21.224306106567383,20.1627,21.0784,28645279.0],["2020-03-16",21.0784,21.07843589782715,20.0979,20.1141,38633442.0],["2020-03-17",20.1141,20.4625,19.4009,19.8628,24876867.0],["2020-03-18",19.8628,20.1303,18.8174,18.8904,30034060.0],["2020-03-19",18.8904,19.1173,17.8125,18.1043,42312779.0],["2020-03-20",18.1043,19.1497,18.104276657104492,18.9228,41275023.0],["2020-03-23",18.9228,18.922780990600586,17.8287,18.0719,29152343.0],["2020-03-24",18.0719,18.9147,18.071863174438477,18.8904,28565783.0],["2020-03-25",18.8904,19.8142,18.890365600585938,19.6927,31589117.0],["2020-03-26",19.6927,20.1303,19.3685,19.7251,20122770.0],["2020-03-27",19.7251,19.9763,19.482,19.5549,16906691.0],["2020-03-30",19.5549,19.554889678955078,18.7283,18.8661,25570710.0],["2020-03-31",18.8661,19.3037,18.5662,18.704,25978526.0],["2020-04-01",18.704,18.8498,18.315,18.4771,29588727.0],["2020-04-02",18.4771,18.5176,18.0962,18.4365,35500369.0],["2020-04-03",18.4365,18.436542510986328,17.9422,17.9989,39606105.0],["2020-04-07",17.9989,19.1092,17.99892807006836,18.9876,48251991.0],["2020-04-08",18.9876,18.98760986328125,18.3636,18.4446,47539021.0],["2020-04-09",18.4446,18.9795,18.44464874267578,18.8093,31267556.0],["2020-04-10",18.8093,19.2794,18.6635,18.8579,25312474.0],["2020-04-13",18.8579,18.857948303222656,18.5014,18.5986,17984166.0],["2020-04-14",18.5986,18.9228,18.5581,18.8093,28968870.0],["2020-04-15",18.8093,18.866,18.4365,18.4933,30030508.0],["2020-04-16",18.4933,18.493267059326172,18.1124,18.2907,28758170.0],["2020-04-17",18.2907,18.9876,18.290672302246094,18.8174,51865550.0],["2020-04-20",18.8174,19.409,18.817428588867188,19.1983,38390347.0],["2020-04-21",19.1983,19.3766,18.8417,19.0443,23637687.0],["2020-04-22",19.0443,19.0849,18.6635,18.8985,18680944.0],["2020-04-23",18.8985,19.3118,18.8661,18.9633,24630859.0],["2020-04-24",18.9633,19.1335,18.7688,18.9957,16116783.0],["2020-04-27",18.9957,20.4544,18.99571418762207,20.1141,67402857.0],["2020-04-28",20.1141,20.7057,19.9925,20.422,34239412.0],["2020-04-29",20.422,21.435,20.42201805114746,21.1514,45725403.0],["2020-04-30",21.1514,21.8159,20.9812,21.1109,32972611.0],["2020-05-06",21.1109,21.2162,20.6651,21.0379,29960939.0],["2020-05-07",21.0379,21.1595,20.6975,20.8515,22163974.0],["2020-05-08",20.8515,21.5971,20.851526260375977,21.1757,32610003.0],["2020-05-11",21.1757,21.4917,20.8596,21.046,32388094.0],["2020-05-12",21.046,21.2324,20.6084,20.7867,25983861.0],["2020-05-13",20.7867,20.786691665649414,20.3572,20.5841,30041656.0],["2020-05-14",20.5841,20.6084,20.0573,20.1384,31870111.0],["2020-05-15",20.1384,20.4463,19.9763,20.0492,27549444.0],["2020-05-18",20.0492,20.3977,19.952,20.2113,21941761.0],["2020-05-19",20.2113,20.7867,20.21131134033203,20.4382,22729225.0],["2020-05-20",20.4382,20.7705,20.106,20.6489,34659311.0],["2020-05-21",20.6489,21.1757,20.5841,20.9407,31300059.0],["2020-05-22",20.9407,21.0298,20.5193,20.5517,18777078.0],["2020-05-25",20.5517,20.6651,20.0979,20.187,19121754.0],["2020-05-26",20.187,20.4544,20.1141,20.3572,13929900.0],["2020-05-27",20.3572,20.6084,20.106,20.2032,17449717.0],["2020-05-28",20.2032,21.2567,20.1789,20.9326,34613149.0],["2020-05-29",20.9326,21.0865,20.73,20.9083,20779340.0],["2020-06-01",20.9083,21.6214,20.7624,21.5161,35528334.0],["2020-06-02",21.5161,21.6781,21.354,21.5809,27044434.0],["2020-06-03",21.5809,22.5696,21.580881118774414,22.0509,36325121.0],["2020-06-04",22.0509,22.3183,21.8645,22.0914,18372725.0],["2020-06-05",22.0914,22.3021,21.824,22.1968,14873432.0],["2020-06-08",22.1968,22.9991,22.19678497314453,22.2211,29089478.0],["2020-06-09",22.2211,22.221097946166992,21.7268,21.8645,27244862.0],["2020-06-10",21.8645,22.0185,21.7268,21.7835,18802709.0],["2020-06-11",21.7835,21.8321,21.1757,21.3459,28456357.0],["2020-06-12",21.3459,21.345867156982422,20.892,21.2324,28176036.0],["2020-06-15",21.2324,21.232412338256836,20.8272,20.9002,31926628.0],["2020-06-16",20.9002,21.3297,20.892,21.0865,24005647.0],["2020-06-17",21.0865,21.08654022216797,20.7057,20.9245,19761137.0],["2020-06-18",20.9245,20.9974,20.0168,20.6651,48409446.0],["2020-06-19",20.6651,21.0298,20.3896,20.8353,44060914.0],["2020-06-22",20.8353,20.83531951904297,20.3977,20.4868,38974857.0],["2020-06-23",20.4868,20.6813,20.3815,20.6489,29126229.0],["2020-06-24",20.6489,21.2729,20.64892578125,21.1595,40307954.0],["2020-06-29",21.1595,21.4917,20.9488,21.3864,31823221.0],["2020-06-30",21.3864,21.6376,21.2,21.3216,29374452.0],["2020-07-01",21.3216,22.1076,21.2405,22.0023,43373665.0],["2020-07-02",22.0023,22.7316,21.6781,22.602,59980523.0],["2020-07-03",22.602,23.3962,22.601985931396484,22.9261,67630545.0],["2020-07-06",22.9261,25.2277,22.926143646240234,25.2277,79980370.0],["2020-07-07",25.2277,26.8485,24.1904,25.6248,73021459.0],["2020-07-08",25.6248,26.6459,25.0656,25.8193,55428633.0],["2020-07-09",25.8193,26.4121,25.0536,26.1733,59429637.0],["2020-07-10",26.1733,26.17328643798828,24.9301,25.2429,50079645.0],["2020-07-13",25.2429,25.24294090270996,23.9092,24.5513,68893416.0],["2020-07-14",24.5513,24.6337,23.9915,24.1397,37931850.0],["2020-07-15",24.1397,24.4608,23.6539,23.8268,40849513.0],["2020-07-16",23.8268,24.4937,23.826833724975586,24.0244,57905691.0],["2020-07-17",24.0244,25.1771,24.02442741394043,25.0289,50867995.0],["2020-07-20",25.0289,26.4779,24.5431,25.9839,69192160.0],["2020-07-21",25.9839,26.0333,25.4982,25.7205,33750156.0],["2020-07-22",25.7205,26.1815,25.4899,25.6217,29972940.0],["2020-07-23",25.6217,26.1651,24.9054,26.0745,46264631.0],["2020-07-24",26.0745,26.07448959350586,24.7078,24.7736,55342977.0],["2020-07-27",24.7736,24.963,23.3822,23.7033,56685514.0],["2020-07-28",23.7033,24.0244,23.6128,23.9256,24742056.0],["2020-07-29",23.9256,24.5596,23.4975,24.4279,30466210.0],["2020-07-30",24.4279,24.427852630615234,23.7939,24.0162,33718009.0],["2020-07-31",24.0162,24.2056,23.4646,23.8515,31262612.0],["2020-08-03",23.8515,24.8148,23.851533889770508,24.1891,39559359.0],["2020-08-04",24.1891,25.3582,23.9668,25.2512,61264524.0],["2020-08-05",25.2512,25.251171112060547,24.5843,25.0124,36986668.0],["2020-08-06",25.0124,26.4285,24.9054,26.0169,48233194.0],["2020-08-07",26.0169,26.799,25.7946,26.2639,43686867.0],["2020-08-10",26.2639,27.8693,25.8522,27.6141,61494247.0],["2020-08-11",27.6141,28.9232,27.0789,27.1448,68053864.0],["2020-08-12",27.1448,28.7256,26.5932,27.1777,57208753.0],["2020-08-13",27.1777,27.5729,26.5109,26.5603,41945132.0],["2020-08-14",26.5603,27.6717,26.560251235961914,27.6306,41560931.0],["2020-08-17",27.6306,28.8738,27.630563735961914,28.4703,67512743.0],["2020-08-18",28.4703,28.7091,27.8117,28.6432,29855478.0],["2020-08-19",28.6432,29.3513,28.3633,28.9232,35031350.0],["2020-08-20",28.9232,29.0714,27.8199,27.9764,34861891.0],["2020-08-21",27.9764,29.0467,27.976354598999023,28.6515,28912183.0],["2020-08-24",28.6515,28.742,27.2107,27.4824,50867777.0],["2020-08-25",27.4824,28.7256,27.48236656188965,28.3551,33673757.0],["2020-08-26",28.3551,28.9067,28.2151,28.4045,32270454.0],["2020-08-27",28.4045,28.8161,27.9928,28.4621,20159729.0],["2020-08-28",28.4621,30.0511,27.9517,29.9112,42613338.0],["2020-08-31",29.9112,30.4628,29.1866,29.3266,53564093.0],["2020-09-01",29.3266,29.326597213745117,28.1328,28.5033,39648238.0],["2020-09-02",28.5033,28.6103,27.7705,28.174,35573312.0],["2020-09-03",28.174,28.5033,27.647,27.8117,36252821.0],["2020-09-04",27.8117,27.8282,27.1777,27.7458,25948561.0],["2020-09-07",27.7458,27.9352,27.186,27.2848,32420253.0],["2020-09-08",27.2848,28.0669,27.1695,27.6635,37288192.0],["2020-09-09",27.6635,27.9517,27.1777,27.3589,31884988.0],["2020-09-10",27.3589,28.1163,27.1613,27.1942,39177484.0],["2020-09-11",27.1942,27.3177,26.3544,26.8155,31067016.0],["2020-09-14",26.8155,27.1695,26.5356,26.9884,34008178.0],["2020-09-15",26.9884,27.3589,26.7249,27.1036,30181456.0],["2020-09-16",27.1036,27.4494,26.9307,27.0872,25192165.0],["2020-09-17",27.0872,27.7458,27.087175369262695,27.4083,25798207.0],["2020-09-18",27.4083,28.3222,27.1613,28.2316,37425384.0],["2020-09-21",28.2316,28.5444,27.8364,28.1163,22725289.0],["2020-09-22",28.1163,28.7173,27.7623,28.1246,27871759.0],["2020-09-23",28.1246,28.2645,27.6964,27.9023,17707968.0],["2020-09-24",27.9023,28.0999,27.1036,27.1942,28462384.0],["2020-09-25",27.1942,27.4988,26.8319,26.9472,21003501.0],["2020-09-28",26.9472,27.3753,26.8484,27.2848,17294594.0],["2020-09-29",27.2848,27.5482,26.4038,26.7331,33302888.0],["2020-09-30",26.7331,26.8072,25.6546,25.9181,44955227.0],["2020-10-09",25.9181,26.2721,25.7699,25.9181,37065879.0],["2020-10-12",25.9181,27.6306,25.844,27.4083,56389163.0],["2020-10-13",27.4083,27.8776,27.2024,27.7623,30379931.0],["2020-10-14",27.7623,27.9023,27.3671,27.7047,27291038.0],["2020-10-15",27.7047,29.1619,27.704662322998047,28.8244,54678179.0],["2020-10-16",28.8244,29.7053,28.4456,28.9149,47592230.0],["2020-10-19",28.9149,30.9568,28.914941787719727,29.2607,57323270.0],["2020-10-20",29.2607,29.4336,28.6432,28.9396,31460997.0],["2020-10-21",28.9396,30.0182,28.4868,29.8865,42105468.0],["2020-10-22",29.8865,30.5533,29.1455,29.3595,30080511.0],["2020-10-23",29.3595,30.3146,29.0714,29.5242,30693141.0],["2020-10-26",29.5242,29.524194717407227,28.0093,28.2563,37152538.0],["2020-10-27",28.2563,28.7503,27.8117,28.4456,27235837.0],["2020-10-28",28.4456,28.6515,27.8776,28.2069,29180240.0],["2020-10-29",28.2069,29.2772,26.799,29.0631,51986533.0],["2020-10-30",29.0631,29.5571,27.4988,27.7129,40777964.0],["2020-11-02",27.7129,28.0752,27.1695,27.5976,40895584.0],["2020-11-03",27.5976,28.3633,27.3506,27.7458,39098449.0],["2020-11-04",27.7458,29.4007,27.745826721191406,29.2278,50336487.0],["2020-11-05",29.2278,29.4419,28.0011,28.3633,48947888.0],["2020-11-06",28.3633,28.363313674926758,27.4412,27.5812,41265138.0],["2020-11-09",27.5812,28.5033,27.5153,28.4868,39568769.0],["2020-11-10",28.4868,29.3842,28.1163,28.4703,30398254.0],["2020-11-11",28.4703,29.0961,28.1987,28.8985,29173871.0],["2020-11-12",28.8985,28.898475646972656,28.0175,28.2398,23477655.0],["2020-11-13",28.2398,28.239816665649414,27.1777,27.4165,36140170.0],["2020-11-16",27.4165,27.7788,26.8484,27.1119,52746961.0],["2020-11-17",27.1119,28.6515,27.0872,28.4703,69343176.0],["2020-11-18",28.4703,29.5983,28.0422,29.129,62836838.0],["2020-11-19",29.129,30.0182,28.9808,29.763,39037231.0],["2020-11-20",29.763,30.4463,28.6926,29.1455,42445213.0],["2020-11-23",29.1455,30.6027,29.145469665527344,30.4957,48391866.0],["2020-11-24",30.4957,30.495710372924805,29.8535,30.2158,30484397.0],["2020-11-25",30.2158,31.2367,29.3101,29.483,42110414.0],["2020-11-26",29.483,30.364,29.1949,30.0923,33498158.0],["2020-11-27",30.0923,31.1214,30.092283248901367,30.9156,35680332.0],["2020-11-30",30.9156,32.5046,30.3475,30.3804,56013253.0],["2020-12-01",30.3804,31.5413,30.1334,30.8086,47919054.0],["2020-12-02",30.8086,31.6319,30.6192,31.2861,38023500.0],["2020-12-03",31.2861,31.3931,30.224,30.6521,29985570.0],["2020-12-04",30.6521,30.7015,29.9029,30.3557,35374293.0],["2020-12-07",30.3557,30.5451,29.0714,29.236,55425486.0],["2020-12-08",29.236,29.7136,29.236,29.4254,29644827.0],["2020-12-09",29.4254,29.9359,28.9232,28.9808,33407965.0],["2020-12-10",28.9808,29.0467,28.4127,28.8244,33934692.0],["2020-12-11",28.8244,29.1125,28.3222,29.022,34656322.0],["2020-12-14",29.022,29.3266,28.4456,28.882,35298525.0],["2020-12-15",28.882,29.0631,28.1657,28.8161,34276920.0],["2020-12-16",28.8161,29.4172,28.6844,29.0137,27832067.0],["2020-12-17",29.0137,29.1125,28.4045,29.0796,29291572.0],["2020-12-18",29.0796,29.2278,28.281,28.4209,33736570.0],["2020-12-21",28.4209,28.6432,27.9928,28.1081,38594402.0],["2020-12-22",28.1081,28.2728,27.6635,27.7458,33531590.0],["2020-12-23",27.7458,28.2316,27.4988,27.7705,35785681.0],["2020-12-24",27.7705,28.4374,27.7705,28.1822,30069386.0],["2