{"t":"002241.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.8374,3.942,3.8198,3.8374,13188830.0],["2010-08-23",3.8374,3.9357,3.7808,3.9168,16004412.0],["2010-08-24",3.9168,3.9294,3.8374,3.8866,10220176.0],["2010-08-25",3.8866,3.9029,3.7153,3.7178,15689138.0],["2010-08-26",3.7178,3.777,3.6901,3.7392,16329981.0],["2010-08-27",3.7392,3.7682,3.6989,3.7266,9975153.0],["2010-08-30",3.7266,3.879,3.7266128063201904,3.8702,30509294.0],["2010-08-31",3.8702,3.9772,3.8601,3.9735,37647273.0],["2010-09-01",3.9735,4.0931,3.9445,4.0049,34625548.0],["2010-09-02",4.0049,4.4054,4.00494384765625,4.3009,55963440.0],["2010-09-03",4.3009,4.5994,4.219,4.5339,52238829.0],["2010-09-06",4.5339,4.5591,4.2921,4.3286,31308400.0],["2010-09-07",4.3286,4.4709,4.328614711761475,4.3752,13402000.0],["2010-09-08",4.3752,4.5276,4.3588,4.4017,14992696.0],["2010-09-09",4.4017,4.5263,4.3059,4.3576,16178515.0],["2010-09-10",4.3576,4.5566,4.3135,4.4709,19084730.0],["2010-09-13",4.4709,4.8689,4.4331,4.7984,22159411.0],["2010-09-14",4.7984,5.0238,4.7291,4.9747,20651032.0],["2010-09-15",4.9747,5.1989,4.7883,5.0843,30263371.0],["2010-09-16",5.0843,5.151,4.8475,4.9772,22567140.0],["2010-09-17",4.9772,5.1372,4.9092,4.9722,13882154.0],["2010-09-20",4.9722,5.01,4.753,4.753,17502444.0],["2010-09-21",4.753,4.8362,4.584274768829346,4.5843,23012460.0],["2010-09-27",4.5843,4.9105,4.584274768829346,4.9105,15960117.0],["2010-09-28",4.9105,4.9999,4.8488,4.9999,7538781.0],["2010-09-29",4.9999,4.999884128570557,4.7417,4.7858,14794797.0],["2010-09-30",4.7858,4.8324,4.748,4.816,4868978.0],["2010-10-08",4.816,4.9369,4.816,4.8601,7975670.0],["2010-10-11",4.8601,4.86008882522583,4.5717,4.7039,25041261.0],["2010-10-12",4.7039,4.703920841217041,4.3865,4.4659,39942338.0],["2010-10-13",4.4659,4.68,4.4646,4.5969,26759052.0],["2010-10-14",4.5969,4.5968708992004395,4.1939,4.4848,45197071.0],["2010-10-15",4.4848,4.484782695770264,4.2669,4.3664,23373194.0],["2010-10-18",4.3664,4.5528,4.2027,4.5402,22816692.0],["2010-10-19",4.5402,4.7795,4.5213,4.7266,17382585.0],["2010-10-20",4.7266,4.8336,4.6082,4.7329,24729278.0],["2010-10-21",4.7329,4.8613,4.6107,4.7757,18733053.0],["2010-10-22",4.7757,5.0377,4.775706768035889,4.8185,17235259.0],["2010-10-25",4.8185,5.0553,4.818526744842529,5.0137,29361844.0],["2010-10-26",5.0137,5.0566,4.8613,5.0188,18082641.0],["2010-10-27",5.0188,5.1573,4.9105,4.9432,17958708.0],["2010-10-28",4.9432,5.214,4.85,5.1573,22700412.0],["2010-10-29",5.1573,5.6523,4.85,5.4885,24014484.0],["2010-11-01",5.4885,5.6926,5.3676,5.6283,18015508.0],["2010-11-02",5.6283,5.7303,5.5288,5.6183,19910217.0],["2010-11-03",5.6183,5.68,5.4936,5.6208,11018217.0],["2010-11-04",5.6208,6.0188,5.5603,5.9243,8908300.0],["2010-11-05",5.9243,6.3097,5.8563,6.0465,16166750.0],["2010-11-08",6.0465,6.3097,6.0074,6.2782,8808328.0],["2010-11-09",6.2782,6.2971,6.054,6.0956,12848220.0],["2010-11-10",6.0956,6.1082,5.8777,5.9948,12092184.0],["2010-11-11",5.9948,6.0578,5.9319,5.9381,7928892.0],["2010-11-12",5.9381,5.9822,5.6422,5.9293,14848603.0],["2010-11-15",5.9293,6.1082,5.7921,6.1082,12312734.0],["2010-11-16",6.1082,6.156,5.8059,5.8601,6347822.0],["2010-11-17",5.8601,5.9633,5.6699,5.7908,6282273.0],["2010-11-18",5.7908,5.9822,5.790797233581543,5.8424,7096176.0],["2010-11-19",5.8424,6.2341,5.8387,6.0452,15900602.0],["2010-11-22",6.0452,6.2946,5.9822,6.0956,15820826.0],["2010-11-23",6.0956,6.0956,6.09557580947876,6.0956,0.0],["2010-11-24",6.0956,6.1082,5.9193,6.0288,8303644.0],["2010-11-25",6.0288,6.1585,5.9193,5.9759,8244079.0],["2010-11-26",5.9759,5.9772,5.6774,5.7744,13756010.0],["2010-11-29",5.7744,5.9268,5.6548,5.7555,13751906.0],["2010-11-30",5.7555,5.9029,5.6019,5.6674,19204639.0],["2010-12-01",5.6674,6.2278,5.6548,6.1636,17919129.0],["2010-12-02",6.1636,6.248,6.0439,6.0515,11258056.0],["2010-12-03",6.0515,6.3714,5.9784,6.3349,19407672.0],["2010-12-06",6.3349,6.418,5.9193,6.0893,23267181.0],["2010-12-07",6.0893,6.2077,5.8563,6.083,7583846.0],["2010-12-08",6.083,6.1699,6.0439,6.0956,4849228.0],["2010-12-09",6.0956,6.705132961273193,6.09557580947876,6.7051,28254398.0],["2010-12-10",6.7051,7.3676,6.705132961273193,7.1321,27363787.0],["2010-12-13",7.1321,7.3802,6.9432,7.151,16762953.0],["2010-12-14",7.151,7.3676,7.0313,7.2