020-12-25",28.1822,28.3962,27.7047,28.2151,27535804.0],["2020-12-28",28.2151,28.9396,27.8282,28.7997,43962775.0],["2020-12-29",28.7997,29.3925,28.5362,29.2443,39540315.0],["2020-12-30",29.2443,29.3019,28.4456,28.7997,58059848.0],["2020-12-31",28.7997,29.5901,28.5691,29.0961,39297868.0],["2021-01-04",29.0961,29.096073150634766,28.3222,28.7667,44587727.0],["2021-01-05",28.7667,29.4089,27.9023,29.2113,56365457.0],["2021-01-06",29.2113,30.5863,29.1866,30.471,59852816.0],["2021-01-07",30.471,31.0556,30.0346,30.7098,51303952.0],["2021-01-08",30.7098,31.3026,30.2569,30.9568,49923767.0],["2021-01-11",30.9568,32.2082,30.956768035888672,31.3767,61710931.0],["2021-01-12",31.3767,32.3317,31.352,32.2741,43293434.0],["2021-01-13",32.2741,32.2905,31.2367,31.4425,35922840.0],["2021-01-14",31.4425,31.9118,30.965,31.2696,32258355.0],["2021-01-15",31.2696,33.1797,31.269630432128906,31.6072,62888362.0],["2021-01-18",31.6072,33.5585,31.607194900512695,33.3444,60799766.0],["2021-01-19",33.3444,33.344390869140625,31.9612,32.0188,40978888.0],["2021-01-20",32.0188,32.6363,31.5825,31.8213,36241788.0],["2021-01-21",31.8213,32.4964,31.6978,31.9448,25693611.0],["2021-01-22",31.9448,31.944753646850586,30.471,31.1132,45693293.0],["2021-01-25",31.1132,31.1873,28.6515,30.9732,67877878.0],["2021-01-26",30.9732,31.7801,30.3804,30.8415,30866362.0],["2021-01-27",30.8415,32.6199,30.6192,32.5293,46052184.0],["2021-01-28",32.5293,32.5293083190918,31.2038,31.6566,32934190.0],["2021-01-29",31.6566,32.2329,31.4508,31.6813,32365841.0],["2021-02-01",31.6813,32.4964,30.8991,32.2988,38237854.0],["2021-02-02",32.2988,33.0809,31.6154,32.6363,32250131.0],["2021-02-03",32.6363,33.6161,32.3564,33.2703,37979355.0],["2021-02-04",33.2703,34.1018,32.6857,34.0195,46688154.0],["2021-02-05",34.0195,35.485,33.8302,35.4027,37666274.0],["2021-02-08",35.4027,36.0531,34.1348,35.5427,33721859.0],["2021-02-09",35.5427,35.6826,34.5382,35.3533,20475510.0],["2021-02-10",35.3533,36.7035,34.1759,35.0157,37715403.0],["2021-02-18",35.0157,36.3083,35.01572799682617,35.5344,24651432.0],["2021-02-19",35.5344,36.2919,35.0075,35.5344,26157341.0],["2021-02-22",35.5344,35.534420013427734,33.7149,33.8796,41176223.0],["2021-02-23",33.8796,35.5673,33.87955093383789,34.637,31117886.0],["2021-02-24",34.637,35.3451,33.7067,34.2006,31297144.0],["2021-02-25",34.2006,35.4933,34.20064163208008,34.7852,36343750.0],["2021-02-26",34.7852,34.78519821166992,32.6693,33.0151,37856409.0],["2021-03-01",33.0151,34.0607,32.9327,33.682,31061963.0],["2021-03-02",33.682,34.1759,32.6857,32.9986,30930950.0],["2021-03-03",32.9986,36.300106048583984,32.8998,36.3001,49067560.0],["2021-03-04",36.3001,36.613,34.5794,34.9087,36268387.0],["2021-03-05",34.9087,34.908695220947266,32.3235,33.0151,64868330.0],["2021-03-08",33.0151,33.7314,32.2576,32.2576,40887907.0],["2021-03-09",32.2576,32.7681,30.5122,30.825,41641314.0],["2021-03-10",30.825,31.2449,30.1746,30.6439,40533314.0],["2021-03-11",30.6439,33.0315,30.64390754699707,31.9448,53765427.0],["2021-03-12",31.9448,33.1303,31.6978,32.9574,37333545.0],["2021-03-15",32.9574,34.8264,32.5211,33.7972,57252433.0],["2021-03-16",33.7972,35.238,33.756,34.7852,32523121.0],["2021-03-17",34.7852,34.78519821166992,32.9327,33.5255,32383696.0],["2021-03-18",33.5255,34.0771,33.2621,33.5091,21786647.0],["2021-03-19",33.5091,33.7396,32.0436,32.1588,36743895.0],["2021-03-22",32.1588,33.3444,32.1588134765625,33.0151,24438523.0],["2021-03-23",33.0151,33.4267,32.2082,32.4964,20711874.0],["2021-03-24",32.4964,32.6116,31.8213,32.1917,22155675.0],["2021-03-25",32.1917,32.6446,31.9694,32.2329,14467496.0],["2021-03-26",32.2329,32.8257,32.0271,32.5869,22681646.0],["2021-03-29",32.5869,32.6446,31.6072,32.4387,29880210.0],["2021-03-30",32.4387,32.463443756103516,31.8707,32.4634,19188566.0],["2021-03-31",32.4634,32.5787,31.8213,32.0106,17277084.0],["2021-04-01",32.0106,32.8422,31.8295,32.7598,19382957.0],["2021-04-02",32.7598,32.9327,31.9448,32.0683,20306103.0],["2021-04-06",32.0683,32.5211,31.9118,32.0683,14230346.0],["2021-04-07",32.0683,32.7681,32.0188,32.3399,17836122.0],["2021-04-08",32.3399,32.5046,32.0271,32.1094,11642815.0],["2021-04-09",32.1094,32.3235,31.7966,31.9448,13346167.0],["2021-04-12",31.9448,32.0271,31.2449,31.5166,19780261.0],["2021-04-13",31.5166,31.9036,31.1791,31.2779,14442958.0],["2021-04-14",31.2779,31.5002,30.9979,31.3767,16559753.0],["2021-04-15",31.3767,32.1506,31.0473,31.3849,21067831.0],["2021-04-16",31.3849,31.384897232055664,30.7098,31.0885,14972382.0],["2021-04-19",31.0885,32.2164,30.9156,32.1753,33318830.0],["2021-04-20",32.1753,32.9163,31.9283,32.3317,19468739.0],["2021-04-21",32.3317,33.8219,32.2494,33.8055,43457322.0],["2021-04-22",33.8055,34.0689,32.8751,33.1056,22588491.0],["2021-04-23",33.1056,33.5832,32.7681,33.5173,24116361.0],["2021-04-26",33.5173,34.8264,33.4103,34.3406,51410481.0],["2021-04-27",34.3406,34.4147,33.756,33.9783,16738706.0],["2021-04-28",33.9783,34.7934,33.7808,34.7029,18424821.0],["2021-04-29",34.7029,35.1557,34.1183,34.777,25268028.0],["2021-04-30",34.777,35.024,34.1759,34.7687,20062784.0],["2021-05-06",34.7687,35.1969,34.4147,34.9334,19246431.0],["2021-05-07",34.9334,36.0613,34.8428,35.2957,19488807.0],["2021-05-10",35.2957,35.295654296875,34.2583,34.9005,14390699.0],["2021-05-11",34.9005,35.0075,34.3488,34.8099,12283331.0],["2021-05-12",34.8099,35.5674,34.5547,35.2298,11460874.0],["2021-05-13",35.2298,35.3533,34.8593,35.1722,9669052.0],["2021-05-14",35.1722,35.2957,34.2912,34.9663,23067343.0],["2021-05-17",34.9663,36.0366,34.744,35.5921,21645866.0],["2021-05-18",35.5921,35.8967,35.3945,35.6003,10075203.0],["2021-05-19",35.6003,35.732,34.5382,34.6205,16334321.0],["2021-05-20",34.6205,35.3286,34.1677,35.3204,14802434.0],["2021-05-21",35.3204,35.7979,34.6699,34.8264,11584852.0],["2021-05-24",34.8264,35.1145,34.2336,34.4147,17785233.0],["2021-05-25",34.4147,36.4895,34.1677,36.2672,36251702.0],["2021-05-26",36.2672,36.3248,35.6085,35.8555,20410464.0],["2021-05-27",35.8555,35.85551452636719,34.6041,35.4192,24349941.0],["2021-05-28",35.4192,35.4603,34.8675,35.1145,17527037.0],["2021-05-31",35.1145,35.3204,34.4147,34.8264,23382106.0],["2021-06-01",34.8264,35.0734,34.4559,34.991,17472560.0],["2021-06-02",34.991,34.99102783203125,34.1759,34.7852,21563625.0],["2021-06-03",34.7852,35.0075,34.5053,34.5629,20276479.0],["2021-06-04",34.5629,35.6085,34.4147,35.2874,18351286.0],["2021-06-07",35.2874,35.4027,34.5053,35.0734,14432642.0],["2021-06-08",35.0734,35.1475,34.0277,34.2171,22457468.0],["2021-06-09",34.2171,34.4559,33.7066,34.2171,18394504.0],["2021-06-10",34.2171,34.4229,33.7149,33.8466,20566959.0],["2021-06-11",33.8466,34.0442,32.7681,33.188,35570846.0],["2021-06-15",33.188,33.3691,32.6199,33.1303,20183267.0],["2021-06-16",33.1303,33.6408,33.0233,33.3856,17776592.0],["2021-06-17",33.3856,33.9619,32.8092,33.0151,20834925.0],["2021-06-18",33.0151,33.1962,32.3399,32.4881,20901716.0],["2021-06-21",32.4881,32.554,31.6319,32.167,29111407.0],["2021-06-22",32.167,33.0892,32.167049407958984,32.9245,28864865.0],["2021-06-23",32.9245,33.1715,31.9283,32.1259,38215580.0],["2021-06-24",32.1259,32.7681,31.7389,32.6034,20460513.0],["2021-06-25",32.6034,33.3279,32.5293,33.0562,25686702.0],["2021-06-28",33.0562,33.2127,31.6237,32.0518,46523088.0],["2021-06-29",32.0518,32.2164,31.5413,31.7801,29330420.0],["2021-06-30",31.7801,32.447,31.7636,32.0847,29568669.0],["2021-07-01",32.0847,32.9163,31.6813,32.8092,29002382.0],["2021-07-02",32.8092,32.80923080444336,30.9156,31.0391,43703750.0],["2021-07-05",31.0391,31.1132,30.3475,31.0638,25136703.0],["2021-07-06",31.0638,31.5331,30.7427,31.2696,23413798.0],["2021-07-07",31.2696,31.7636,30.7921,31.1708,22456904.0],["2021-07-08",31.1708,31.4672,29.2278,29.5242,57721818.0],["2021-07-09",29.5242,30.0836,29.065,29.3071,42455123.0],["2021-07-12",29.3071,30.0502,28.6475,29.065,53681750.0],["2021-07-13",29.065,29.6661,28.6642,29.4073,32245453.0],["2021-07-14",29.4073,29.4323,28.898,29.2821,22360964.0],["2021-07-15",29.2821,30.7265,29.1401,30.6681,45909530.0],["2021-07-16",30.6681,31.2359,30.3258,30.9353,29904299.0],["2021-07-19",30.9353,31.3611,30.2256,31.286,27292193.0],["2021-07-20",31.286,31.28595733642578,29.8749,29.9918,29765947.0],["2021-07-21",29.9918,30.3091,29.4323,29.9751,30097959.0],["2021-07-22",29.9751,30.7098,29.7329,30.1838,26606642.0],["2021-07-23",30.1838,30.2005,29.4741,29.6745,21539219.0],["2021-07-26",29.6745,29.674488067626953,28.4721,28.5974,30079358.0],["2021-07-27",28.5974,28.8813,26.8523,27.1362,58463501.0],["2021-07-28",27.1362,28.4554,27.136207580566406,28.2634,39402518.0],["2021-07-29",28.2634,28.4888,27.5537,27.7541,28294640.0],["2021-07-30",27.7541,27.754079818725586,26.1092,27.0527,46296668.0],["2021-08-02",27.0527,28.2801,26.5601,27.8292,37167705.0],["2021-08-03",27.8292,27.9545,27.2197,27.7457,24657732.0],["2021-08-04",27.7457,27.9211,26.869,27.1529,31464552.0],["2021-08-05",27.1529,27.6706,26.7271,27.178,25875000.0],["2021-08-06",27.178,27.177955627441406,26.4682,26.5517,39227915.0],["2021-08-09",26.5517,28.6224,26.551734924316406,28.5306,59189880.0],["2021-08-10",28.5306,29.9083,28.3302,29.7997,45641242.0],["2021-08-11",29.7997,30.5846,29.7246,30.0335,41074086.0],["2021-08-12",30.0335,30.2256,29.232,29.5576,28864492.0],["2021-08-13",29.5576,30.0419,29.2153,30.0085,28379790.0],["2021-08-16",30.0085,30.0252,28.7226,28.8395,52514032.0],["2021-08-17",28.8395,30.0836,28.83952522277832,29.1902,41181595.0],["2021-08-18",29.1902,31.5364,28.8145,30.4844,74838186.0],["2021-08-19",30.4844,30.7516,29.0399,29.4324,40509727.0],["2021-08-20",29.4324,29.5576,28.5556,29.3405,27910677.0],["2021-08-23",29.3405,29.8081,29.065,29.09,23236444.0],["2021-08-24",29.09,29.4407,28.4304,28.6809,36559126.0],["2021-08-25",28.6809,28.7226,28.1215,28.2968,28807739.0],["2021-08-26",28.2968,28.296802520751953,27.1112,27.562,40408751.0],["2021-08-27",27.562,27.8292,27.0527,27.3867,30111097.0],["2021-08-30",27.3867,27.386693954467773,25.8921,26.2428,51306759.0],["2021-08-31",26.2428,27.0861,25.9005,26.9692,37744887.0],["2021-09-01",26.9692,28.0547,26.4682,27.8459,47537013.0],["2021-09-02",27.8459,29.1568,27.5787,28.923,50092707.0],["2021-09-03",28.923,29.3489,28.3135,28.9564,35932585.0],["2021-09-06",28.9564,29.2487,28.4304,28.9731,28636375.0],["2021-09-07",28.9731,29.4324,28.7727,29.3071,32752750.0],["2021-09-08",29.3071,29.7246,28.9564,29.2236,24151900.0],["2021-09-09",29.2236,29.7747,28.8896,29.6077,24020525.0],["2021-09-10",29.6077,30.7516,29.4741,30.259,33590561.0],["2021-09-13",30.259,30.2757,29.6244,29.783,15116046.0],["2021-09-14",29.783,30.2256,28.8312,28.9564,19450097.0],["2021-09-15",28.9564,29.1401,28.1716,28.3803,20328381.0],["2021-09-16",28.3803,28.7978,27.9795,28.0547,20650094.0],["2021-09-17",28.0547,29.3071,27.9879,29.2988,21742208.0],["2021-09-22",29.2988,29.298751831054688,27.871,28.8479,24844916.0],["2021-09-23",28.8479,29.0399,28.2217,28.4053,19052221.0],["2021-09-24",28.4053,28.6809,27.9712,28.3469,15126310.0],["2021-09-27",28.3469,28.4554,27.6789,27.8543,27874641.0],["2021-09-28",27.8543,29.0316,27.7374,28.8061,28838685.0],["2021-09-29",28.8061,30.6764,28.5556,30.3842,45565378.0],["2021-09-30",30.3842,30.384197235107422,29.232,29.3489,34987891.0],["2021-10-08",29.3489,30.5261,29.1401,30.2757,35705365.0],["2021-10-11",30.2757,32.1042,30.275659561157227,31.3945,37182636.0],["2021-10-12",31.3945,32.3631,30.9854,31.8955,38217959.0],["2021-10-13",31.8955,32.4466,31.5114,32.0207,25755017.0],["2021-10-14",32.0207,32.1293,30.6764,30.9854,26480268.0],["2021-10-15",30.9854,31.9289,30.8935,31.3945,24543772.0],["2021-10-18",31.3945,31.6366,30.7265,31.0355,25827680.0],["2021-10-19",31.0355,31.6283,30.9019,31.3027,16594302.0],["2021-10-20",31.3027,31.9372,30.5679,30.7349,20716211.0],["2021-10-21",30.7349,31.9456,30.734888076782227,31.7535,26550108.0],["2021-10-22",31.7535,32.6302,31.5615,31.7786,22767268.0],["2021-10-25",31.7786,32.338,31.3778,32.2629,20335097.0],["2021-10-26",32.2629,32.4716,32.0291,32.338,15824370.0],["2021-10-27",32.338,32.4549,31.7034,32.1042,15693218.0],["2021-10-28",32.1042,32.313,31.1941,31.6283,23061221.0],["2021-10-29",31.6283,32.7722,31.5865,31.8955,30776808.0],["2021-11-01",31.8955,33.2314,31.5114,33.0644,35713261.0],["2021-11-02",33.0644,33.3734,31.3695,31.8955,35747609.0],["2021-11-03",31.8955,32.3798,31.478,32.0291,17459891.0],["2021-11-04",32.0291,32.3213,31.2192,31.6116,14368888.0],["2021-11-05",31.6116,31.9623,30.952,31.144,20660562.0],["2021-11-08",31.144,31.2108,30.2506,31.0939,19950697.0],["2021-11-09",31.0939,31.2943,30.2924,30.7349,15443203.0],["2021-11-10",30.7349,31.1273,30.1922,30.9937,18555693.0],["2021-11-11",30.9937,32.7221,30.6848,32.4967,29625187.0],["2021-11-12",32.4967,32.9809,32.3714,32.5802,17060860.0],["2021-11-15",32.5802,33.3066,32.48,33.1145,16337417.0],["2021-11-16",33.1145,33.699,32.8724,33.1479,17284409.0],["2021-11-17",33.1479,33.34,32.2128,32.3046,16932748.0],["2021-11-18",32.3046,32.313,31.6617,31.8287,12932382.0],["2021-11-19",31.8287,32.6386,31.4112,32.3631,31132367.0],["2021-11-22",32.3631,32.36305618286133,30.9854,31.4112,61689835.0],["2021-11-23",31.4112,32.5551,31.3277,32.4632,37134363.0],["2021-12-02",32.4632,33.1177,30.89,31.9907,41111963.0],["2021-12-03",31.9907,34.0699,31.8422,34.0437,42203507.0],["2021-12-06",34.0437,34.4018,33.5894,33.6505,24593269.0],["2021-12-07",33.6505,34.6464,32.7245,33.4147,28460607.0],["2021-12-08",33.4147,33.8864,33.3361,33.7903,19887957.0],["2021-12-09",33.7903,35.1881,33.6418,34.6901,31859334.0],["2021-12-10",34.6901,35.0308,34.2533,34.6814,23629913.0],["2021-12-13",34.6814,35.092,33.502,33.6418,35245207.0],["2021-12-14",33.6418,33.7204,32.8294,33.1526,28035291.0],["2021-12-15",33.1526,33.5282,32.8818,33.3885,17742166.0],["2021-12-16",33.3885,34.3319,33.1963,34.0349,25911883.0],["2021-12-17",34.0349,34.2621,33.7204,34.2184,21026961.0],["2021-12-20",34.2184,34.7251,33.7554,34.3844,20634051.0],["2021-12-21",34.3844,34.38436508178711,33.6506,33.8078,18341046.0],["2021-12-22",33.8078,33.9039,33.1089,33.1963,16650883.0],["2021-12-23",33.1963,33.6069,33.1962776184082,33.4147,18433050.0],["2021-12-24",33.4147,33.5894,33.1526,33.537,13190367.0],["2021-12-27",33.537,33.6593,32.4712,32.8206,23493960.0],["2021-12-28",32.8206,33.4584,32.6809,33.0652,19147456.0],["2021-12-29",33.0652,33.1788,32.4974,32.6896,17563029.0],["2021-12-30",32.6896,33.502,32.6285,33.371,24450094.0],["2021-12-31",33.371,33.5894,33.0216,33.4409,17192522.0],["2022-01-04",33.4409,33.44088363647461,32.6721,32.9342,19710500.0],["2022-01-05",32.9342,34.2446,32.777,33.9214,34716324.0],["2022-01-06",33.9214,34.131,33.6243,33.9476,21676216.0],["2022-01-07",33.9476,34.629,33.7204,34.3319,23195966.0],["2022-01-10",34.3319,34.331939697265625,32.9255,34.0175,49135200.0],["2022-01-11",34.0175,34.017452239990234,33.1351,33.5632,35155571.0],["2022-01-12",33.5632,34.1834,33.3273,33.7204,22673712.0],["2022-01-13",33.7204,33.9388,32.6983,32.8993,26561190.0],["2022-01-14",32.8993,32.899261474609375,31.7549,31.9733,27607288.0],["2022-01-17",31.9733,32.148,31.3355,31.7549,29826312.0],["2022-01-18",31.7549,33.9301,31.754859924316406,33.9301,53637066.0],["2022-01-19",33.9301,34.6814,33.6505,34.4717,41194122.0],["2022-01-20",34.4717,35.7297,34.428,35.4676,39034425.0],["2022-01-21",35.4676,35.46760559082031,34.6464,34.9172,25957351.0],["2022-01-24",34.9172,34.917240142822266,34.0961,34.7076,23795968.0],["2022-01-25",34.7076,35.4676,34.2621,34.8648,28912538.0],["2022-01-26",34.8648,35.2579,34.297,34.9435,28606837.0],["2022-01-27",34.9435,35.4763,34.5067,35.0308,21782695.0],["2022-01-28",35.0308,35.1531,34.0699,34.1485,20653385.0],["2022-02-07",34.1485,35.9655,34.148494720458984,35.7297,41710071.0],["2022-02-08",35.7297,36.4286,34.8037,35.3802,32855499.0],["2022-02-09",35.3802,35.6423,34.5067,34.7251,30743867.0],["2022-02-10",34.7251,35.03081512451172,34.3756,35.0308,21422261.0],["2022-02-11",35.0308,35.9393,34.8561,35.7472,37076499.0],["2022-02-14",35.7472,35.9044,34.6814,34.7775,22094528.0],["2022-02-15",34.7775,34.8561,33.8951,34.166,23858728.0],["2022-02-16",34.166,34.76,34.1572,34.463,22223946.0],["2022-02-17",34.463,35.2492,34.462982177734375,35.0133,26584714.0],["2022-02-18",35.0133,35.3366,34.5678,35.057,18127577.0],["2022-02-21",35.057,35.05702209472656,34.3319,34.7163,15586718.0],["2022-02-22",34.7163,34.7163200378418,34.1485,34.5591,11279195.0],["2022-02-23",34.5591,34.7076,33.8427,34.1223,24458851.0],["2022-02-24",34.1223,34.122283935546875,33.1526,33.4234,23272287.0],["2022-02-25",33.4234,33.6768,32.8032,33.0041,29986248.0],["2022-02-28",33.0041,33.3797,32.576,33.2836,23032349.0],["2022-03-01",33.2836,33.834,32.7508,33.5807,30165840.0],["2022-03-02",33.5807,33.6331,33.205,33.2924,17172189.0],["2022-03-03",33.2924,34.594,33.29237747192383,34.4193,30704080.0],["2022-03-04",34.4193,34.4193000793457,33.5282,33.7641,18237040.0],["2022-03-07",33.7641,33.76411056518555,32.4799,32.6284,23911457.0],["2022-03-08",32.6284,32.7944,31.6588,31.8597,22794147.0],["2022-03-09",31.8597,32.1392,30.6716,31.5539,26800034.0],["2022-03-10",31.5539,32.3227,31.55393409729004,31.7898,18921542.0],["2022-03-11",31.7898,31.789804458618164,30.5668,31.5976,25843221.0],["2022-03-14",31.5976,31.597618103027344,29.8767,30.0164,30360928.0],["2022-03-15",30.0164,30.016427993774414,27.9286,27.9722,54277160.0],["2022-03-16",27.9722,30.0426,27.6927,29.4835,58207892.0],["2022-03-17",29.4835,30.7939,29.483537673950195,30.4008,40670377.0],["2022-03-18",30.4008,31.0385,29.6058,30.1213,50428818.0],["2022-03-21",30.1213,30.925,29.964,30.4357,25190620.0],["2022-03-22",30.4357,30.925,30.0514,30.6279,23095508.0],["2022-03-23",30.6279,31.3443,30.4707,31.1783,22583863.0],["2022-03-24",31.1783,31.9383,30.8376,31.7112,23283768.0],["2022-03-25",31.7112,32.148,31.2657,31.5365,19734427.0],["2022-03-28",31.5365,31.8859,30.6192,31.353,20352561.0],["2022-03-29",31.353,32.4101,31.3006,32.1567,22064214.0],["2022-03-30",32.1567,32.5673,31.8422,32.4013,20722731.0],["2022-03-31",32.4013,32.9167,32.148,32.6634,16898991.0],["2022-04-01",32.6634,33.7204,32.4537,33.6331,21262871.0],["2022-04-06",33.6331,34.2009,33.0827,34.0087,18756592.0],["2022-04-07",34.0087,34.2533,33.6069,33.8515,17951402.0],["2022-04-08",33.8515,34.6814,33.851470947265625,34.6552,26823415.0],["2022-04-11",34.6552,34.6901,33.502,34.6814,28212779.0],["2022-04-12",34.6814,34.68137741088867,33.3535,33.703,28761612.0],["2022-04-13",33.703,34.4106,33.4584,33.8864,22800483.0],["2022-04-14",33.8864,34.3057,32.5848,32.8206,35408317.0],["2022-04-15",32.8206,33.703,32.4275,33.4671,24048996.0],["2022-04-18",33.4671,33.7204,32.6721,33.371,26698807.0],["2022-04-19",33.371,33.4059,31.6238,32.9167,31293169.0],["2022-04-20",32.9167,33.0041,32.1829,32.3052,23818451.0],["2022-04-21",32.3052,32.908,31.9645,32.1829,20422577.0],["2022-04-22",32.1829,32.8993,31.7636,32.2877,23924759.0],["2022-04-25",32.2877,32.3314,30.5755,30.6192,33681301.0],["2022-04-26",30.6192,31.1434,30.1387,30.7066,28442133.0],["2022-04-27",30.7066,31.8422,30.2261,30.6454,43035524.0],["2022-04-28",30.6454,31.7112,30.4707,31.7112,36988197.0],["2022-04-29",31.7112,31.8073,30.6629,31.7199,32232302.0],["2022-05-05",31.7199,32.113,31.1608,31.7374,29380228.0],["2022-05-06",31.7374,31.9121,31.1434,31.2744,25812026.0],["2022-05-09",31.2744,31.4054,30.3222,30.6629,16011762.0],["2022-05-10",30.6629,30.662879943847656,29.3438,29.964,35072386.0],["2022-05-11",29.964,30.2174,29.632,30.0164,25990274.0],["2022-05-12",30.0164,30.13,29.4399,29.6845,20615017.0],["2022-05-13",29.6845,30.2872,29.536,29.833,22799066.0],["2022-05-16",29.833,29.832975387573242,28.741,29.3088,34711402.0],["2022-05-17",29.3088,30.1911,29.308820724487305,29.7281,30881751.0],["2022-05-18",29.7281,29.9465,28.6536,29.0293,39481674.0],["2022-05-19",29.0293,29.029273986816406,28.409,28.4352,30504022.0],["2022-05-20",28.4352,29.3176,28.435232162475586,29.1428,37374684.0],["2022-05-23",29.1428,29.6495,28.9856,29.1428,22894441.0],["2022-05-24",29.1428,29.5272,28.7235,28.8109,22745114.0],["2022-05-25",28.8109,29.1166,28.6536,29.0205,18250150.0],["2022-05-26",29.0205,29.1516,28.2605,28.3217,33924167.0],["2022-05-27",28.3217,28.8196,28.0945,28.3304,22438057.0],["2022-05-30",28.3304,28.444,27.8237,28.112,29469429.0],["2022-05-31",28.112,28.61,27.9024,28.61,30070395.0],["2022-06-01",28.61,28.6449,28.112,28.2605,19471535.0],["2022-06-02",28.2605,28.260517120361328,27.8849,28.0334,21832552.0],["2022-06-06",28.0334,28.033388137817383,27.0724,27.981,55953261.0],["2022-06-07",27.981,29.3787,27.946,29.3263,68220387.0],["2022-06-08",29.3263,29.5447,28.8982,29.4486,35470222.0],["2022-06-09",29.4486,30.296,29.2302,29.999,41475812.0],["2022-06-10",29.999,30.1911,29.7194,30.1125,30442724.0],["2022-06-13",30.1125,30.112524032592773,28.7497,28.9419,37471292.0],["2022-06-14",28.9419,29.5272,28.5837,29.4923,24342581.0],["2022-06-15",29.4923,30.8376,29.3962,30.2348,48481901.0],["2022-06-16",30.2348,30.6367,29.9291,30.1125,29294037.0],["2022-06-17",30.1125,30.1213,29.4399,29.7718,24174977.0],["2022-06-20",29.7718,29.964,29.1079,29.5097,29302005.0],["2022-06-21",29.5097,30.0951,29.2564,29.5971,27860960.0],["2022-06-22",29.5971,29.59710693359375,28.8458,28.8808,21577368.0],["2022-06-23",28.8808,29.2302,28.7672,29.1691,20447669.0],["2022-06-24",29.1691,29.4137,28.6274,29.1079,44888992.0],["2022-06-27",29.1079,30.0601,28.9157,29.8592,41585089.0],["2022-06-28",29.8592,30.1911,29.632,30.0164,28641183.0],["2022-06-29",30.0164,31.1696,29.9203,30.7764,46922872.0],["2022-06-30",30.7764,31.6151,30.4707,31.2831,31711159.0],["2022-07-01",31.2831,31.8684,30.925,31.3181,23090896.0],["2022-07-04",31.3181,31.353,30.5318,30.7066,30404336.0],["2022-07-05",30.7066,31.0997,30.4707,30.7066,22450620.0],["2022-07-06",30.7066,30.759,29.667,29.8766,27335297.0],["2022-07-07",29.8766,30.2698,29.6058,30.0601,22527986.0],["2022-07-08",30.0601,30.4008,29.5709,29.7544,18887100.0],["2022-07-11",29.7544,29.754352569580078,28.9769,29.0904,22964735.0],["2022-07-12",29.0904,30.2257,29.090423583984375,29.9596,29353993.0],["2022-07-13",29.9596,30.0217,28.9574,29.1791,34432324.0],["2022-07-14",29.1791,29.17911720275879,27.6536,28.8864,65655222.0],["2022-07-15",28.8864,29.5605,28.4696,28.4873,40155205.0],["2022-07-18",28.4873,29.0549,28.4075,28.9485,25798889.0],["2022-07-19",28.9485,29.2235,28.6736,29.0195,17650893.0],["2022-07-20",29.0195,29.2589,28.7977,28.9485,20852286.0],["2022-07-21",28.9485,29.0727,28.1947,28.239,27982801.0],["2022-07-22",28.239,28.4696,27.8754,28.0794,28723219.0],["2022-07-25",28.0794,28.443,27.7335,28.4252,25800238.0],["2022-07-26",28.4252,29.0904,28.2479,28.8687,24797832.0],["2022-07-27",28.8687,29.0372,28.4696,28.4873,16490469.0],["2022-07-28",28.4873,28.6913,28.0971,28.168,18871005.0],["2022-07-29",28.168,28.2567,27.6093,27.6714,26574271.0],["2022-08-01",27.6714,27.7157,26.1193,26.2701,69899257.0],["2022-08-02",26.2701,26.27007293701172,25.1437,25.7379,68692879.0],["2022-08-03",25.7379,25.9419,25.2767,25.2856,31177155.0],["2022-08-04",25.2856,25.8089,25.2501,25.6936,28856605.0],["2022-08-05",25.6936,26.2523,25.5073,26.1991,25492695.0],["2022-08-08",26.1991,26.6692,25.9597,26.0661,25766277.0],["2022-08-09",26.0661,26.1814,25.6581,25.7823,23407433.0],["2022-08-10",25.7823,26.004,25.188,25.33,33227365.0],["2022-08-11",25.33,25.9419,25.2058,25.9153,31486872.0],["2022-08-12",25.9153,26.7401,25.6315,26.4652,38463028.0],["2022-08-15",26.4652,26.4829,25.2058,25.6138,45332111.0],["2022-08-16",25.6138,25.8089,25.4098,25.6049,19149311.0],["2022-08-17",25.6049