971,11453220.0],["2010-12-15",7.2971,7.3059,7.0779,7.1623,10390593.0],["2010-12-16",7.1623,7.1787,6.952,7.0364,9472255.0],["2010-12-17",7.0364,7.088,6.952,6.9998,4326148.0],["2010-12-20",6.9998,7.2744,6.9268,7.1472,10599012.0],["2010-12-21",7.1472,7.2127,6.8008,6.9369,11592489.0],["2010-12-22",6.9369,6.9835,6.7001,6.7631,10204696.0],["2010-12-23",6.7631,6.923,6.5993,6.7883,6830582.0],["2010-12-24",6.7883,6.8676,6.6258,6.8134,3844915.0],["2010-12-27",6.8134,6.8197,6.6598,6.7442,10397412.0],["2010-12-28",6.7442,6.744175434112549,6.3601,6.418,7056079.0],["2010-12-29",6.418,7.0024,6.3512,6.9558,12706963.0],["2010-12-30",6.9558,7.0578,6.8386,6.8865,12064694.0],["2010-12-31",6.8865,6.9709,6.8008,6.8852,13325954.0],["2011-01-04",6.8852,7.1409,6.6157,7.088,9555494.0],["2011-01-05",7.088,7.1132,6.9255,7.0087,5538088.0],["2011-01-06",7.0087,7.1522,6.889,6.8928,4336185.0],["2011-01-07",6.8928,6.9835,6.7769,6.7895,2818591.0],["2011-01-10",6.7895,6.86,6.3072,6.5679,11323116.0],["2011-01-11",6.5679,6.567856311798096,6.3336,6.4167,3557865.0],["2011-01-12",6.4167,6.4608,6.1711,6.2719,7906701.0],["2011-01-13",6.2719,6.3449,6.1082,6.2203,9127821.0],["2011-01-14",6.2203,6.2895,5.7908,5.8878,14700031.0],["2011-01-17",5.8878,5.887772083282471,5.418,5.7832,13279917.0],["2011-01-18",5.7832,6.0301,5.6649,5.9885,7768483.0],["2011-01-19",5.9885,6.083,5.7996,5.9885,7048044.0],["2011-01-20",5.9885,5.988523960113525,5.6044,5.6674,11831954.0],["2011-01-21",5.6674,5.7291,5.4785,5.5414,6889341.0],["2011-01-24",5.5414,5.6157,5.0641,5.1019,11707207.0],["2011-01-25",5.1019,5.2807,5.0414,5.2014,15748106.0],["2011-01-26",5.2014,5.4734,5.1951,5.4256,15950880.0],["2011-01-27",5.4256,5.7467,5.2908,5.6573,11150460.0],["2011-01-28",5.6573,5.7177,5.5754,5.6296,3793730.0],["2011-01-31",5.6296,5.6649,5.5011,5.5402,6586920.0],["2011-02-01",5.5402,5.8059,5.5364,5.6661,10116806.0],["2011-02-09",5.6661,5.7115,5.5603,5.5792,2532067.0],["2011-02-10",5.5792,5.7656,5.5414,5.7178,5324666.0],["2011-02-11",5.7178,5.986,5.6812,5.9696,9068544.0],["2011-02-14",5.9696,6.2316,5.9671,6.0389,9202161.0],["2011-02-15",6.0389,6.1208,5.9583,5.9822,8948037.0],["2011-02-16",5.9822,6.0427,5.7933,5.8764,13906152.0],["2011-02-17",5.8764,6.1082,5.8764,6.0956,18133768.0],["2011-02-18",6.0956,6.0956,5.9205,5.9936,5094734.0],["2011-02-21",5.9936,6.1334,5.9193,6.0439,8745919.0],["2011-02-22",6.0439,6.2341,5.9193,5.9482,14668812.0],["2011-02-23",5.9482,6.0011,5.8941,5.9621,7770211.0],["2011-02-24",5.9621,6.083,5.7341,6.0817,16386703.0],["2011-02-25",6.0817,6.081722736358643,5.8689,6.0175,5919624.0],["2011-02-28",6.0175,6.1057,5.9381,6.0931,10081224.0],["2011-03-01",6.0931,6.3412,6.0591,6.316,30336228.0],["2011-03-02",6.316,6.7694,6.2215,6.549,25267406.0],["2011-03-03",6.549,6.5968,6.3223,6.3512,10434895.0],["2011-03-04",6.3512,6.4218,6.1711,6.2719,6848157.0],["2011-03-07",6.2719,6.4218,6.1938,6.316,7802920.0],["2011-03-08",6.316,6.5364,6.2215,6.4973,15233767.0],["2011-03-09",6.4973,6.5238,6.3664,6.4029,6001372.0],["2011-03-10",6.4029,6.4608,6.3323,6.4054,6202123.0],["2011-03-11",6.4054,6.5742,6.2958,6.3235,10365926.0],["2011-03-14",6.3235,6.423,6.1522,6.3223,8583544.0],["2011-03-15",6.3223,6.4092,5.9973,6.1321,10925604.0],["2011-03-16",6.1321,6.1963,6.0326,6.1346,9005918.0],["2011-03-17",6.1346,6.1447,5.9822,6.015,3903163.0],["2011-03-18",6.015,6.083,5.9205,5.9444,6990703.0],["2011-03-21",5.9444,6.0465,5.9331,6.0364,6139656.0],["2011-03-22",6.0364,6.1082,5.9734,6.0364,3584656.0],["2011-03-23",6.0364,6.0578,5.9847,6.0326,3002947.0],["2011-03-24",6.0326,6.1434,6.0087,6.02,2996942.0],["2011-03-25",6.02,6.0742,5.8525,5.8563,9673869.0],["2011-03-28",5.8563,5.9432,5.6674,5.6787,7897082.0],["2011-03-29",5.6787,5.8046,5.6057,5.6246,5269946.0],["2011-03-30",5.6246,5.6573,5.3903,5.5414,5520988.0],["2011-03-31",5.5414,5.7303,5.5276,5.6258,4511383.0],["2011-04-01",5.6258,5.719,5.6057,5.6497,3578047.0],["2011-04-06",5.6497,5.724,5.5553,5.6334,3414448.0],["2011-04-07",5.6334,5.6926,5.6044,5.6397,2604441.0],["2011-04-08",5.6397,5.6989,5.6296,5.6422,4888627.0],["2011-04-11",5.6422,5.8286,5.642186164855957,5.6422,7597684.0],["2011-04-12",5.6422,5.7052,5.5691,5.6069,3986409.0],["2011-04-13",5.6069,5.678709030151367,5.5666,5.6787,2077041