,26.3676,25.2767,26.1903,34641961.0],["2022-08-18",26.1903,26.19025230407715,25.2767,25.4719,40161535.0],["2022-08-19",25.4719,25.8266,25.2767,25.463,26007701.0],["2022-08-22",25.463,25.5872,25.2767,25.3654,23184086.0],["2022-08-23",25.3654,25.36543083190918,24.4874,24.5672,53710394.0],["2022-08-24",24.5672,24.9663,24.4431,24.5761,27363521.0],["2022-08-25",24.5761,25.7113,24.576087951660156,25.6049,44537517.0],["2022-08-26",25.6049,25.6847,25.1526,25.5162,24420888.0],["2022-08-29",25.5162,25.516206741333008,24.8865,25.259,24593236.0],["2022-08-30",25.259,25.6315,24.6559,25.0728,34595024.0],["2022-08-31",25.0728,26.7313,24.8422,26.4563,78723333.0],["2022-09-01",26.4563,26.9619,26.2523,26.4652,42356544.0],["2022-09-02",26.4652,26.8377,26.1636,26.4297,24035131.0],["2022-09-05",26.4297,26.545,25.9064,26.3055,21288235.0],["2022-09-06",26.3055,26.7401,25.6315,25.7202,35603317.0],["2022-09-07",25.7202,25.720191955566406,25.1082,25.3477,34193028.0],["2022-09-08",25.3477,26.6603,25.2324,26.4741,70865906.0],["2022-09-09",26.4741,28.1148,26.4297,27.5827,69929195.0],["2022-09-13",27.5827,28.5405,27.423,28.4519,58192664.0],["2022-09-14",28.4519,28.6204,27.9463,28.1148,26792828.0],["2022-09-15",28.1148,29.0727,28.11483383178711,28.3454,39327332.0],["2022-09-16",28.3454,28.4607,27.831,28.0261,35369944.0],["2022-09-19",28.0261,28.4785,27.7778,28.1326,20055873.0],["2022-09-20",28.1326,28.2567,27.5117,27.6182,24724974.0],["2022-09-21",27.6182,28.4252,27.5738,28.0794,25589653.0],["2022-09-22",28.0794,28.0971,27.4674,27.7867,20563545.0],["2022-09-23",27.7867,28.3366,27.6714,27.8665,18809645.0],["2022-09-26",27.8665,28.2124,27.4497,27.5561,21031760.0],["2022-09-27",27.5561,28.1769,27.2723,27.9818,21178376.0],["2022-09-28",27.9818,28.3809,27.7689,28.0173,30796719.0],["2022-09-29",28.0173,28.372,27.6714,27.7512,24130367.0],["2022-09-30",27.7512,28.647,27.7512,27.9818,26067419.0],["2022-10-10",27.9818,28.035,26.9619,27.3344,28513312.0],["2022-10-11",27.3344,27.9374,27.1836,27.4497,16463793.0],["2022-10-12",27.4497,28.0616,27.1925,27.5561,18631945.0],["2022-10-13",27.5561,27.8133,26.3588,26.5184,29793218.0],["2022-10-14",26.5184,27.1836,26.4297,26.616,37553590.0],["2022-10-17",26.616,26.615966796875,26.0661,26.3144,26740200.0],["2022-10-18",26.3144,26.6869,25.933,26.4208,25431706.0],["2022-10-19",26.4208,26.420846939086914,25.2147,25.2679,38102680.0],["2022-10-20",25.2679,25.3654,24.7535,24.851,30857637.0],["2022-10-21",24.851,25.1526,24.5317,24.7003,24857658.0],["2022-10-24",24.7003,24.7003,22.7934,22.8555,72179242.0],["2022-10-25",22.8555,23.3699,21.9242,22.1637,71962436.0],["2022-10-26",22.1637,22.2081,21.6138,21.738,60453117.0],["2022-10-27",21.738,21.9509,21.3478,21.4985,42958051.0],["2022-10-28",21.4985,22.3056,21.2857,22.0484,64331627.0],["2022-10-31",22.0484,22.04841423034668,20.9398,21.0728,51473188.0],["2022-11-01",21.0728,22.0662,21.07282066345215,22.0662,50622609.0],["2022-11-02",22.0662,22.9619,21.7735,22.7757,57662521.0],["2022-11-03",22.7757,22.775672912597656,21.9154,22.2879,42819977.0],["2022-11-04",22.2879,23.0595,22.075,22.82,37644022.0],["2022-11-07",22.82,23.1038,22.5096,22.82,39509100.0],["2022-11-08",22.82,23.1216,22.6249,22.9087,24909747.0],["2022-11-09",22.9087,23.7513,22.6781,22.8732,36535764.0],["2022-11-10",22.8732,23.2369,22.3766,23.095,26933387.0],["2022-11-11",23.095,25.4009,23.094959259033203,25.1437,100331510.0],["2022-11-14",25.1437,26.7933,25.143705368041992,26.2169,95932482.0],["2022-11-15",26.2169,26.4741,25.463,25.8178,65817640.0],["2022-11-16",25.8178,25.8355,25.2767,25.3566,37622230.0],["2022-11-17",25.3566,25.5605,25.0816,25.2147,29761746.0],["2022-11-18",25.2147,25.8089,24.9841,25.4364,32833430.0],["2022-11-21",25.4364,26.0306,24.8865,25.5517,30124728.0],["2022-11-22",25.5517,26.5894,25.4807,26.2612,49580715.0],["2022-11-23",26.2612,26.7401,25.7379,25.9685,35991258.0],["2022-11-24",25.9685,26.616,25.6315,25.7557,16778175.0],["2022-11-25",25.7557,27.0949,25.6492,27.0949,52882800.0],["2022-11-28",27.0949,27.094892501831055,25.7911,26.2789,36509703.0],["2022-11-29",26.2789,28.9042,26.27893829345703,28.9042,71307926.0],["2022-11-30",28.9042,29.2678,28.3632,28.4785,52547426.0],["2022-12-01",28.4785,29.2589,28.2922,28.3454,40875726.0],["2022-12-02",28.3454,28.372,27.1481,27.902,51630785.0],["2022-12-05",27.902,29.2678,27.901973724365234,29.1969,39939880.0],["2022-12-06",29.1969,29.321,28.3898,28.8244,34064013.0],["2022-12-07",28.8244,28.9219,27.8488,27.9375,39880700.0],["2022-12-08",27.9375,28.6292,27.6802,28.4075,27476142.0],["2022-12-09",28.4075,29.3742,28.3986,29.2678,32104491.0],["2022-12-12",29.2678,29.267805099487305,27.9375,28.0261,32494245.0],["2022-12-13",28.0261,28.6825,27.6802,28.5583,32755017.0],["2022-12-14",28.5583,29.1969,28.1858,28.78,26255286.0],["2022-12-15",28.78,28.8687,27.9374,28.0439,24887514.0],["2022-12-16",28.0439,28.5139,27.8576,28.1858,25932171.0],["2022-12-19",28.1858,28.372,27.5029,27.5916,23094266.0],["2022-12-20",27.5916,27.831,26.7047,27.2102,18841332.0],["2022-12-21",27.2102,27.6448,27.1481,27.4497,13907118.0],["2022-12-22",27.4497,27.8665,27.2102,27.3964,18833541.0],["2022-12-23",27.3964,27.6891,26.8909,27.29,18757802.0],["2022-12-26",27.29,27.8931,27.0505,27.2102,22297662.0],["2022-12-27",27.2102,28.6115,27.21019172668457,28.2479,29179639.0],["2022-12-28",28.2479,29.2057,28.1148,28.9663,33210349.0],["2022-12-29",28.9663,29.0017,28.2833,28.5494,25546911.0],["2022-12-30",28.5494,28.9751,28.372,28.78,19744775.0],["2023-01-03",28.78,28.78000831604004,27.9375,28.5672,27552512.0],["2023-01-04",28.5672,30.0217,28.56715202331543,29.6935,37930714.0],["2023-01-05",29.6935,30.0749,29.2678,29.3565,25570577.0],["2023-01-06",29.3565,29.4984,28.4252,28.9397,39761873.0],["2023-01-09",28.9397,29.2678,28.7357,29.117,26419619.0],["2023-01-10",29.117,29.1525,28.6026,28.8332,21273610.0],["2023-01-11",28.8332,30.0483,28.6913,29.8886,35349805.0],["2023-01-12",29.8886,30.1813,29.4541,29.8532,21726225.0],["2023-01-13",29.8532,30.4296,29.4895,30.1281,21424496.0],["2023-01-16",30.1281,30.9174,29.9773,30.3321,33378365.0],["2023-01-17",30.3321,30.4208,29.7201,29.9596,31131828.0],["2023-01-18",29.9596,30.3232,29.6669,29.9064,18387040.0],["2023-01-19",29.9064,29.933,29.0904,29.4984,27044979.0],["2023-01-20",29.4984,29.6314,29.2855,29.4541,20936398.0],["2023-01-30",29.4541,30.0571,29.45405387878418,29.8177,30275933.0],["2023-01-31",29.8177,30.403,29.0195,29.0904,29314024.0],["2023-02-01",29.0904,29.3742,28.4696,28.851,24785890.0],["2023-02-02",28.851,28.9663,28.2922,28.5938,28299022.0],["2023-02-03",28.5938,28.593759536743164,27.8665,28.2301,22273429.0],["2023-02-06",28.2301,28.23012924194336,27.1658,27.5916,35674980.0],["2023-02-07",27.5916,28.2922,27.59156036376953,27.9375,27512517.0],["2023-02-08",27.9375,28.6026,27.902,28.0261,21922299.0],["2023-02-09",28.0261,28.3632,27.7601,27.9197,24340090.0],["2023-02-10",27.9197,27.91971206665039,27.5383,27.8576,15884425.0],["2023-02-13",27.8576,27.857629776000977,26.7224,27.1126,65203908.0],["2023-02-14",27.1126,27.627,27.0949,27.5827,39046344.0],["2023-02-15",27.5827,27.5916,26.8022,26.9885,27617395.0],["2023-02-16",26.9885,27.3166,26.882,27.0594,22519856.0],["2023-02-17",27.0594,27.1836,26.6248,26.6426,23891680.0],["2023-02-20",26.6426,28.0173,26.6248,27.9286,52447291.0],["2023-02-21",27.9286,27.928579330444336,27.3344,27.565,30379115.0],["2023-02-22",27.565,27.564952850341797,27.0062,27.1304,26666729.0],["2023-02-23",27.1304,27.4585,26.82,26.9441,27882676.0],["2023-02-24",26.9441,26.94411849975586,26.5184,26.5716,23650874.0],["2023-02-27",26.5716,26.571619033813477,26.208,26.2523,21353323.0],["2023-02-28",26.2523,26.4741,25.933,26.1991,27284882.0],["2023-03-01",26.1991,26.9619,26.0395,26.9441,35993012.0],["2023-03-02",26.9441,27.831,26.7401,27.1925,37516596.0],["2023-03-03",27.1925,27.5295,26.9885,27.2989,19601473.0],["2023-03-06",27.2989,27.4319,26.1193,26.2346,49051414.0],["2023-03-07",26.2346,26.5273,25.5428,25.6404,51836970.0],["2023-03-08",25.6404,25.640371322631836,24.9486,25.2413,47177318.0],["2023-03-09",25.2413,25.3477,24.8333,24.8422,37810874.0],["2023-03-10",24.8422,25.2679,24.3987,24.6027,31546602.0],["2023-03-13",24.6027,25.055,24.4874,24.7003,21469273.0],["2023-03-14",24.7003,25.0107,24.0794,24.514,23950362.0],["2023-03-15",24.514,25.4275,24.51400375366211,24.7535,35291211.0],["2023-03-16",24.7535,25.1526,24.4164,24.6559,27686621.0],["2023-03-17",24.6559,24.922,24.0528,24.1681,44148026.0],["2023-03-20",24.1681,24.7003,24.168113708496094,24.4076,35275272.0],["2023-03-21",24.4076,24.6914,24.0617,24.3366,25673817.0],["2023-03-22",24.3366,25.1437,24.336624145507812,24.8776,42173694.0],["2023-03-23",24.8776,25.0195,24.4342,24.8244,27402680.0],["2023-03-24",24.8244,24.824419021606445,24.4608,24.5761,16910656.0],["2023-03-27",24.5761,24.576087951660156,23.9553,24.2745,21384829.0],["2023-03-28",24.2745,24.6825,24.2125,24.4963,24469189.0],["2023-03-29",24.4963,24.7003,24.2834,24.4164,15900265.0],["2023-03-30",24.4164,24.7269,23.9641,24.6559,33057522.0],["2023-03-31",24.6559,24.8599,24.177,24.2213,31102361.0],["2023-04-03",24.2213,24.2745,23.9996,24.1415,36456172.0],["2023-04-04",24.1415,24.4697,23.9109,24.106,32187180.0],["2023-04-06",24.106,24.106027603149414,23.6271,23.9198,35177553.0],["2023-04-07",23.9198,24.5495,23.7956,24.3366,41175889.0],["2023-04-10",24.3366,24.8333,24.2302,24.718,31134786.0],["2023-04-11",24.718,24.8155,24.3898,24.6382,22727482.0],["2023-04-12",24.6382,24.7889,24.3011,24.4253,29807089.0],["2023-04-13",24.4253,25.3477,24.2213,25.2058,58314944.0],["2023-04-14",25.2058,25.8532,25.055,25.4453,47971704.0],["2023-04-17",25.4453,25.4807,24.9486,25.392,46571022.0],["2023-04-18",25.392,26.1636,25.2856,25.5605,57931699.0],["2023-04-19",25.5605,25.560548782348633,24.7003,24.7712,55083158.0],["2023-04-20",24.7712,25.0018,24.4963,24.6559,26742391.0],["2023-04-21",24.6559,24.655906677246094,23.9907,23.9996,34009072.0],["2023-04-24",23.9996,24.0794,22.6338,22.891,76968167.0],["2023-04-25",22.891,23.7513,22.890972137451172,23.6094,54731506.0],["2023-04-26",23.6094,23.609363555908203,22.616,23.2901,56604377.0],["2023-04-27",23.2901,23.2901,22.6604,23.2191,37814508.0],["2023-04-28",23.2191,24.3898,23.1925,24.2834,61082778.0],["2023-05-04",24.2834,24.9752,23.5916,24.7623,61361342.0],["2023-05-05",24.7623,25.6315,24.4785,24.5495,57975154.0],["2023-05-08",24.5495,25.6315,24.3898,25.392,67852726.0],["2023-05-09",25.392,25.8976,24.8776,25.0107,60775293.0],["2023-05-10",25.0107,25.010669708251953,24.1681,24.2479,31080373.0],["2023-05-11",24.2479,25.055,24.1859,24.4697,23113098.0],["2023-05-12",24.4697,24.6116,24.1858,24.2125,14472521.0],["2023-05-15",24.2125,24.5584,23.8843,24.4076,17366191.0],["2023-05-16",24.4076,24.7535,24.0706,24.1592,21045895.0],["2023-05-17",24.1592,24.2391,23.5828,23.7247,23090926.0],["2023-05-18",23.7247,24.0262,23.5118,23.636,18752793.0],["2023-05-19",23.636,23.6714,23.3256,23.5207,18808106.0],["2023-05-22",23.5207,23.8666,23.520671844482422,23.8311,14967905.0],["2023-05-23",23.8311,23.9286,23.36989974975586,23.3699,18161736.0],["2023-05-24",23.3699,23.3788,22.7491,22.7579,30752919.0],["2023-05-25",22.7579,22.9974,22.6249,22.7491,18573846.0],["2023-05-26",22.7491,23.0417,22.6338,23.024,16437323.0],["2023-05-29",23.024,23.024005889892578,21.9952,22.1903,46474239.0],["2023-05-30",22.1903,22.2879,21.9242,22.1726,21616524.0],["2023-05-31",22.1726,22.172582626342773,21.8178,21.8178,21236087.0],["2023-06-01",21.8178,22.1194,21.7291,21.8356,21718633.0],["2023-06-02",21.8356,22.9708,21.83555793762207,22.8998,39146772.0],["2023-06-05",22.8998,23.0151,22.5717,22.9264,23287505.0],["2023-06-06",22.9264,23.5828,22.7757,23.2369,36195521.0],["2023-06-07",23.2369,23.7247,23.236865997314453,23.4586,26001322.0],["2023-06-08",23.4586,23.9641,23.2901,23.8134,25375719.0],["2023-06-09",23.8134,23.9907,23.5029,23.7335,23593302.0],["2023-06-12",23.7335,23.8754,23.4142,23.6803,14650527.0],["2023-06-13",23.6803,24.0173,23.5561,23.7247,19153766.0],["2023-06-14",23.7247,24.1149,23.32555389404297,23.3256,28305963.0],["2023-06-15",23.3256,23.6448,23.2457,23.5295,17681067.0],["2023-06-16",23.5295,23.6005,23.2369,23.3699,16277410.0],["2023-06-19",23.3699,23.3788,22.7668,22.9176,22844054.0],["2023-06-20",22.9176,23.0684,22.7136,22.8111,14250210.0],["2023-06-21",22.8111,23.0329,22.5273,22.5628,16600665.0],["2023-06-26",22.5628,22.562816619873047,22.0041,22.1194,24592200.0],["2023-06-27",22.1194,22.3411,21.9952,22.2347,17474539.0],["2023-06-28",22.2347,22.616,22.1637,22.4387,19103513.0],["2023-06-29",22.4387,22.5717,22.2169,22.2613,13897348.0],["2023-06-30",22.2613,22.7491,22.2524,22.4387,20474236.0],["2023-07-03",22.4387,22.7757,22.35,22.687,25338165.0],["2023-07-04",22.687,22.7491,22.2347,22.3677,25358412.0],["2023-07-05",22.3677,22.3677,22.0484,22.146,24893900.0],["2023-07-06",22.146,22.2169,21.8888,22.0662,20816316.0],["2023-07-07",22.0662,22.1637,21.8888,21.942,14366408.0],["2023-07-10",21.942,22.3056,21.8976,21.9775,16256081.0],["2023-07-11",21.9775,22.2081,21.8178,21.9331,26120818.0],["2023-07-12",21.9331,22.8926,21.9241,22.5668,50702896.0],["2023-07-13",22.5668,23.1642,22.5034,23.0465,30156109.0],["2023-07-14",23.0465,23.3,22.7659,22.8745,24578052.0],["2023-07-17",22.8745,22.874528884887695,22.268,22.4491,25027198.0],["2023-07-18",22.4491,22.5758,22.1775,22.2228,18545433.0],["2023-07-19",22.2228,22.222780227661133,21.7521,21.9965,31769452.0],["2023-07-20",21.9965,22.7297,21.9784,22.3133,37358178.0],["2023-07-21",22.3133,22.5849,22.1775,22.3586,20494676.0],["2023-07-24",22.3586,22.358562469482422,22.0779,22.1504,11822916.0],["2023-07-25",22.1504,24.2233,22.150365829467773,24.0966,96646696.0],["2023-07-26",24.0966,24.3138,23.9427,24.1599,31193036.0],["2023-07-27",24.1599,24.6216,23.9336,24.4496,36843962.0],["2023-07-28",24.4496,25.8617,24.2595,25.7169,75533460.0],["2023-07-31",25.7169,26.8122,25.716873168945312,26.3596,71301380.0],["2023-08-01",26.3596,26.359569549560547,25.3186,25.4544,52808689.0],["2023-08-02",25.4544,25.5992,24.9112,25.0289,53896789.0],["2023-08-03",25.0289,25.572,24.8479,25.4453,41464194.0],["2023-08-04",25.4453,26.3324,25.3729,25.4906,43797855.0],["2023-08-07",25.4906,25.490571975708008,24.9837,25.21,23850879.0],["2023-08-08",25.21,25.7078,24.866,25.2552,23161322.0],["2023-08-09",25.2552,25.7802,25.1013,25.572,25208540.0],["2023-08-10",25.572,25.572038650512695,25.0832,25.3638,17104739.0],["2023-08-11",25.3638,25.7259,24.983657836914062,24.9837,21033940.0],["2023-08-14",24.9837,24.983657836914062,24.3591,24.7574,23317087.0],["2023-08-15",24.7574,25.2733,24.6035,24.8479,20137345.0],["2023-08-16",24.8479,24.875,24.5311,24.5944,15489348.0],["2023-08-17",24.5944,24.594417572021484,24.169,24.341,23469444.0],["2023-08-18",24.341,25.6354,24.340961456298828,24.7574,40261721.0],["2023-08-21",24.7574,24.7845,24.169,24.2052,20311233.0],["2023-08-22",24.2052,24.694,24.0966,24.5401,24255312.0],["2023-08-23",24.5401,24.7664,24.1418,24.2685,18081311.0],["2023-08-24",24.2685,24.6035,24.0151,24.4496,26523732.0],["2023-08-25",24.4496,24.6216,23.4267,24.3048,45450769.0],["2023-08-28",24.3048,25.9341,24.30475425720215,24.9656,57217638.0],["2023-08-29",24.9656,24.965553283691406,24.1418,24.522,37856212.0],["2023-08-30",24.522,24.522003173828125,23.788787841796875,23.7888,53235920.0],["2023-08-31",23.7888,24.3953,23.6892,23.6892,31902461.0],["2023-09-01",23.6892,25.1647,23.6892147064209,25.047,62838277.0],["2023-09-04",25.047,26.3234,24.9837,26.1695,69146139.0],["2023-09-05",26.1695,26.169475555419922,25.3548,25.5268,33821325.0],["2023-09-06",25.5268,25.6535,25.1194,25.3638,23762897.0],["2023-09-07",25.3638,25.4091,25.0923,25.1647,13618401.0],["2023-09-08",25.1647,25.1647,24.7845,24.9474,12348618.0],["2023-09-11",24.9474,25.21,24.7574,25.1194,23979184.0],["2023-09-12",25.1194,25.2462,24.8298,24.9112,17191892.0],["2023-09-13",24.9112,25.21,24.8298,24.9203,13885499.0],["2023-09-14",24.9203,25.1919,24.8026,24.8931,18152145.0],["2023-09-15",24.8931,25.6626,24.893136978149414,24.9565,28858606.0],["2023-09-18",24.9565,25.2009,24.5854,25.0923,18949299.0],["2023-09-19",25.0923,25.4182,24.9022,25.2552,22507826.0],["2023-09-20",25.2552,25.6988,25.1194,25.6082,24753825.0],["2023-09-21",25.6082,25.744,25.1194,25.21,23152537.0],["2023-09-22",25.21,25.3186,24.9837,25.2643,32343874.0],["2023-09-25",25.2643,25.3095,24.7936,24.8931,23990457.0],["2023-09-26",24.8931,25.038,24.5944,24.6216,20053827.0],["2023-09-27",24.6216,24.7936,24.3681,24.4496,20305190.0],["2023-09-28",24.4496,24.5763,24.2866,24.3229,22457016.0],["2023-10-09",24.3229,24.6578,23.997,24.5582,21286281.0],["2023-10-10",24.5582,24.8388,24.2595,24.2866,12535333.0],["2023-10-11",24.2866,24.522,23.9427,24.0694,18170960.0],["2023-10-12",24.0694,24.703,22.603,22.7297,119036520.0],["2023-10-13",22.7297,22.7569,22.268,22.5758,44016047.0],["2023-10-16",22.5758,22.7206,22.4038,22.5396,22932929.0],["2023-10-17",22.5396,22.8474,22.4038,22.8112,22193021.0],["2023-10-18",22.8112,22.8745,22.4129,22.4672,21601883.0],["2023-10-19",22.4672,22.467185974121094,21.9603,21.9784,26254866.0],["2023-10-20",21.9784,22.0689,21.7792,21.8335,18382696.0],["2023-10-23",21.8335,21.9331,21.6072,21.7883,17582044.0],["2023-10-24",21.7883,21.9422,21.4986,21.6163,22613577.0],["2023-10-25",21.6163,22.1956,21.616294860839844,22.087,31606097.0],["2023-10-26",22.087,22.6301,21.906,22.2499,27847637.0],["2023-10-27",22.2499,22.3133,21.8698,22.0779,22107231.0],["2023-10-30",22.0779,22.07794761657715,21.6887,21.9241,30269985.0],["2023-10-31",21.9241,22.784,21.8607,22.6211,47083030.0],["2023-11-01",22.6211,22.7206,22.2771,22.5487,24781379.0],["2023-11-02",22.5487,22.7206,22.4491,22.4943,16774262.0],["2023-11-03",22.4943,22.775,22.4581,22.6844,18955762.0],["2023-11-06",22.6844,22.8202,22.4581,22.8112,28032758.0],["2023-11-07",22.8112,22.811166763305664,22.5939,22.775,17359799.0],["2023-11-08",22.775,22.9017,22.6301,22.7659,17750002.0],["2023-11-09",22.7659,22.9741,22.6754,22.775,15203935.0],["2023-11-10",22.775,22.784,22.3857,22.4853,24944069.0],["2023-11-13",22.4853,22.603,21.9965,22.2228,31896560.0],["2023-11-14",22.2228,22.4491,22.1323,22.4219,21188290.0],["2023-11-15",22.4219,22.7206,22.421926498413086,22.4853,18973396.0],["2023-11-16",22.4853,22.7206,22.4219,22.4491,16651180.0],["2023-11-17",22.4491,22.5306,22.1866,22.5215,19455670.0],["2023-11-20",22.5215,22.612,22.268,22.4219,19442862.0],["2023-11-21",22.4219,22.8564,22.421926498413086,22.603,19841140.0],["2023-11-22",22.603,22.603,22.431,22.4672,13795489.0],["2023-11-23",22.4672,22.4672,22.2499,22.3676,15099666.0],["2023-11-24",22.3676,22.4491,22.2137,22.3133,13319383.0],["2023-11-27",22.3133,22.3314,21.8698,22.0146,25376756.0],["2023-11-28",22.0146,22.0146,21.6344,21.7702,29054613.0],["2023-11-29",21.7702,21.8154,20.7745,20.8831,61590027.0],["2023-11-30",20.8831,20.9917,20.5572,20.7473,39471147.0],["2023-12-01",20.7473,20.747299194335938,20.34,20.4757,37959416.0],["2023-12-04",20.4757,20.4848,19.6248,19.8692,55475708.0],["2023-12-05",19.8692,19.86924934387207,19.0817,19.136,58592143.0],["2023-12-06",19.136,19.299,19.0003,19.127,33981885.0],["2023-12-07",19.127,19.127,18.6925,19.0365,42069545.0],["2023-12-08",19.0365,19.1451,18.8102,18.8464,29757894.0],["2023-12-11",18.8464,18.9188,18.3757,18.8826,36716796.0],["2023-12-12",18.8826,19.3171,18.783,19.2628,43046347.0],["2023-12-13",19.2628,19.26276206970215,18.4752,18.4843,52491620.0],["2023-12-14",18.4843,18.7196,18.3395,18.3576,29014716.0],["2023-12-15",18.3576,18.964,18.35755729675293,18.4571,43435198.0],["2023-12-18",18.4571,18.5024,18.0769,18.2308,26867823.0],["2023-12-19",18.2308,18.267,17.8959,18.0226,30510560.0],["2023-12-20",18.0226,18.095,17.7963,17.8054,24699733.0],["2023-12-21",17.8054,18.0226,17.6968,18.0045,32843478.0],["2023-12-22",18.0045,18.095,17.6424,17.7239,48144626.0],["2023-12-25",17.7239,17.8325,17.6424,17.8144,18993668.0],["2023-12-26",17.8144,17.8597,17.57,17.5972,23770580.0],["2023-12-27",17.5972,17.6696,17.4433,17.6334,26100521.0],["2023-12-28",17.6334,18.3757,17.4976,18.2851,57302141.0],["2023-12-29",18.2851,18.3938,18.0769,18.2037,38951231.0],["2024-01-02",18.2037,18.2489,17.8325,17.8506,39575754.0],["2024-01-03",17.8506,17.9593,17.5338,17.6515,37235409.0],["2024-01-04",17.6515,17.6696,17.0903,17.2713,50880362.0],["2024-01-05",17.2713,17.9412,17.0179,17.6515,56130083.0],["2024-01-08",17.6515,17.6605,17.1627,17.2261,38023194.0],["2024-01-09",17.2261,17.6424,17.1808,17.57,42221761.0],["2024-01-10",17.57,17.7239,17.4433,17.5972,33169881.0],["2024-01-11",17.5972,17.9502,17.4433,17.8054,36883428.0],["2024-01-12",17.8054,18.1041,17.6787,17.8054,31678165.0],["2024-01-15",17.8054,18.0317,17.6877,17.914,23005635.0],["2024-01-16",17.914,18.1765,17.7511,18.1313,40740046.0],["2024-01-17",18.1313,18.3123,17.9593,17.9683,41538448.0],["2024-01-18",17.9683,18.1313,17.5248,18.095,41396150.0],["2024-01-19",18.095,18.095046997070312,17.8054,17.914,28606479.0],["2024-01-22",17.914,18.0588,17.4976,17.6515,45229651.0],["2024-01-23",17.6515,17.742,17.398,17.5791,38476081.0],["2024-01-24",17.5791,17.8959,17.1084,17.8325,55549078.0],["2024-01-25",17.8325,19.2084,17.832538604736328,19.1451,113739225.0],["2024-01-26",19.1451,19.8421,19.127,19.5705,78067956.0],["2024-01-29",19.5705,20.2675,19.570533752441406,19.8964,69458291.0],["2024-01-30",19.8964,20.0503,19.2628,19.6158,51847575.0],["2024-01-31",19.6158,19.7787,19.3895,19.471,37053695.0],["2024-02-01",19.471,19.6339,19.1994,19.2809,39898265.0],["2024-02-02",19.2809,19.7244,18.9007,19.1903,46439444.0],["2024-02-05",19.1903,19.6973,19.1089,19.6158,57081985.0],["2024-02-06",19.6158,19.7697,19.308,19.6339,52981252.0],["2024-02-07",19.6339,19.6882,18.9097,19.4166,80613423.0],["2024-02-08",19.4166,19.41664695739746,18.3757,18.8192,94887222.0],["2024-02-19",18.8192,19.2628,18.6653,19.2628,56621199.0],["2024-02-20",19.2628,19.833,18.9912,19.6882,45642669.0],["2024-02-21",19.6882,21.2723,19.5615,20.7926,86689393.0],["2024-02-22",20.7926,20.792556762695312,20.1137,20.4938,50030048.0],["2024-02-23",20.4938,21.3357,20.3943,20.6749,56974366.0],["2024-02-26",20.6749,20.9012,20.2766,20.3219,34777271.0],["2024-02-27",20.3219,20.4214,20.0231,20.2856,38516730.0],["2024-02-28",20.2856,20.3671,20.050289154052734,20.0503,38209435.0],["2024-02-29",20.0503,20.177,19.9326,20.168,29052902.0],["2024-03-01",20.168,20.16796875,19.824,19.9417,40211218.0],["2024-03-04",19.9417,19.941665649414062,19.3895,19.4891,47293153.0],["2024-03-05",19.4891,19.724416732788086,19.2809,19.7244,50554998.0],["2024-03-06",19.7244,19.7697,19.5162,19.5434,28378646.0],["2024-03-07",19.5434,19.824,19.470958709716797,19.471,32587043.0],["2024-03-08",19.471,19.6067,19.2356,19.3533,21892691.0],["2024-03-11",19.3533,19.48,19.2356,19.4438,25209071.0],["2024-03-12",19.4438,19.9507,19.4166,19.8692,44923774.0],["2024-03-13",19.8692,19.9507,19.48,19.6158,32351811.0],["2024-03-14",19.6158,19.6429,19.0274,19.136,40354838.0],["2024-03-15",19.136,19.4348,19.0455,19.1541,45257554.0],["2024-03-18",19.1541,19.3171,19.0274,19.2266,29017363.0],["2024-03-19",19.2266,19.22655487060547,18.964,18.964,28395207.0],["2024-03-20",18.964,19.0727,18.774,18.964,27162110.0],["2024-03-21",18.964,19.2356,18.8916,19.1722,32553879.0],["2024-03-22",19.1722,19.172243118286133,18.5658,18.7649,37972902.0],["2024-03-25",18.7649,18.8102,18.4752,18.611,34867763.0],["2024-03-26",18.611,18.9188,18.602,18.8826,34586599.0],["2024-03-27",18.8826,19.2356,18.8283,18.955,44085668.0],["2024-03-28",18.955,19.0998,18.6472