.0],["2011-04-14",5.6787,5.8437,5.6787,5.7417,4707547.0],["2011-04-15",5.7417,5.7681,5.6447,5.6926,2761243.0],["2011-04-18",5.6926,5.7467,5.6623,5.6623,9380534.0],["2011-04-19",5.6623,5.6926,5.6183,5.6623,4988426.0],["2011-04-20",5.6623,6.1069,5.662336349487305,5.7933,33056928.0],["2011-04-21",5.7933,5.793313980102539,5.617,5.6863,9720482.0],["2011-04-22",5.6863,5.8613,5.6296,5.8311,9813124.0],["2011-04-25",5.8311,5.8311,5.656,5.6674,13383295.0],["2011-04-26",5.6674,5.6989,5.4772,5.5843,5917233.0],["2011-04-27",5.5843,5.6598,5.3916,5.3966,4754181.0],["2011-04-28",5.3966,5.5414,5.1636,5.2833,13382510.0],["2011-04-29",5.2833,5.389,5.2152,5.2895,6761707.0],["2011-05-03",5.2895,5.3437,5.1775,5.2971,2422929.0],["2011-05-04",5.2971,5.3147,5.151,5.151,6736248.0],["2011-05-05",5.151,5.1749,4.9747,5.1032,6680340.0],["2011-05-06",5.1032,5.1611,5.0011,5.1498,2691943.0],["2011-05-09",5.1498,5.287,5.1069,5.2014,2611756.0],["2011-05-10",5.2014,5.3878,5.1661,5.3361,5530428.0],["2011-05-11",5.3361,5.5137,5.2971,5.4911,7785957.0],["2011-05-12",5.4911,5.6006,5.3777,5.3853,5817513.0],["2011-05-13",5.3853,5.4344,5.3021,5.3739,3827088.0],["2011-05-16",5.3739,5.4356,5.3739,5.3991,3715941.0],["2011-05-17",5.3991,5.4281,5.2908,5.3777,3004538.0],["2011-05-18",5.3777,5.554,5.3399,5.5011,3713025.0],["2011-05-19",5.5011,5.5288,5.3928,5.3941,5724244.0],["2011-05-20",5.3941,5.4142,5.3147,5.3651,5577480.0],["2011-05-23",5.3651,5.4684,5.2921,5.3714,3505226.0],["2011-05-24",5.3714,5.4268,5.1661,5.2631,4650883.0],["2011-05-25",5.2631,5.263101100921631,5.2631,5.2631,0.0],["2011-05-26",5.2631,5.35,5.1649,5.1686,1986264.0],["2011-05-27",5.1686,5.168644905090332,4.7858,4.9243,7644672.0],["2011-05-30",4.9243,5.0729,4.9117,4.9974,3410323.0],["2011-05-31",4.9974,5.0754,4.997363567352295,5.0742,2619151.0],["2011-06-01",5.0742,5.1888,5.074189186096191,5.1636,1608112.0],["2011-06-02",5.1636,5.2883,5.0389,5.146,3878402.0],["2011-06-03",5.146,5.5662,5.1384,5.5155,5180180.0],["2011-06-07",5.5155,5.8167,5.3383,5.6877,12399973.0],["2011-06-08",5.6877,5.7357,5.5813,5.675,8790958.0],["2011-06-09",5.675,5.675000190734863,5.5434,5.5611,6571148.0],["2011-06-10",5.5611,5.6522,5.3434,5.4801,2931238.0],["2011-06-13",5.4801,5.5636,5.4674,5.5181,4091382.0],["2011-06-14",5.5181,5.5788,5.4118,5.5687,8915486.0],["2011-06-15",5.5687,5.7838,5.568690776824951,5.6953,7815452.0],["2011-06-16",5.6953,5.7914,5.5687,5.6143,4445301.0],["2011-06-17",5.6143,5.6902,5.4421,5.4928,4341114.0],["2011-06-20",5.4928,5.492753028869629,5.1384,5.27,8799919.0],["2011-06-21",5.27,5.3814,5.27,5.3637,3864736.0],["2011-06-22",5.3637,5.4421,5.2928,5.3637,2244888.0],["2011-06-23",5.3637,5.6117,5.3105,5.5763,6419617.0],["2011-06-24",5.5763,5.961,5.5687,5.918,15051301.0],["2011-06-27",5.918,6.4242,5.917998790740967,6.1281,27876427.0],["2011-06-28",6.1281,6.2496,6.042,6.1661,15068127.0],["2011-06-29",6.1661,6.2774,6.08,6.1635,8592328.0],["2011-06-30",6.1635,6.5204,6.1635,6.4242,20706584.0],["2011-07-01",6.4242,6.5306,6.3281,6.3863,12397543.0],["2011-07-04",6.3863,6.4951,6.2749,6.4242,13765514.0],["2011-07-05",6.4242,6.5381,6.3331,6.3812,8386581.0],["2011-07-06",6.3812,6.6571,6.28,6.647,21219552.0],["2011-07-07",6.647,6.6976,6.5306,6.5331,16751484.0],["2011-07-08",6.5331,6.5761,6.4015,6.4901,8895254.0],["2011-07-11",6.4901,6.7204,6.4065,6.7052,24968448.0],["2011-07-12",6.7052,6.8343,6.5913,6.6723,9225140.0],["2011-07-13",6.6723,6.7356,6.6217,6.7153,6100855.0],["2011-07-14",6.7153,6.8951,6.6571,6.7077,12912789.0],["2011-07-15",6.7077,6.707740783691406,6.4951,6.4976,13831790.0],["2011-07-18",6.4976,7.1026,6.4976487159729,7.0343,38189192.0],["2011-07-19",7.0343,7.1583,6.8343,6.9026,25973863.0],["2011-07-20",6.9026,7.095,6.8394,6.9862,14561506.0],["2011-07-21",6.9862,7.0419,6.8723,6.8824,7715527.0],["2011-07-22",6.8824,6.9609,6.8596,6.9229,4325911.0],["2011-07-25",6.9229,7.3709,6.7077,6.8596,27619153.0],["2011-07-26",6.8596,7.138,6.8596,7.0014,20881767.0],["2011-07-27",7.0014,7.1507,6.8875,7.095,12870752.0],["2011-07-28",7.095,7.214,6.9938,7.1684,11595643.0],["2011-07-29",7.1684,7.2773,7.0596,7.0621,7328293.0],["2011-08-01",7.0621,7.1051,6.8267,6.9862,6218316.0],["2011-08-02",6.9862,7.0621,6.7077,6.9609,9430236.0],["2011-08-03",6.9609,7.0748,6.8343,6.9634,4277988.0],["2011-08-04",6.9634,7.0469,6.8596,6.8951,3718274.0],["2011-08-05",6.8951,6.895050048828125,6.5812,6.7837,6589562.0],["2011-08-08",6.7837,6.783675670623779,6.1661,6.6672,15157378.0],["2011-08-09",6.6672,6.7331,6.3432,6.6672,13438270.0],["2011-08-10",6.6672,7.0368,6.667241096496582,6.9381,9590511.0],["2011-08-11",6.9381,6.9381,6.7077,6.8951,11281132.0],["2011-08-12",6.8951,7.2064,6.895050048828125,7.0621,12521210.0],["2011-08-15",7.0621,7.176,7.0267,7.0368,9360327.0],["2011-08-16",7.0368,7.1608,6.9811,7.057,5074711.0],["2011-08-17",7.057,7.0748,6.9128,7.009,5877378.0],["2011-08-18",7.009,7.1254,6.6622,6.8596,17969461.0],["2011-08-19",6.8596,6.8697,6.6318,6.8343,9032526.0],["2011-08-22",6.8343,6.834301948547363,6.523,6.7331,11543014.0],["2011-08-23",6.7331,6.7837,6.3331,6.528,26813919.0],["2011-08-24",6.528,6.6521,6.4166,6.5559,9265802.0],["2011-08-25",6.5559,6.6318,6.4572,6.5862,7464398.0],["2011-08-26",6.5862,6.5888,6.5052,6.5812,3287588.0],["2011-08-29",6.5812,6.7963,6.5128,6.7331,7593717.0],["2011-08-30",6.7331,6.8647,6.6065,6.6293,3751045.0],["2011-08-31",6.6293,6.6723,6.4116,6.5432,6982106.0],["2011-09-01",6.5432,6.6293,6.4799,6.5052,2478816.0],["2011-09-02",6.5052,6.505242347717285,6.4116,6.4318,1971486.0],["2011-09-05",6.4318,6.431837558746338,6.20149564743042,6.2015,5028267.0],["2011-09-06",6.2015,6.2015,6.20149564743042,6.2015,0.0],["2011-09-07",6.2015,6.4673,6.20149564743042,6.447,5094169.0],["2011-09-08",6.447,6.5559,6.447023868560791,6.4698,4139406.0],["2011-09-09",6.4698,6.5559,6.3812,6.3964,1803736.0],["2011-09-13",6.3964,6.5559,6.2572,6.4521,3214717.0],["2011-09-14",6.4521,6.5255,6.2977,6.4369,2699046.0],["2011-09-15",6.4369,6.5052,6.3939,6.4065,2224803.0],["2011-09-16",6.4065,6.4799,6.3837,6.4166,1208721.0],["2011-09-19",6.4166,6.442,6.3281,6.3508,1565316.0],["2011-09-20",6.3508,6.404,6.2774,6.3837,1429794.0],["2011-09-21",6.3837,6.5457,6.3357,6.5052,5202457.0],["2011-09-22",6.5052,6.528,6.3939,6.4116,2010499.0],["2011-09-23",6.4116,6.411587715148926,6.1711,6.1762,9174992.0],["2011-09-26",6.1762,6.2901,6.1509,6.1711,4173642.0],["2011-09-27",6.1711,6.2648,5.9357,6.0117,7420460.0],["2011-09-28",6.0117,6.1256,5.7712,5.8471,5268398.0],["2011-09-29",5.8471,5.847124099731445,5.6953,5.7231,2376176.0],["2011-09-30",5.7231,5.8598,5.7003,5.8446,2462421.0],["2011-10-10",5.8446,6.0623,5.844592094421387,5.9104,5381737.0],["2011-10-11",5.9104,6.1256,5.8218,5.8572,4322394.0],["2011-10-12",5.8572,6.3787,5.8218,6.2749,12125077.0],["2011-10-13",6.2749,6.4901,6.2015,6.4496,9231883.0],["2011-10-14",6.4496,6.5027,6.2572,6.3458,12232087.0],["2011-10-17",6.3458,6.5508,6.3078,6.4799,7188505.0],["2011-10-18",6.4799,6.5635,6.3027,6.3129,4434688.0],["2011-10-19",6.3129,6.3913,6.0522,6.2142,7312906.0],["2011-10-20",6.2142,6.214151859283447,5.918,6.1762,4595421.0],["2011-10-21",6.1762,6.176184177398682,5.7433,5.9231,8051317.0],["2011-10-24",5.9231,6.0648,5.7838,6.0471,5062701.0],["2011-10-25",6.0471,6.2774,5.9863,6.2091,8104676.0],["2011-10-26",6.2091,6.3863,6.1483,6.2597,8990182.0],["2011-10-27",6.2597,6.4951,6.2597,6.3761,9267105.0],["2011-10-28",6.3761,6.4774,6.3027,6.4521,6794679.0],["2011-10-31",6.4521,6.5457,6.3508,6.4647,12223699.0],["2011-11-01",6.4647,6.8394,6.3863,6.7052,14738533.0],["2011-11-02",6.7052,6.8368,6.4799,6.7811,16128295.0],["2011-11-03",6.7811,7.0191,6.728,6.8723,21972067.0],["2011-11-04",6.8723,6.9558,6.7305,6.7862,7546939.0],["2011-11-07",6.7862,6.933,6.6748,6.7331,6647925.0],["2011-11-08",6.7331,6.9305,6.6698,6.7331,5465210.0],["2011-11-09",6.7331,6.8216,6.6521,6.7811,4636540.0],["2011-11-10",6.7811,6.8495,6.6571,6.7837,8500838.0],["2011-11-11",6.7837,6.9735,6.728,6.9406,10306551.0],["2011-11-14",6.9406,7.0874,6.8976,6.9811,7853353.0],["2011-11-15",6.9811,7.052,6.8546,6.8824,6746086.0],["2011-11-16",6.8824,6.9102,6.7204,6.7229,6438330.0],["2011-11-17",6.7229,6.7837,6.5179,6.685,6426691.0],["2011-11-18",6.685,6.6875,6.4799,6.5837,10671447.0],["2011-11-21",6.5837,6.6571,6.4875,6.5837,7417530.0],["2011-11-22",6.5837,6.7356,6.5078,6.7077,6421525.0],["2011-11-23",6.7077,6.7685,6.6445,6.6774,3111847.0],["2011-11-24",6.6774,6.8546,6.5559,6.7811,3862267.0],["2011-11-25",6.7811,6.8773,6.6293,6.7331,4012207