,18.8464,33193019.0],["2024-03-29",18.8464,18.9369,18.67437744140625,18.6744,12242195.0],["2024-04-01",18.6744,19.5162,18.67437744140625,19.48,67564953.0],["2024-04-02",19.48,19.7335,19.4166,19.6701,41822704.0],["2024-04-03",19.6701,19.670103073120117,19.1179,19.1722,33475076.0],["2024-04-08",19.1722,19.2899,18.9731,19.1994,25062318.0],["2024-04-09",19.1994,19.2356,19.0546,19.1179,20926077.0],["2024-04-10",19.1179,19.11792755126953,18.4028,18.5205,46944249.0],["2024-04-11",18.5205,18.9278,18.1041,18.8192,38227185.0],["2024-04-12",18.8192,19.3533,18.6834,19.1541,50544679.0],["2024-04-15",19.1541,19.5524,18.9278,19.299,44215535.0],["2024-04-16",19.299,19.3714,19.0184,19.1722,32506390.0],["2024-04-17",19.1722,20.1408,19.0365,20.0503,62218757.0],["2024-04-18",20.0503,20.4576,19.8693,20.2132,58420953.0],["2024-04-19",20.2132,20.4667,20.0956,20.1589,34526229.0],["2024-04-22",20.1589,20.4576,19.824,19.9598,28380700.0],["2024-04-23",19.9598,20.2313,19.7335,19.8511,32508502.0],["2024-04-24",19.8511,19.9145,19.652,19.7335,18267213.0],["2024-04-25",19.7335,20.1589,19.5977,20.0865,31547274.0],["2024-04-26",20.0865,20.2313,19.7516,19.8511,30501759.0],["2024-04-29",19.8511,20.9012,19.5977,20.6749,67060021.0],["2024-04-30",20.6749,20.9917,20.5482,20.7564,32481483.0],["2024-05-06",20.7564,21.2271,20.756351470947266,20.9464,34026849.0],["2024-05-07",20.9464,20.9555,20.6387,20.8197,25009994.0],["2024-05-08",20.8197,21.0008,20.7292,20.7654,17481850.0],["2024-05-09",20.7654,21.3628,20.693,21.2995,41613196.0],["2024-05-10",21.2995,22.1956,21.299474716186523,22.087,49194229.0],["2024-05-13",22.087,22.2137,21.6887,22.1594,41933142.0],["2024-05-14",22.1594,22.431,21.906,22.0417,24770377.0],["2024-05-15",22.0417,22.8021,21.9241,22.4943,32412195.0],["2024-05-16",22.4943,23.5172,22.3857,23.3995,55565311.0],["2024-05-17",23.3995,23.5896,22.9469,23.4086,32146560.0],["2024-05-20",23.4086,23.5625,22.9107,23.0737,31607783.0],["2024-05-21",23.0737,23.481,22.8564,23.2819,24287776.0],["2024-05-22",23.2819,23.5987,23.137,23.2004,29767057.0],["2024-05-23",23.2004,23.5082,23.0556,23.128,25112162.0],["2024-05-24",23.128,23.3,22.8112,22.8564,31322786.0],["2024-05-27",22.8564,22.9651,22.7206,22.9107,30205671.0],["2024-05-28",22.9107,23.0194,22.5396,22.6301,26873526.0],["2024-05-29",22.6301,22.7659,22.2318,22.3405,26799894.0],["2024-05-30",22.3405,22.6301,22.1956,22.4129,24218437.0],["2024-05-31",22.4129,22.5215,22.1051,22.4219,23323718.0],["2024-06-03",22.4219,22.421926498413086,21.8516,22.0236,30642466.0],["2024-06-04",22.0236,22.0779,21.7611,21.915,21953021.0],["2024-06-05",21.915,22.078,21.6887,21.743,16768344.0],["2024-06-06",21.743,21.8969,21.2995,21.3809,23967088.0],["2024-06-07",21.3809,21.6616,21.2814,21.4353,17547215.0],["2024-06-11",21.4353,21.4805,20.8288,20.8921,25757779.0],["2024-06-12",20.8921,20.9102,20.4757,20.6839,27544794.0],["2024-06-13",20.6839,20.7292,20.0322,20.1861,36784735.0],["2024-06-14",20.1861,20.9012,19.9055,20.693,53155912.0],["2024-06-17",20.693,20.69298553466797,20.2132,20.2947,26084661.0],["2024-06-18",20.2947,20.4305,20.1046,20.2494,17458096.0],["2024-06-19",20.2494,20.5482,20.168,20.3128,19266134.0],["2024-06-20",20.3128,20.3852,19.9507,20.0774,15727537.0],["2024-06-21",20.0774,20.1318,19.8059,20.0412,17447470.0],["2024-06-24",20.0412,20.1408,19.6973,20.0231,25171122.0],["2024-06-25",20.0231,20.6387,19.9236,20.4033,35682835.0],["2024-06-26",20.4033,20.4757,20.0774,20.2132,22879648.0],["2024-06-27",20.2132,20.34,19.9145,20.1137,24645274.0],["2024-06-28",20.1137,20.2494,19.8421,19.9688,25831239.0],["2024-07-01",19.9688,20.7835,19.8602,20.7745,40660780.0],["2024-07-02",20.7745,21.0913,20.6206,20.9102,27670726.0],["2024-07-03",20.9102,21.0822,20.2766,20.3581,23133891.0],["2024-07-04",20.3581,20.53,20.2766,20.2947,15798896.0],["2024-07-05",20.2947,20.3581,19.5796,19.7968,33061930.0],["2024-07-08",19.7968,20.0593,19.4257,19.471,27020061.0],["2024-07-09",19.471,19.7335,19.2899,19.643,28406373.0],["2024-07-10",19.643,19.9967,19.5778,19.8571,24018365.0],["2024-07-11",19.8571,20.1643,19.5592,19.736,30677929.0],["2024-07-12",19.736,20.4529,19.6988,20.4156,37129522.0],["2024-07-15",20.4156,20.7042,20.2667,20.6484,27292720.0],["2024-07-16",20.6484,20.7042,20.2481,20.4436,23131321.0],["2024-07-17",20.4436,21.2721,20.3784,21.1325,44172312.0],["2024-07-18",21.1325,21.2721,20.8159,21.0859,21239732.0],["2024-07-19",21.0859,21.1232,20.5087,20.7787,28933353.0],["2024-07-22",20.7787,20.778701782226562,20.2108,20.2946,28271217.0],["2024-07-23",20.2946,20.4343,20.0898,20.127,24165202.0],["2024-07-24",20.127,20.1829,19.8943,20.0526,19690341.0],["2024-07-25",20.0526,20.1922,19.8664,20.0433,18891353.0],["2024-07-26",20.0433,20.0991,19.5871,19.7454,22837387.0],["2024-07-29",19.7454,20.0619,19.5964,19.9967,16559038.0],["2024-07-30",19.9967,19.996706008911133,19.5592,19.7267,16832486.0],["2024-07-31",19.7267,20.0339,19.6243,20.006,28086641.0],["2024-08-01",20.006,20.2946,19.8012,19.8384,26001462.0],["2024-08-02",19.8384,19.83844566345215,19.5964,19.6988,15691909.0],["2024-08-05",19.6988,20.1177,19.5964,19.8012,25631441.0],["2024-08-06",19.8012,20.1457,19.2799,19.5126,26900260.0],["2024-08-07",19.5126,19.5685,19.2706,19.3357,17619858.0],["2024-08-08",19.3357,19.4754,19.0937,19.4195,17340633.0],["2024-08-09",19.4195,19.615,19.2333,19.2706,17144504.0],["2024-08-12",19.2706,19.27056884765625,18.861,18.954,22407802.0],["2024-08-13",18.954,19.0471,18.7585,18.8982,23297038.0],["2024-08-14",18.8982,18.954,18.6468,18.6841,17088048.0],["2024-08-15",18.6841,18.8889,18.5351,18.7958,19856757.0],["2024-08-16",18.7958,18.8051,18.3489,18.4606,50652055.0],["2024-08-19",18.4606,18.8982,18.321,18.8703,39844179.0],["2024-08-20",18.8703,19.5312,18.870264053344727,19.4102,62524686.0],["2024-08-21",19.4102,19.41021156311035,18.954,19.1868,25170755.0],["2024-08-22",19.1868,19.6429,19.0844,19.4102,40169232.0],["2024-08-23",19.4102,19.736,19.2799,19.5592,25017778.0],["2024-08-26",19.5592,19.6429,19.373,19.5126,20757620.0],["2024-08-27",19.5126,19.8105,19.3264,19.373,22307695.0],["2024-08-28",19.373,19.4381,18.9634,19.0844,24916674.0],["2024-08-29",19.0844,19.0844,18.5351,18.7399,35920639.0],["2024-08-30",18.7399,19.3264,18.5724,18.8516,47795559.0],["2024-09-02",18.8516,19.1402,18.5724,18.5817,33422219.0],["2024-09-03",18.5817,18.6189,18.2465,18.4234,33180292.0],["2024-09-04",18.4234,18.5537,18.2186,18.2465,22920659.0],["2024-09-05",18.2465,18.3396,18.0138,18.2931,23423183.0],["2024-09-06",18.2931,18.6561,18.1069,18.1441,25458784.0],["2024-09-09",18.1441,18.14412498474121,17.66,17.6787,27087845.0],["2024-09-10",17.6787,17.7624,17.5018,17.6507,17558869.0],["2024-09-11",17.6507,17.6787,17.297,17.3714,23639861.0],["2024-09-12",17.3714,17.5204,17.3249,17.3714,13598519.0],["2024-09-13",17.3714,17.4925,17.1573,17.1573,16280404.0],["2024-09-18",17.1573,17.3435,17.0828,17.3249,14768665.0],["2024-09-19",17.3249,17.6135,17.1294,17.5204,25341290.0],["2024-09-20",17.5204,17.9579,17.4552,17.8835,29447113.0],["2024-09-23",17.8835,18.712,17.8555,18.4886,51762649.0],["2024-09-24",18.4886,19.6429,18.488576889038086,19.5871,63869556.0],["2024-09-25",19.5871,20.2388,19.58709144592285,19.7081,46857758.0],["2024-09-26",19.7081,21.0859,19.615,21.0394,64736930.0],["2024-09-27",21.0394,22.2961,21.03936767578125,21.8772,88712305.0],["2024-09-30",21.8772,23.9718,21.877216339111328,23.9253,83999803.0],["2024-10-08",23.9253,26.3178,23.925296783447266,26.0385,109154754.0],["2024-10-09",26.0385,26.038541793823242,23.431894302368164,23.4319,87574851.0],["2024-10-10",23.4319,24.3908,23.0595,23.6553,59021485.0],["2024-10-11",23.6553,23.767,22.4916,22.7058,47810832.0],["2024-10-14",22.7058,24.3256,22.70575714111328,24.0463,75894713.0],["2024-10-15",24.0463,24.2511,23.2085,23.2457,40675725.0],["2024-10-16",23.2457,24.577,22.9106,24.2884,62180960.0],["2024-10-17",24.2884,24.5583,23.8229,23.8694,45256353.0],["2024-10-18",23.8694,24.819,23.6088,24.3815,46834230.0],["2024-10-21",24.3815,24.4932,24.1301,24.3349,27257764.0],["2024-10-22",24.3349,24.8562,24.2232,24.3349,24268793.0],["2024-10-23",24.3349,25.4334,24.2232,25.1821,44798028.0],["2024-10-24",25.1821,25.182071685791016,24.5304,24.6235,27491332.0],["2024-10-25",24.6235,24.7631,24.3349,24.7073,23481744.0],["2024-10-28",24.7073,24.707290649414062,23.9718,24.1953,33611923.0],["2024-10-29",24.1953,24.8562,24.195270538330078,24.4652,30185315.0],["2024-10-30",24.4652,24.577,23.7857,24.0277,22990841.0],["2024-10-31",24.0277,24.2139,23.6553,23.7763,23843770.0],["2024-11-01",23.7763,24.2325,23.6833,23.7391,26643403.0],["2024-11-04",23.7391,24.1115,23.3016,24.0836,27451110.0],["2024-11-05",24.0836,24.5397,23.6926,24.4746,44040934.0],["2024-11-06",24.4746,24.5676,24.1115,24.2697,22875538.0],["2024-11-07",24.2697,24.9214,24.1208,24.9121,31134821.0],["2024-11-08",24.9121,25.2286,24.2791,24.3535,28738675.0],["2024-11-11",24.3535,24.353532791137695,23.5995,24.0649,29155799.0],["2024-11-12",24.0649,24.4373,23.5995,23.6739,35025243.0],["2024-11-13",23.6739,23.9718,23.5436,23.8136,26154519.0],["2024-11-14",23.8136,24.2977,23.5995,23.9253,29098528.0],["2024-11-15",23.9253,24.0277,23.497060775756836,23.4971,21088453.0],["2024-11-18",23.4971,24.0649,23.0781,23.1992,39935538.0],["2024-11-19",23.1992,23.3947,22.9013,23.1247,22908580.0],["2024-11-20",23.1247,23.255,22.9757,23.1061,15262095.0],["2024-11-21",23.1061,23.1526,22.864,22.9944,16841553.0],["2024-11-22",22.9944,23.0968,22.3148,22.3241,25689270.0],["2024-11-25",22.3241,22.473020553588867,22.1286,22.473,22078442.0],["2024-11-26",22.473,22.501,22.0727,22.2124,17540535.0],["2024-11-27",22.2124,22.7709,21.9982,22.743,23759804.0],["2024-11-28",22.743,22.9571,22.6313,22.7058,18619894.0],["2024-11-29",22.7058,23.1061,22.6778,22.9664,21493682.0],["2024-12-02",22.9664,23.0316,22.7337,22.8175,22117988.0],["2024-12-03",22.8175,22.9478,22.5661,22.9385,19351374.0],["2024-12-04",22.9385,22.985,22.622,22.8454,14981701.0],["2024-12-05",22.8454,22.8733,22.4823,22.8361,15679231.0],["2024-12-06",22.8361,23.3202,22.836090087890625,23.1898,24072812.0],["2024-12-09",23.1898,23.3667,23.013,23.1061,16668463.0],["2024-12-10",23.1061,24.2232,23.106063842773438,23.5902,49580180.0],["2024-12-11",23.5902,23.6646,22.8454,22.9013,39837292.0],["2024-12-12",22.9013,23.2643,22.7895,23.1247,29927571.0],["2024-12-13",23.1247,23.124683380126953,22.6313,22.6499,32866212.0],["2024-12-16",22.6499,22.7058,22.1379,22.2682,36818460.0],["2024-12-17",22.2682,22.4358,22.11,22.1751,28517991.0],["2024-12-18",22.1751,22.5754,22.17511749267578,22.2496,25889305.0],["2024-12-19",22.2496,22.2682,21.9703,22.1006,19077314.0],["2024-12-20",22.1006,22.1937,21.84,21.8772,25938367.0],["2024-12-23",21.8772,22.7058,21.877216339111328,22.4172,43688132.0],["2024-12-24",22.4172,22.6034,22.2775,22.5568,25363850.0],["2024-12-25",22.5568,23.013,22.5568,22.8268,23180659.0],["2024-12-26",22.8268,22.8361,22.4451,22.5103,23480660.0],["2024-12-27",22.5103,22.6127,22.1565,22.352,26848300.0],["2024-12-30",22.352,22.8919,22.3427,22.8175,36873216.0],["2024-12-31",22.8175,23.0688,22.622,22.6313,31801997.0],["2025-01-02",22.6313,22.7989,21.9889,22.0727,35894086.0],["2025-01-03",22.0727,22.3241,21.8586,22.0448,32918060.0],["2025-01-06",22.0448,22.7989,21.9517,22.7151,40227401.0],["2025-01-07",22.7151,23.0688,22.4451,22.985,32846436.0],["2025-01-08",22.985,23.8787,22.9013,23.7391,61734312.0],["2025-01-09",23.7391,23.8974,23.3853,23.4598,28377351.0],["2025-01-10",23.4598,23.7019,23.0874,23.376,20810111.0],["2025-01-13",23.376,23.4226,22.8175,22.9292,22262616.0],["2025-01-14",22.9292,23.7391,22.7616,23.6646,27203842.0],["2025-01-15",23.6646,24.0929,23.6088,23.8322,21932413.0],["2025-01-16",23.8322,24.0463,23.8043,23.9532,19948503.0],["2025-01-17",23.9532,24.0649