.0],["2011-11-28",6.7331,6.8039,6.6445,6.7305,4893922.0],["2011-11-29",6.7305,6.8976,6.730520725250244,6.8343,5762512.0],["2011-11-30",6.8343,6.8925,6.404,6.647,13431229.0],["2011-12-01",6.647,6.8748,6.64699125289917,6.728,6755454.0],["2011-12-02",6.728,6.7786,6.53055477142334,6.5306,5688666.0],["2011-12-05",6.5306,6.5356,6.2496,6.3027,12202970.0],["2011-12-06",6.3027,6.3736,6.2293,6.3281,6587863.0],["2011-12-07",6.3281,6.3534,6.2395,6.3027,3021336.0],["2011-12-08",6.3027,6.3736,6.2369,6.3053,3396114.0],["2011-12-09",6.3053,6.3129,6.1002,6.1888,4991392.0],["2011-12-12",6.1888,6.1914,6.1002,6.1382,6804874.0],["2011-12-13",6.1382,6.1483,5.8345,5.9838,9149104.0],["2011-12-14",5.9838,6.0724,5.8876,6.0117,3420169.0],["2011-12-15",6.0117,6.0699,5.918,6.0597,9191383.0],["2011-12-16",6.0597,6.3281,6.0243,6.3281,6135537.0],["2011-12-19",6.3281,6.3281,6.1332,6.2724,6034446.0],["2011-12-20",6.2724,6.3913,6.2268,6.3002,4714930.0],["2011-12-21",6.3002,6.3686,6.08,6.2521,9682869.0],["2011-12-22",6.2521,6.252120494842529,5.8471,6.0724,11720516.0],["2011-12-23",6.0724,6.1129,5.9509,6.0471,5697954.0],["2011-12-26",6.0471,6.0775,5.9534,6.0268,4123364.0],["2011-12-27",6.0268,6.0673,5.7889,5.8218,7891963.0],["2011-12-28",5.8218,5.821811199188232,5.6193,5.7104,7932110.0],["2011-12-29",5.7104,5.9458,5.6699,5.8167,7099110.0],["2011-12-30",5.8167,6.1256,5.8142,6.0749,14864673.0],["2012-01-04",6.0749,6.1635,5.8851,5.9484,4922172.0],["2012-01-05",5.9484,6.0344,5.6143,5.6294,7521321.0],["2012-01-06",5.6294,5.7003,5.3383,5.5484,7980195.0],["2012-01-09",5.5484,5.7155,5.4725,5.675,7614489.0],["2012-01-10",5.675,5.9484,5.6598,5.8218,9649267.0],["2012-01-11",5.8218,5.9104,5.8016,5.8269,4536370.0],["2012-01-12",5.8269,5.9813,5.7838,5.9737,7151886.0],["2012-01-13",5.9737,5.9737,5.5181,5.7838,13422272.0],["2012-01-16",5.7838,5.783843517303467,5.3662,5.3915,12599740.0],["2012-01-17",5.3915,5.5307,5.0346,5.4902,19541653.0],["2012-01-18",5.4902,5.490222454071045,5.189,5.2168,9622886.0],["2012-01-19",5.2168,5.4421,5.1131,5.4193,6155557.0],["2012-01-20",5.4193,5.6953,5.4016,5.6674,7340310.0],["2012-01-30",5.6674,5.9079,5.556,5.637,5284810.0],["2012-01-31",5.637,5.8218,5.637032508850098,5.7433,6633043.0],["2012-02-01",5.7433,5.9484,5.6623,5.8167,7053242.0],["2012-02-02",5.8167,6.037,5.794,5.999,6613650.0],["2012-02-03",5.999,6.2268,5.998998641967773,6.0876,10255212.0],["2012-02-06",6.0876,6.3002,6.087590217590332,6.2572,18353566.0],["2012-02-07",6.2572,6.257181644439697,6.1129,6.1585,9143852.0],["2012-02-08",6.1585,6.2471,6.1534,6.2066,7545657.0],["2012-02-09",6.2066,6.4166,6.2065582275390625,6.3711,7554560.0],["2012-02-10",6.3711,6.6571,6.2977,6.5888,12276853.0],["2012-02-13",6.5888,6.7077,6.5204,6.5888,10471518.0],["2012-02-14",6.5888,6.6698,6.442,6.4875,10728741.0],["2012-02-15",6.4875,6.6217,6.3736,6.5154,10047096.0],["2012-02-16",6.5154,6.6976,6.4166,6.4293,13317955.0],["2012-02-17",6.4293,6.6065,6.4166,6.5559,12277983.0],["2012-02-20",6.5559,6.6824,6.5432,6.5559,10915671.0],["2012-02-21",6.5559,6.6191,6.5052,6.6065,6352358.0],["2012-02-22",6.6065,6.7634,6.5812,6.6875,15498057.0],["2012-02-23",6.6875,6.7736,6.609,6.6748,9491432.0],["2012-02-24",6.6748,6.6824,6.6014,6.6748,6576235.0],["2012-02-27",6.6748,6.9659,6.6293,6.8292,19405249.0],["2012-02-28",6.8292,6.8596,6.6951,6.728,8747200.0],["2012-02-29",6.728,6.7837,6.5255,6.5862,9874440.0],["2012-03-01",6.5862,6.8343,6.5508,6.7255,9472784.0],["2012-03-02",6.7255,6.9482,6.7077,6.89,16491380.0],["2012-03-05",6.89,7.0773,6.8343,6.8925,19357372.0],["2012-03-06",6.8925,6.892519474029541,6.889988899230957,6.89,0.0],["2012-03-07",6.89,6.9077,6.639397144317627,6.6394,22581532.0],["2012-03-08",6.6394,6.852,6.5862,6.8065,10462597.0],["2012-03-09",6.8065,7.009,6.685,6.9558,22942105.0],["2012-03-12",6.9558,6.955801010131836,6.7103,6.7963,16718090.0],["2012-03-13",6.7963,6.9786,6.7482,6.8141,14427867.0],["2012-03-14",6.8141,6.9229,6.6267,6.7331,21117351.0],["2012-03-15",6.7331,6.7761,6.5306,6.6672,11620360.0],["2012-03-16",6.6672,6.7584,6.5331,6.6571,13022254.0],["2012-03-19",6.6571,6.7584,6.6571,6.7103,8103340.0],["2012-03-20",6.7103,6.7457,6.5837,6.6951,7297948.0],["2012-03-21",6.6951,6.7331,6.404,6.6191,14502106.0],["2012-03-22",6.6191,6.6293,6.4723,6.5812,4268732.0],["2012-03-23",6.5812,6.581178665161133,6.4192,6.4445,9129740.0],["2012-03-26",6.4445,6.4951,6.404,6.4268,6867255.0],["2012-03-27",6.4268,6.5888,6.4192,6.485,9040482.0],["2012-03-28",6.485,6.5786,6.3787,6.3989,7849188.0],["2012-03-29",6.3989,6.4546,6.2015,6.3534,13724650.0],["2012-03-30",6.3534,6.5812,6.2774,6.5685,12167496.0],["2012-04-05",6.5685,6.7736,6.4875,6.7356,11936973.0],["2012-04-06",6.7356,6.7584,6.6318,6.6343,8393094.0],["2012-04-09",6.6343,6.6774,6.5457,6.6394,7055755.0],["2012-04-10",6.6394,6.639397144317627,6.3711,6.5457,8220942.0],["2012-04-11",6.5457,6.6445,6.4293,6.5812,7453051.0],["2012-04-12",6.5812,6.6698,6.5559,6.6217,6622513.0],["2012-04-13",6.6217,6.7482,6.621678829193115,6.6951,6113689.0],["2012-04-16",6.6951,6.7862,6.6318,6.6521,6052633.0],["2012-04-17",6.6521,6.6824,6.5559,6.6293,3155140.0],["2012-04-18",6.6293,6.8824,6.629271984100342,6.8267,13506652.0],["2012-04-19",6.8267,7.0495,6.7381,6.8976,11873509.0],["2012-04-20",6.8976,6.9836,6.7331,6.8166,11335366.0],["2012-04-23",6.8166,6.8773,6.7204,6.7482,9119937.0],["2012-04-24",6.7482,6.7811,6.5812,6.6116,10693090.0],["2012-04-25",6.6116,6.6723,6.5306,6.5685,6549390.0],["2012-04-26",6.5685,6.7457,6.568523406982422,6.69,6858864.0],["2012-04-27",6.69,6.7204,6.5685,6.6065,6042438.0],["2012-05-02",6.6065,6.7255,6.5812,6.6495,6509030.0],["2012-05-03",6.6495,6.649522304534912,6.6495,6.6495,0.0],["2012-05-04",6.6495,6.9988,6.649522304534912,6.9052,36291556.0],["2012-05-07",6.9052,7.3051,6.8824,7.1887,31836888.0],["2012-05-08",7.1887,7.2773,7.09,7.2342,15428444.0],["2012-05-09",7.2342,7.3659,7.1102,7.2823,13274589.0],["2012-05-10",7.2823,7.5785,7.282327175140381,7.4114,17930638.0],["2012-05-11",7.4114,7.5684,7.3178,7.4317,11937816.0],["2012-05-14",7.4317,7.4671,7.138,7.2494,12780518.0],["2012-05-15",7.2494,7.5304,7.1634,7.5253,15404436.0],["2012-05-16",7.5253,7.6569,7.3861,7.5025,12181741.0],["2012-05-17",7.5025,7.5937,7.2899,7.4874,10655622.0],["2012-05-18",7.4874,7.487356662750244,7.2393,7.3456,13588207.0],["2012-05-21",7.3456,7.5025,7.3152,7.4646,9855309.0],["2012-05-22",7.4646,7.8443,7.464576244354248,7.7329,23856307.0],["2012-05-23",7.7329,7.8341,7.6316,7.7455,12747657.0],["2012-05-24",7.7455,7.862,7.4924,7.543,13418215.0],["2012-05-25",7.543,7.7202,7.4874,7.5937,9991152.0],["2012-05-28",7.5937,7.6316,7.381,7.4671,17650299.0],["2012-05-29",7.4671,7.581,7.3102,7.4696,26732826.0],["2012-05-30",7.4696,7.5582,7.4443,7.4798,6970831.0],["2012-05-31",7.4798,7.7633,7.338,7.6974,15953814.0],["2012-06-01",7.6974,7.9253,7.6443,7.8924,13731570.0],["2012-06-04",7.8924,8.1252,7.7607,7.8063,21510918.0],["2012-06-05",7.8063,7.9607,7.5557,7.7962,11163456.0],["2012-06-06",7.7962,7.9556,7.5962,7.8468,9412909.0],["2012-06-07",7.8468,8.0214,7.846789360046387,7.9379,7703204.0],["2012-06-08",7.9379,8.0544,7.7911,7.8417,4750066.0],["2012-06-11",7.8417,8.267,7.841727256774902,8.1758,15014505.0],["2012-06-12",8.1758,8.3404,8.1328,8.1581,9390243.0],["2012-06-13",8.1581,8.4492,8.15813159942627,8.4366,11942028.0],["2012-06-14",8.4366,8.7175,8.3859,8.5631,9848170.0],["2012-06-15",8.5631,8.7504,8.3986,8.6062,9690249.0],["2012-06-18",8.6062,8.6821,8.4163,8.5201,12218288.0],["2012-06-19",8.5201,8.7833,8.2771,8.5125,13324467.0],["2012-06-20",8.5125,8.5986,8.4315,8.5429,8526474.0],["2012-06-21",8.5429,8.672,8.4669,8.5479,11584659.0],["2012-06-25",8.5479,8.8163,8.3606,8.634,17094978.0],["2012-06-26",8.634,8.6694,8.3024,8.6365,15633046.0],["2012-06-27",8.6365,9.3149,8.5758,9.1124,21743982.0],["2012-06-28",9.1124,9.3352,8.9302,9.0618,21193369.0],["2012-06-29",9.0618,9.3756,8.9656,9.2364,19472360.0],["2012-07-02",9.2364,9.4921,9.163,9.4668,13587148.0],["2012-07-03",9.4668,9.568,9.2972,9.3655,7732076.0],["2012-07-04",9.3655,9.4313,8.9428,8.9858,22925422.0],["2012-07-05",8.9858,9.1073,8.7833,8.9479,11402208.0],["2012-07-06",8.9479,9.8211,8.8795,9.6161,19573254.0],["2012-07-09",9.6161,9.7857,9.4921,9.5174,14434239.0],["2012-07-10",9.5174,9.6136,9.2668,9.3124,8194982.0],["2012-07-11",9.3124,9.401,8.9656,9.2516,10560337.0],["2012-07-12",9.2516,9.5933,9.1327,9.5376,8706546.0],["2012-07-13",9.5376,9.6693,9.3655,9.4845,4771303.0],["2012-07-16",9.4845,9.4921,9.0795,9.1858,12923409.0],["2