,23.7205,23.8694,18490836.0],["2025-01-20",23.8694,24.4652,23.7205,23.7484,22700396.0],["2025-01-21",23.7484,23.9718,23.7019,23.8508,11970475.0],["2025-01-22",23.8508,23.916,23.5622,23.7298,16339387.0],["2025-01-23",23.7298,24.2511,23.72979736328125,24.1115,23243419.0],["2025-01-24",24.1115,24.1208,23.6833,24.0929,21216170.0],["2025-01-27",24.0929,24.6607,24.092864990234375,24.5583,31064418.0],["2025-02-05",24.5583,24.5956,23.8694,23.9532,23783204.0],["2025-02-06",23.9532,23.9625,23.1992,23.6553,36264994.0],["2025-02-07",23.6553,23.6833,23.3481,23.4971,35353364.0],["2025-02-10",23.4971,23.6274,23.2736,23.5343,22813079.0],["2025-02-11",23.5343,23.6367,23.3667,23.5157,20226199.0],["2025-02-12",23.5157,23.7391,23.2923,23.7298,20594748.0],["2025-02-13",23.7298,24.2884,23.646,23.9812,40607978.0],["2025-02-14",23.9812,24.0649,23.646,23.767,20082869.0],["2025-02-17",23.767,23.8601,23.0688,23.2829,50617623.0],["2025-02-18",23.2829,23.7577,23.1992,23.4784,31946972.0],["2025-02-19",23.4784,23.47844123840332,22.9106,23.0223,44236103.0],["2025-02-20",23.0223,23.3202,22.864,23.2736,26794334.0],["2025-02-21",23.2736,23.3574,22.9106,23.0223,35069859.0],["2025-02-24",23.0223,23.02227783203125,22.622,22.7151,35739340.0],["2025-02-25",22.7151,22.7523,22.1751,22.2589,37595200.0],["2025-02-26",22.2589,22.473,22.11,22.3706,28028843.0],["2025-02-27",22.3706,22.743,22.2496,22.7058,29848684.0],["2025-02-28",22.7058,22.8454,22.603355407714844,22.6034,29683517.0],["2025-03-03",22.6034,22.7989,22.5009,22.5847,28549287.0],["2025-03-04",22.5847,22.8826,22.4916,22.8175,27393469.0],["2025-03-05",22.8175,23.0316,22.6499,22.9385,24947171.0],["2025-03-06",22.9385,23.0316,22.7244,22.8919,26198499.0],["2025-03-07",22.8919,23.0316,22.6127,22.9478,41805443.0],["2025-03-10",22.9478,22.947803497314453,22.4637,22.5196,26962952.0],["2025-03-11",22.5196,22.519569396972656,22.2124,22.4916,36604984.0],["2025-03-12",22.4916,22.8268,22.203,22.6778,34901001.0],["2025-03-13",22.6778,23.2178,22.6313,23.134,47324878.0],["2025-03-14",23.134,24.1115,23.0874,24.0184,68191625.0],["2025-03-17",24.0184,24.1487,23.8415,23.9067,26474741.0],["2025-03-18",23.9067,23.9718,23.6926,23.7205,21487314.0],["2025-03-19",23.7205,24.82831382751465,23.720487594604492,24.8283,55270683.0],["2025-03-20",24.8283,24.8935,24.3256,24.3628,25382128.0],["2025-03-21",24.3628,24.7166,24.0929,24.1953,35354333.0],["2025-03-24",24.1953,24.2232,23.9532,24.1115,23491582.0],["2025-03-25",24.1115,24.6514,24.11148452758789,24.577,28823147.0],["2025-03-26",24.577,24.7445,24.307,24.3908,24308689.0],["2025-03-27",24.3908,24.6514,24.2791,24.577,17990843.0],["2025-03-28",24.577,24.6887,24.4839,24.5304,13003057.0],["2025-03-31",24.5304,24.577,23.9253,24.037,28723964.0],["2025-04-01",24.037,24.1301,23.646,23.8136,22512250.0],["2025-04-02",23.8136,24.158,23.813583374023438,24.0277,17739827.0],["2025-04-03",24.0277,24.027700424194336,23.5436,23.6088,27576237.0],["2025-04-07",23.6088,23.608776092529297,21.2442,21.6538,86361907.0],["2025-04-08",21.6538,22.0169,21.5048,21.9424,55466528.0],["2025-04-09",21.9424,21.9424,21.57,21.7469,37886937.0],["2025-04-10",21.7469,22.622,21.746885299682617,22.2496,44689849.0],["2025-04-11",22.2496,22.24959373474121,21.8307,22.0448,38064749.0],["2025-04-14",22.0448,22.473,22.044788360595703,22.2403,30676664.0],["2025-04-15",22.2403,22.4544,22.1286,22.4265,31399910.0],["2025-04-16",22.4265,22.9013,22.3241,22.8268,38827800.0],["2025-04-17",22.8268,23.0502,22.6034,22.7709,25060820.0],["2025-04-18",22.7709,22.9757,22.6685,22.9013,19410385.0],["2025-04-21",22.9013,23.0874,22.5103,22.5568,29625509.0],["2025-04-22",22.5568,22.9478,22.5475,22.6871,36560842.0],["2025-04-23",22.6871,22.985,22.5847,22.7895,22861255.0],["2025-04-24",22.7895,23.2364,22.7709,23.1154,22225229.0],["2025-04-25",23.1154,23.2178,22.9106,23.0316,16841435.0],["2025-04-28",23.0316,23.3574,22.9385,23.2364,21637329.0],["2025-04-29",23.2364,23.23639678955078,22.5382,22.5754,51214377.0],["2025-04-30",22.5754,22.6685,22.2124,22.2496,37644538.0],["2025-05-06",22.2496,22.3985,22.1286,22.3706,28945160.0],["2025-05-07",22.3706,22.7337,22.37061882019043,22.6034,30454721.0],["2025-05-08",22.6034,23.3295,22.5009,23.2457,54998629.0],["2025-05-09",23.2457,23.7857,23.2271,23.5157,50216579.0],["2025-05-12",23.5157,23.8881,23.4598,23.5715,35889600.0],["2025-05-13",23.5715,23.8508,23.4691,23.7205,31245839.0],["2025-05-14",23.7205,24.5304,23.6926,24.5025,53287936.0],["2025-05-15",24.5025,24.6701,24.3908,24.4001,28904678.0],["2025-05-16",24.4001,24.549,24.0836,24.4187,32353914.0],["2025-05-19",24.4187,24.5956,24.1115,24.186,28963173.0],["2025-05-20",24.186,24.6514,24.18596076965332,24.549,26478342.0],["2025-05-21",24.549,25.4241,24.549,25.2752,43064147.0],["2025-05-22",25.2752,25.4614,25.1355,25.2379,27552879.0],["2025-05-23",25.2379,25.3869,25.1076,25.1728,27460712.0],["2025-05-26",25.1728,25.3962,25.0238,25.1914,22874795.0],["2025-05-27",25.1914,25.4148,24.9866,25.0704,21425755.0],["2025-05-28",25.0704,25.21,24.7166,24.9307,25512106.0],["2025-05-29",24.9307,25.0238,24.5397,24.6701,31461614.0],["2025-05-30",24.6701,25.0331,24.5583,24.8655,30685014.0],["2025-06-03",24.8655,25.4893,24.7911,25.3403,34990821.0],["2025-06-04",25.3403,25.5358,24.9586,24.9586,28436061.0],["2025-06-05",24.9586,25.1169,24.7445,24.8004,16143460.0],["2025-06-06",24.8004,24.9493,24.6887,24.7818,15676675.0],["2025-06-09",24.7818,24.8376,24.5676,24.7166,17670973.0],["2025-06-10",24.7166,25.21,24.6701,24.7631,26552034.0],["2025-06-11",24.7631,25.0704,24.6701,25.0052,29591684.0],["2025-06-12",25.0052,25.2286,24.9307,25.1914,18909729.0],["2025-06-13",25.1914,25.2379,24.7166,24.7725,24389316.0],["2025-06-16",24.7725,24.8935,24.5676,24.8935,20153669.0],["2025-06-17",24.8935,25.0238,24.7352,24.7725,16374077.0],["2025-06-18",24.7725,24.9214,24.6421,24.8842,16829061.0],["2025-06-19",24.8842,25.0145,24.6421,24.7073,22016055.0],["2025-06-20",24.7073,25.1728,24.6701,24.9028,38870964.0],["2025-06-23",24.9028,25.0238,24.4559,25.0145,34123511.0],["2025-06-24",25.0145,25.6941,24.9493,25.3496,41543533.0],["2025-06-25",25.3496,26.2247,25.349641799926758,26.113,51963461.0],["2025-06-26",26.113,26.8298,26.113018035888672,26.6437,45720009.0],["2025-06-27",26.6437,26.7554,25.7872,25.9082,48740226.0],["2025-06-30",25.9082,25.90821075439453,25.3217,25.4707,41971562.0],["2025-07-01",25.4707,26.1503,25.4334,25.9082,33303520.0],["2025-07-02",25.9082,26.5692,25.9082,26.4388,31093103.0],["2025-07-03",26.4388,26.5413,26.1875,26.2899,17706248.0],["2025-07-04",26.2899,26.7647,26.2154,26.5226,24133054.0],["2025-07-07",26.5226,26.5785,26.0665,26.2527,26344251.0],["2025-07-08",26.2527,26.3364,25.9734,26.1316,22664400.0],["2025-07-09",26.1316,26.4295,26.0665,26.1596,19650140.0],["2025-07-10",26.1596,26.9974,26.1223,26.8298,43701017.0],["2025-07-11",26.8298,27.0626,26.2154,26.2713,40457066.0],["2025-07-14",26.2713,26.6157,26.0851,26.1409,32439549.0],["2025-07-15",26.1409,26.3271,25.7965,25.9827,26440859.0],["2025-07-16",25.9827,26.1174,25.5594,25.7518,29374640.0],["2025-07-17",25.7518,25.8673,25.5787,25.6749,18516546.0],["2025-07-18",25.6749,26.1462,25.646,25.9538,25974768.0],["2025-07-21",25.9538,26.329,25.8769,26.2905,34284339.0],["2025-07-22",26.2905,26.4925,25.848,26.4444,35728208.0],["2025-07-23",26.4444,26.8004,26.2232,26.5118,28799431.0],["2025-07-24",26.5118,26.5599,26.0693,26.2039,25955851.0],["2025-07-25",26.2039,27.9932,26.20393943786621,27.8393,83392687.0],["2025-07-28",27.8393,28.4549,27.6373,28.2337,43191351.0],["2025-07-29",28.2337,28.503,27.7046,27.8297,27675929.0],["2025-07-30",27.8297,28.1567,27.3679,27.5026,37974039.0],["2025-07-31",27.5026,27.6661,26.6945,26.81,52255089.0],["2025-08-01",26.81,27.5603,26.80997657775879,27.3968,40152158.0],["2025-08-04",27.3968,27.5699,27.0889,27.1467,27467136.0],["2025-08-05",27.1467,27.416,27.146663665771484,27.4064,25052579.0],["2025-08-06",27.4064,27.8778,27.2332,27.82,29729660.0],["2025-08-07",27.82,28.0221,27.4256,27.8393,22333130.0],["2025-08-08",27.8393,28.0509,27.493,27.618,18466648.0],["2025-08-11",27.618,27.695,27.1659,27.2044,22434036.0],["2025-08-12",27.2044,27.4737,27.204383850097656,27.4064,17672336.0],["2025-08-13",27.4064,27.5026,26.9928,27.1082,27615688.0],["2025-08-14",27.1082,27.3583,26.9927,27.0697,25322985.0],["2025-08-15",27.0697,27.1467,26.5599,27.0312,46919193.0],["2025-08-18",27.0312,27.1082,26.6176,26.935,55484605.0],["2025-08-19",26.935,26.93503189086914,26.6176,26.7042,32406873.0],["2025-08-20",26.7042,27.0312,26.6272,26.8196,26590989.0],["2025-08-21",26.8196,27.137,26.7619,27.0889,30001096.0],["2025-08-22",27.0889,27.088945388793945,26.608,26.8581,40838289.0],["2025-08-25",26.8581,27.6276,26.7138,27.493,55584290.0],["2025-08-26",27.493,27.5411,27.2044,27.2621,24833419.0],["2025-08-27",27.2621,27.4064,26.8869,26.9158,28610136.0],["2025-08-28",26.9158,27.21400260925293,26.7619,27.214,27268897.0],["2025-08-29",27.214,27.5699,26.9062,27.1467,41936353.0],["2025-09-01",27.1467,27.5026,26.8388,27.4353,48931771.0],["2025-09-02",27.4353,27.9162,27.2236,27.8778,52354237.0],["2025-09-03",27.8778,27.877758026123047,27.0312,27.1274,29812331.0],["2025-09-04",27.1274,27.2717,26.6753,27.1659,32701110.0],["2025-09-05",27.1659,27.695,26.8869,27.6373,36534605.0],["2025-09-08",27.6373,27.9932,27.4449,27.5892,37976236.0],["2025-09-09",27.5892,28.3203,27.4641,28.1952,37847373.0],["2025-09-10",28.1952,28.195205688476562,27.5988,27.6373,31750916.0],["2025-09-11",27.6373,27.7431,27.2717,27.6084,32093891.0],["2025-09-12",27.6084,27.608407974243164,27.0312,27.1178,42875492.0],["2025-09-15",27.1178,27.11780548095703,26.6657,26.7811,39875128.0],["2025-09-16",26.7811,26.8196,26.2136,26.2713,46775073.0],["2025-09-17",26.2713,26.3771,25.9731,26.0019,37128941.0],["2025-09-18",26.0019,26.252,25.5787,25.7614,48267982.0],["2025-09-19",25.7614,25.8095,25.3093,25.7326,41834854.0],["2025-09-22",25.7326,25.732574462890625,25.2227,25.3478,38577498.0],["2025-09-23",25.3478,25.8769,25.1939,25.4825,50471997.0],["2025-09-24",25.4825,25.723,25.3478,25.5402,27471897.0],["2025-09-25",25.5402,25.6075,25.2612,25.367,29425202.0],["2025-09-26",25.367,25.4055,24.9245,25.367,48622785.0],["2025-09-29",25.367,25.9538,25.1362,25.6941,50135012.0],["2025-09-30",25.6941,25.7518,25.2901,25.4247,29832031.0],["2025-10-09",25.4247,25.424745559692383,25.0303,25.1843,39181135.0],["2025-10-10",25.1843,25.5498,25.1169,25.3863,40855071.0],["2025-10-13",25.3863,25.7133,25.0592,25.569,44577756.0],["2025-10-14",25.569,26.2328,25.367,26.0693,61142909.0],["2025-10-15",26.0693,26.2136,25.8288,26.1366,34862055.0],["2025-10-16",26.1366,26.4733,26.0115,26.3579,38619982.0],["2025-10-17",26.3579,26.7907,26.2136,26.406,45332343.0],["2025-10-20",26.406,26.4156,25.9634,26.3675,28446725.0],["2025-10-21",26.3675,26.6657,26.2905,26.4252,35429873.0],["2025-10-22",26.4252,26.7811,26.1655,26.4348,24323294.0],["2025-10-23",26.4348,27.0024,26.4156,26.8869,41241309.0],["2025-10-24",26.8869,26.9831,26.6272,26.7042,23984475.0],["2025-10-27",26.7042,26.7907,26.3771,26.7042,29685766.0],["2025-10-28",26.7042,26.935,26.4829,26.6945,28612375.0],["2025-10-29",26.6945,26.8966,26.406,26.5502,30080402.0],["2025-10-30",26.5502,27.214,26.550247192382812,26.6657,53636789.0],["2025-10-31",26.6657,27.3198,26.665681838989258,27.2621,50644125.0],["2025-11-03",27.2621,27.7335,27.0601,27.6469,36627557.0],["2025-11-04",27.6469,28.0124,27.5122,27.7527,30956143.0],["2025-11-05",27.7527,28.2241,27.5122,27.9836,30681986.0],["2025-11-06",27.9836,28.3587,27.8008,28.0509,34353178.0],["2025-11-07",28.0509,28.4549,28.0221,28.1952,29727478.0],["2025-11-10",28.1952,28.5127,27.9836,28.2625,20986304.0],["2025-11-11",28.2625,28.4742,28.1086,28.2818,21451356.0],["2025-11-12",28.2818,28.5608,28.0798,28.2144,22