012-07-17",9.1858,9.239,8.7327,9.0187,10696924.0],["2012-07-18",9.0187,9.018745422363281,8.4796,8.8087,19154977.0],["2012-07-19",8.8087,9.0719,8.6315,8.9985,10205337.0],["2012-07-20",8.9985,9.0061,8.7833,8.8795,5752382.0],["2012-07-23",8.8795,8.9428,8.5049,8.5657,7401150.0],["2012-07-24",8.5657,9.0314,8.565658569335938,8.9985,13308454.0],["2012-07-25",8.9985,9.0567,8.796,9.0289,11775128.0],["2012-07-26",9.0289,9.3655,8.9732,9.1605,13849621.0],["2012-07-27",9.1605,9.2896,8.834,8.9858,7081704.0],["2012-07-30",8.9858,9.0744,8.7783,8.8314,4287736.0],["2012-07-31",8.8314,8.9504,8.5555,8.6543,4993070.0],["2012-08-01",8.6543,8.9732,8.634,8.9099,4583253.0],["2012-08-02",8.9099,9.2516,8.8112,9.1352,9640378.0],["2012-08-03",9.1352,9.5832,9.135183334350586,9.5376,8616517.0],["2012-08-06",9.5376,9.8338,9.4465,9.6262,12608211.0],["2012-08-07",9.6262,9.8389,9.6237,9.7072,5791294.0],["2012-08-08",9.7072,9.7351,9.4617,9.6186,6525129.0],["2012-08-09",9.6186,10.0945,9.5933,10.0743,11364336.0],["2012-08-10",10.0743,10.1426,9.9983,10.0414,7070392.0],["2012-08-13",10.0414,10.2185,9.8718,10.0414,5153972.0],["2012-08-14",10.0414,10.135,9.0365,9.9325,15005102.0],["2012-08-15",9.9325,10.1755,9.8211,10.135,5488639.0],["2012-08-16",10.135,10.2945,9.9983,10.049,4188646.0],["2012-08-17",10.049,10.1755,9.4921,9.8186,9898542.0],["2012-08-20",9.8186,9.935,9.4668,9.8844,4885995.0],["2012-08-21",9.8844,10.6311,9.8211,10.2261,14872824.0],["2012-08-22",10.2261,10.3881,10.0717,10.2312,5328889.0],["2012-08-23",10.2312,10.3527,9.8262,10.0996,6924247.0],["2012-08-24",10.0996,10.099578857421875,9.7477,9.7908,3189330.0],["2012-08-27",9.7908,9.790770530700684,9.3832,9.4693,12459823.0],["2012-08-28",9.4693,9.7212,9.3701,9.5253,11764458.0],["2012-08-29",9.5253,9.8052,9.337,9.7187,18626180.0],["2012-08-30",9.7187,9.718697547912598,9.1359,9.2632,12940261.0],["2012-08-31",9.2632,9.4108,9.1614,9.3777,4601037.0],["2012-09-03",9.3777,9.7365,9.2683,9.7034,11685394.0],["2012-09-04",9.7034,9.7212,9.5686,9.6144,9621457.0],["2012-09-05",9.6144,9.9096,9.5406,9.8103,6804450.0],["2012-09-06",9.8103,9.9986,9.7849,9.9248,4825818.0],["2012-09-07",9.9248,10.1768,9.823,10.0521,13018716.0],["2012-09-10",10.0521,10.1742,9.6703,9.7721,10518883.0],["2012-09-11",9.7721,9.772135734558105,9.3497,9.6118,19577332.0],["2012-09-12",9.6118,9.734,9.4413,9.6322,8561138.0],["2012-09-13",9.6322,9.6449,9.3701,9.4337,9225158.0],["2012-09-14",9.4337,9.6093,9.3395,9.5507,11594800.0],["2012-09-17",9.5507,9.9248,9.454,9.5533,13408318.0],["2012-09-18",9.5533,9.8714,9.55328369140625,9.7136,13257723.0],["2012-09-19",9.7136,9.7976,9.5838,9.6653,7191068.0],["2012-09-20",9.6653,9.7721,9.5202,9.5686,7586283.0],["2012-09-21",9.5686,9.5686,9.3395,9.3777,5795740.0],["2012-09-24",9.3777,9.6831,9.1665,9.5965,7954909.0],["2012-09-25",9.5965,9.6118,9.1563,9.3522,7618215.0],["2012-09-26",9.3522,9.3624,8.4361,9.0316,9697971.0],["2012-09-27",9.0316,9.4769,8.9069,9.3344,10303851.0],["2012-09-28",9.3344,9.538,9.225,9.4897,9216129.0],["2012-10-08",9.4897,9.6169,9.1843,9.3115,6733519.0],["2012-10-09",9.3115,9.8383,9.3115234375,9.7212,9929772.0],["2012-10-10",9.7212,10.1768,9.6703,9.9757,10527732.0],["2012-10-11",9.9757,9.9885,9.7467,9.8485,5051833.0],["2012-10-12",9.8485,10.1004,9.7467,9.8968,3191407.0],["2012-10-15",9.8968,10.0673,9.6474,9.7925,6475716.0],["2012-10-16",9.7925,10.0241,9.6398,9.9376,5863579.0],["2012-10-17",9.9376,10.0597,9.7314,9.9579,5342025.0],["2012-10-18",9.9579,10.0495,9.8765,10.0241,3720204.0],["2012-10-19",10.0241,10.1157,9.823,9.9884,5445727.0],["2012-10-22",9.9884,9.988449096679688,9.7976,9.9096,4797576.0],["2012-10-23",9.9096,9.9223,9.6449,9.7976,11503670.0],["2012-10-24",9.7976,9.8892,9.6805,9.6958,5203908.0],["2012-10-25",9.6958,9.8434,9.2377,9.3166,14191765.0],["2012-10-26",9.3166,9.3904,9.1868,9.3395,9023389.0],["2012-10-29",9.3395,9.6118,9.2886,9.4744,5793825.0],["2012-10-30",9.4744,9.594,9.4235,9.5609,5275666.0],["2012-10-31",9.5609,9.6093,9.5151,9.5533,3005686.0],["2012-11-01",9.5533,9.7187,9.5507,9.5915,6588342.0],["2012-11-02",9.5915,9.6602,9.4159,9.5456,8631936.0],["2012-11-05",9.5456,9.545646667480469,9.2479,9.3039,16895340.0],["2012-11-06",9.3039,9.3141,9.1359,9.2301,5279216.0],["2012-11-07",9.2301,9.4515,9