135924.0],["2025-11-13",28.2144,28.6666,28.0605,28.6569,26816349.0],["2025-11-14",28.6569,29.0706,28.4742,28.4934,25932643.0],["2025-11-17",28.4934,28.657,27.5507,27.7046,34645945.0],["2025-11-18",27.7046,27.9451,27.5411,27.6084,18960253.0],["2025-11-19",27.6084,27.9836,27.608407974243164,27.8489,18926766.0],["2025-11-20",27.8489,28.3299,27.8104,27.897,21750554.0],["2025-11-21",27.897,28.1471,27.5892,27.7046,27950630.0],["2025-11-24",27.7046,27.8681,27.3198,27.5699,26000564.0],["2025-11-25",27.5699,27.7527,27.3198,27.695,25589309.0],["2025-11-26",27.695,27.8393,27.49297332763672,27.493,18610108.0],["2025-11-27",27.493,27.5892,27.0889,27.4449,21393191.0],["2025-11-28",27.4449,27.5411,27.2525,27.291,19557148.0],["2025-12-01",27.291,27.8008,27.214,27.7431,22292447.0],["2025-12-02",27.7431,27.8778,27.3968,27.5507,14114773.0],["2025-12-03",27.5507,27.7719,27.2717,27.3487,17703795.0],["2025-12-04",27.3487,27.4737,27.1948,27.3872,12093425.0],["2025-12-05",27.3872,27.4737,26.9639,27.1563,21480978.0],["2025-12-08",27.1563,27.3775,26.9831,27.1082,23548352.0],["2025-12-09",27.1082,27.2429,26.9639,27.1082,16723188.0],["2025-12-10",27.1082,27.1755,26.6272,26.9254,29201150.0],["2025-12-11",26.9254,27.0312,26.6561,26.733,19406528.0],["2025-12-12",26.733,26.7907,26.5021,26.6657,21541150.0],["2025-12-15",26.6657,27.493,26.5118,27.1755,28636730.0],["2025-12-16",27.1755,27.4353,26.9062,27.1755,18927753.0],["2025-12-17",27.1755,27.4186,26.9325,27.2436,17219403.0],["2025-12-18",27.2436,28.1089,27.24358367919922,27.9825,25328118.0],["2025-12-19",27.9825,28.245,27.7395,27.9631,19809146.0],["2025-12-22",27.9631,27.96307945251465,27.545,27.7978,16293898.0],["2025-12-23",27.7978,28.0798,27.6325,27.8172,19120724.0],["2025-12-24",27.8172,28.0214,27.4283,27.5839,22495927.0],["2025-12-25",27.5839,27.8561,27.4283,27.5255,18819424.0],["2025-12-26",27.5255,27.6228,27.1269,27.2241,24431956.0],["2025-12-29",27.2241,27.3116,26.9519,27.2825,22014405.0],["2025-12-30",27.2825,27.4672,27.0783,27.3992,18224731.0],["2025-12-31",27.3992,27.4186,27.1561,27.3116,17624444.0],["2026-01-05",27.3116,27.5061,27.195,27.37,27171969.0],["2026-01-06",27.37,28.1284,27.1366,28.0798,53748647.0],["2026-01-07",28.0798,28.6145,27.9047,28.3131,41107135.0],["2026-01-08",28.3131,28.3325,27.8172,27.8853,29447456.0],["2026-01-09",27.8853,27.9825,27.2339,27.37,42229523.0],["2026-01-12",27.37,27.4186,27.1269,27.2922,34029730.0],["2026-01-13",27.2922,28.7992,27.1561,28.4492,65538875.0],["2026-01-14",28.4492,28.4492244720459,27.9339,28.0992,39458561.0],["2026-01-15",28.0992,28.2839,27.9047,28.0117,28500831.0],["2026-01-16",28.0117,28.7701,28.002,28.4881,58951668.0],["2026-01-19",28.4881,28.488115310668945,27.4769,27.6228,43120844.0],["2026-01-20",27.6228,27.9145,27.4867,27.7589,35950501.0],["2026-01-21",27.7589,28.2742,27.6617,28.0798,43227919.0],["2026-01-22",28.0798,29.1201,27.895,28.6826,50660537.0],["2026-01-23",28.6826,28.8479,28.0409,28.177,46143710.0],["2026-01-26",28.177,29.9271,28.0409,29.4507,77887188.0],["2026-01-27",29.4507,29.8979,29.0326,29.7035,50722973.0],["2026-01-28",29.7035,29.70347785949707,29.0618,29.1687,45292222.0],["2026-01-29",29.1687,30.3257,29.1395,30.1993,44401236.0],["2026-01-30",30.1993,30.4619,29.791,30.0924,40049495.0],["2026-02-02",30.0924,30.5202,29.616,29.684,44331252.0],["2026-02-03",29.684,30.1605,29.4993,29.8493,35294611.0],["2026-02-04",29.8493,30.9675,29.7035,30.8216,36535672.0],["2026-02-05",30.8216,31.8911,30.8119,31.6286,53615737.0],["2026-02-06",31.6286,32.0078,31.2397,31.3758,33006502.0],["2026-02-09",31.3758,31.9884,31.1619,31.7064,30751350.0],["2026-02-10",31.7064,31.755,31.3078,31.405,20752561.0],["2026-02-11",31.405,31.405,30.8022,31.0647,32819270.0],["2026-02-12",31.0647,31.064685821533203,30.4133,30.5008,28410509.0],["2026-02-13",30.5008,30.6563,30.2869,30.3355,15102698.0],["2026-02-24",30.3355,30.598,30.1021,30.3257,20486025.0],["2026-02-25",30.3257,30.4716,29.9174,30.1021,17574800.0],["2026-02-26",30.1021,30.423,29.9466,30.1216,14060952.0],["2026-02-27",30.1216,30.7827,29.9952,30.423,28987898.0],["2026-03-02",30.423,31.6772,30.2382,31.405,33550979.0],["2026-03-03",31.405,31.5703,31.0161,31.2494,29274328.0],["2026-03-04",31.2494,31.298,30.7341,31.0647,24860927.0],["2026-03-05",31.0647,31.1619,30.6369,30.8216,19191003.0],["2026-03-06",30.8216,30.9383,30.3549,30.8216,19390837.0],["2026-03-09",30.8216,31.0063,30.491,30.5494,20297501.0],["2026-03-10",30.5494,30.8216,30.1799,30.6855,13417991.0],["2026-03-11",30.6855,30.7049,29.9854,30.2869,20205909.0],["2026-03-12",30.2869,30.6855,30.141,30.5883,15918331.0],["2026-03-13",30.5883,30.6272,29.9757,30.2869,21371583.0],["2026-03-16",30.2869,30.5785,30.0341,30.2674,19190410.0],["2026-03-17",30.2674,30.7147,30.0729,30.0924,18215429.0],["2026-03-18",30.0924,30.0924,28.9937,29.509,38971710.0],["2026-03-19",29.509,29.7424,29.2757,29.3632,22994094.0],["2026-03-20",29.3632,29.9174,29.2271,29.7326,25128799.0],["2026-03-23",29.7326,29.732646942138672,28.4881,28.6728,34374342.0],["2026-03-24",28.6728,29.3826,28.672849655151367,29.1979,21426967.0],["2026-03-25",29.1979,29.5479,28.9451,29.509,12005083.0],["2026-03-26",29.509,29.8493,29.4604,29.5771,13886225.0],["2026-03-27",29.5771,29.7813,29.2173,29.2659,13668319.0],["2026-03-30",29.2659,29.4701,28.9937,29.2854,13887525.0],["2026-03-31",29.2854,30.1216,29.2271,29.6063,26279720.0],["2026-04-01",29.6063,30.0827,29.5674,29.7813,14502886.0],["2026-04-02",29.7813,29.9077,29.509,29.6063,15108031.0],["2026-04-03",29.6063,29.6549,29.0132,29.2173,13704601.0],["2026-04-07",29.2173,29.509,29.1201,29.4507,16799970.0],["2026-04-08",29.4507,29.8299,29.3146,29.7521,17623632.0],["2026-04-09",29.7521,29.752094268798828,29.2562,29.2659,16711131.0],["2026-04-10",29.2659,29.5285,29.265949249267578,29.4118,17527442.0],["2026-04-13",29.4118,29.6646,29.1298,29.6646,16775505.0],["2026-04-14",29.6646,30.1896,29.6451,30.0535,17052631.0],["2026-04-15",30.0535,30.7244,30.0049,30.6466,24776802.0],["2026-04-16",30.6466,30.9383,30.3646,30.4327,16142890.0],["2026-04-17",30.4327,30.5785,30.141,30.2771,14443556.0],["2026-04-20",30.2771,31.5897,30.141,31.5217,30818949.0],["2026-04-21",31.5217,31.9786,31.2786,31.5119,31466435.0],["2026-04-22",31.5119,31.7745,30.88,31.0841,22281235.0],["2026-04-23",31.0841,31.2591,30.8605,31.1327,20524110.0],["2026-04-24",31.1327,31.4244,30.8897,31.405,33218489.0],["2026-04-27",31.405,32.9412,31.404987335205078,31.93,65187971.0],["2026-04-28",31.93,32.5815,31.6967,32.3287,32139322.0],["2026-04-29",32.3287,32.7079,32.0856,32.6203,27858180.0],["2026-04-30",32.6203,32.6495,31.9592,32.28,18840620.0],["2026-05-06",32.28,32.28004837036133,31.5411,31.862,31515842.0],["2026-05-07",31.862,31.9397,31.4633,31.5606,19717384.0],["2026-05-08",31.5606,31.7745,30.9675,31.1619,24328741.0],["2026-05-11",31.1619,31.7939,30.9675,31.7745,25276993.0],["2026-05-12",31.7745,31.8328,30.9286,31.0258,25499030.0],["2026-05-13",31.0258,31.4536,31.0161,31.1619,21283637.0],["2026-05-14",31.1619,31.3661,30.9091,31.0355,18603920.0],["2026-05-15",31.0355,31.0355167388916,30.6272,30.9577,21029627.0],["2026-05-18",30.9577,30.957733154296875,30.0632,30.2188,24204834.0],["2026-05-19",30.2188,30.9286,30.1605,30.5591,18590679.0],["2026-05-20",30.5591,30.6272,30.1993,30.4424,16975882.0],["2026-05-21",30.4424,30.9869,30.3841,30.6563,23214939.0],["2026-05-22",30.6563,30.65632438659668,30.2091,30.2285,20654417.0],["2026-05-25",30.2285,30.5202,29.9466,30.0632,21351867.0],["2026-05-26",30.0632,30.2188,29.8493,30.073,23377211.0],["2026-05-27",30.073,30.141,29.684,29.8299,15473227.0],["2026-05-28",29.8299,29.9368,29.441,29.6938,21522964.0],["2026-05-29",29.6938,30.7827,29.4993,30.1702,33270201.0],["2026-06-01",30.1702,30.5591,30.0438,30.5396,30997500.0],["2026-06-02",30.5396,30.8702,30.2285,30.7244,29446513.0],["2026-06-03",30.7244,30.724384307861328,29.791,30.3744,33658585.0],["2026-06-04",30.3744,30.4619,29.4701,29.6063,31732275.0],["2026-06-05",29.6063,30.0924,29.5576,29.7132,16545709.0],["2026-06-08",29.7132,30.3549,29.509,30.1507,34646282.0],["2026-06-09",30.1507,31.5508,29.9466,31.3953,43361093.0],["2026-06-10",31.3953,32.0759,31.1814,31.7939,39197499.0],["2026-06-11",31.7939,32.2606,31.473,31.9397,39367977.0],["2026-06-12",31.9397,32.0273,31.1522,31.7939,35310428.0],["2026-06-15",31.7939,31.9009,31.0355,31.2105,31048424.0],["2026-06-16",31.2105,31.3953,30.6272,30.7049,23001415.0],["2026-06-17",30.7049,30.8605,30.248,30.5688,21543371.0],["2026-06-18",30.5688,30.7147,29.8785,29.9271,41605295.0],["2026-06-22",29.9271,30.423,29.3729,29.9563,38908746.0],["2026-06-23",29.9563,30.666,29.9077,30.3355,29447650.0],["2026-06-24",30.3355,30.335468292236328,29.7521,29.9952,37908211.0],["2026-06-25",29.9952,30.6855,29.8104,29.9368,35069164.0],["2026-06-26",29.9368,30.6272,29.9271,30.2674,33159722.0],["2026-06-29",30.2674,30.3938,29.6062,29.9077,34910331.0],["2026-06-30",29.9077,29.9077,28.6923,28.8673,54366395.0],["2026-07-01",28.8673,29.3826,28.4784,29.0909,34577312.0],["2026-07-02",29.0909,30.1313,29.0618,29.5576,54187365.0],["2026-07-03",29.5576,30.1507,29.2659,29.4507,29583451.0],["2026-07-06",29.4507,30.0049,29.2562,29.859,31325130.0],["2026-07-07",29.859,30.1993,29.6938,30.1021,24476954.0],["2026-07-08",30.1021,30.4716,29.8299,30.0827,28135907.0],["2026-07-09",30.0827,30.1896,29.6938,29.8979,21479351.0],["2026-07-10",29.8979,30.0438,29.6257,29.8493,20529453.0],["2026-07-13",29.8493,31.473,29.6549,31.3661,50820184.0],["2026-07-14",31.3661,31.3660945892334,30.5591,31.1619,40585276.0],["2026-07-15",31.1619,31.687,30.5785,31.58,38311971.0],["2026-07-16",31.58,31.64,30.99,31.28,40559626.0],["2026-07-17",31.28,31.92,31.19,31.64,63196229.0],["2026-07-20",31.64,32.74,31.4,32.4,54822829.0],["2026-07-21",32.4,32.5,31.05,31.37,64634303.0],["2026-07-22",31.37,31.55,30.82,31.55,38808250.0],["2026-07-23",31.55,32.05,31.04,31.85,30900773.0],["2026-07-24",31.85,32.36,31.84,32.01,36315791.0],["2026-07-27",32.01,32.18,31.4,31.89,25859367.0],["2026-07-28",31.89,32.14,31.71,31.82,23765536.0],["2026-07-29",31.82,32.28,31.8,31.92,27332437.0],["2026-07-30",31.92,32.99,31.83,32.9,36001180.0],["2026-07-31",32.9,32.900001525878906,31.3,31.88,67776184.0],["2026-08-03",31.88,32.5,31.73,32.29,39192828.0],["2026-08-04",32.29,32.290000915527344,31.47,31.5,30607619.0],["2026-08-05",31.5,31.74,31.22,31.65,29763064.0],["2026-08-06",31.65,31.92,31.32,31.74,30260046.0],["2026-08-07",31.74,31.739999771118164,31.2,31.48,29668418.0],["2026-08-10",31.48,32.3,31.36,32.0,31559137.0],["2026-08-11",32.0,32.5,31.97,32.14,20617012.0],["2026-08-12",32.14,32.22,31.55,32.04,23028810.0],["2026-08-13",32.04,32.37,31.75,32.29,20693599.0],["2026-08-14",32.29,32.53,32.01,32.2,18054696.0],["2026-08-17",32.2,32.4,32.0,32.19,17587807.0],["2026-08-18",32.19,32.68,32.15,32.46,29424419.0],["2026-08-19",32.46,33.2,32.459999084472656,32.98,34800030.0],["2026-08-20",32.98,34.24,32.97999954223633,34.18,56403752.0],["2026-08-21",34.18,34.29,33.75,34.06,25428048.0],["2026-08-24",34.06,34.22,33.8,33.9,24097101.0],["2026-08-25",33.9,34.12,33.48,33.56,24506142.0],["2026-08-26",33.56,34.24,33.45,34.04,25941960.0],["2026-08-27",34.04,34.15,33.6,33.75,27060928.0],["2026-08-28",33.75,34.08,33.46,33.86,23194614.0],["2026-08-31",33.86,34.3,33.8,34.12,21673188.0],["2026-09-01",34.12,34.5,33.9,34.3,31816056.0],["2026-09-02",34.3,34.5,34.09,34.3,26457863.0],["2026-09-03",34.3,35.0,34.08,34.4,29692769.0],["2026-09-04",34.4,34.8,34.3,34.5,23921742.0],["2026-09-07",34.5,34.5,33.72,34.13,30856994.0],["2026-09-08",34.13,34.78,34.0,34.66,23071353.0],["2026-09-09",34.66,34.91,34.36,34.66,17425068.0],["2026-09-10",34.66,36.03,34.62,35.87,44975091.0],["2026-09-11",35.87,36.0,35.38,35.5,25450028.0],["2026-09-14",35.5,35.89,35.36,35.76,20606147.0]]}