.230091094970703,9.365,4353616.0],["2012-11-08",9.365,9.4464,9.212276458740234,9.2123,4463222.0],["2012-11-09",9.2123,9.2632,9.0214,9.1614,4476949.0],["2012-11-12",9.1614,9.2072,8.9018,8.9323,8758954.0],["2012-11-13",8.9323,8.9349,8.6041,8.8051,7635571.0],["2012-11-14",8.8051,9.1614,8.683,9.0341,4872913.0],["2012-11-15",9.0341,9.1461,8.9094,8.996,5161345.0],["2012-11-16",8.996,9.0901,8.7924,8.856,3344220.0],["2012-11-19",8.856,8.8738,8.4616,8.6651,12161469.0],["2012-11-20",8.6651,9.029,8.665139198303223,8.968,6351472.0],["2012-11-21",8.968,9.1487,8.7949,9.052,5004079.0],["2012-11-22",9.052,9.052,8.7949,8.9502,2713212.0],["2012-11-23",8.9502,9.0799,8.7338,8.7542,4710042.0],["2012-11-26",8.7542,8.8356,8.5761,8.6524,7687616.0],["2012-11-27",8.6524,8.7593,8.5761,8.6906,9611409.0],["2012-11-28",8.6906,8.856,8.5557,8.7389,6029060.0],["2012-11-29",8.7389,8.856,8.73893928527832,8.7491,5090788.0],["2012-11-30",8.7491,9.1308,8.749119758605957,9.1079,8095662.0],["2012-12-03",9.1079,9.3268,9.0367,9.1487,8175909.0],["2012-12-04",9.1487,9.5864,9.14865493774414,9.5202,12659634.0],["2012-12-05",9.5202,9.8739,9.520200729370117,9.8459,20204676.0],["2012-12-06",9.8459,9.845938682556152,9.5456,9.6729,12627576.0],["2012-12-07",9.6729,9.7721,9.594,9.6932,11072721.0],["2012-12-10",9.6932,9.795,9.4922,9.6856,11775319.0],["2012-12-11",9.6856,9.685616493225098,9.4948,9.5686,7571570.0],["2012-12-12",9.5686,9.6194,9.3395,9.4464,8228858.0],["2012-12-13",9.4464,9.6016,9.2912,9.5558,6059156.0],["2012-12-14",9.5558,9.7976,9.4108,9.7085,31056440.0],["2012-12-17",9.7085,9.708518981933594,8.7389,8.7389,50580082.0],["2012-12-18",8.7389,8.73893928527832,8.2707,8.6524,60506143.0],["2012-12-19",8.6524,8.7847,8.5074,8.7313,17795984.0],["2012-12-20",8.7313,8.919622421264648,8.5964,8.9196,12878805.0],["2012-12-21",8.9196,9.1614,8.8178,9.1359,20433348.0],["2012-12-24",9.1359,9.2988,9.113,9.2759,13598524.0],["2012-12-25",9.2759,9.4286,9.2148,9.2759,14240210.0],["2012-12-26",9.2759,9.4159,9.1945,9.393,8430447.0],["2012-12-27",9.393,9.5609,9.3421,9.5355,9481438.0],["2012-12-28",9.5355,9.6322,9.4642,9.5991,9402948.0],["2012-12-31",9.5991,9.7085,9.3293,9.594,24340741.0],["2013-01-04",9.594,9.6958,8.8306,9.3268,28492513.0],["2013-01-07",9.3268,9.326794624328613,8.7822,8.9756,20301375.0],["2013-01-08",8.9756,9.253,8.8814,9.1537,22794368.0],["2013-01-09",9.1537,9.5075,9.1181,9.4057,22343907.0],["2013-01-10",9.4057,9.6703,9.3675,9.594,18419569.0],["2013-01-11",9.594,9.6729,9.4948,9.6449,16109899.0],["2013-01-14",9.6449,10.4847,9.5711,10.332,25423311.0],["2013-01-15",10.332,10.331998825073242,9.7976,10.1539,22240656.0],["2013-01-16",10.1539,10.3549,9.8307,9.9732,12419780.0],["2013-01-17",9.9732,10.1488,9.7594,10.103,10019750.0],["2013-01-18",10.103,10.2938,10.0012,10.103,9344152.0],["2013-01-21",10.103,10.103,9.3395,9.7187,32651571.0],["2013-01-22",9.7187,9.718697547912598,9.4108,9.4413,15172808.0],["2013-01-23",9.4413,9.566,9.3446,9.4159,11525065.0],["2013-01-24",9.4159,9.415862083435059,8.7924,8.8687,43356578.0],["2013-01-25",8.8687,8.9451,8.5252,8.6575,26553528.0],["2013-01-28",8.6575,8.8026,8.6015,8.6779,28645365.0],["2013-01-29",8.6779,9.1665,8.5506,9.0341,43540027.0],["2013-01-30",9.0341,9.1614,8.9603,9.0087,14888541.0],["2013-01-31",9.0087,9.0672,8.7797,8.9909,12910716.0],["2013-02-01",8.9909,9.085,8.8204,8.8764,9262270.0],["2013-02-04",8.8764,8.9069,8.6473,8.8509,14783482.0],["2013-02-05",8.8509,9.3141,8.850912094116211,9.2097,33255795.0],["2013-02-06",9.2097,9.5329,9.1614,9.4668,29264403.0],["2013-02-07",9.4668,9.708518981933594,9.46675968170166,9.7085,25101820.0],["2013-02-08",9.7085,9.8103,9.5482,9.7263,28911884.0],["2013-02-18",9.7263,9.726329803466797,9.2734,9.3217,16545304.0],["2013-02-19",9.3217,9.4769,9.2734,9.4693,12603664.0],["2013-02-20",9.4693,9.5711,9.3701,9.5711,14178420.0],["2013-02-21",9.5711,9.571096420288086,9.2861,9.4413,14646477.0],["2013-02-22",9.4413,9.823,9.3879,9.7467,22701308.0],["2013-02-25",9.7467,9.9986,9.7085,9.7263,17617910.0],["2013-02-26",9.7263,10.1869,9.5177,9.9248,36698983.0],["2013-02-27",9.9248,10.1691,9.7721,9.79,11672899.0],["2013-02-28",9.79,9.8968,9.5584,9.594,19906308.0],["2013-03-01",9.594,9.9706,9.594001770019531,9.9579,20624745.0],["2013-03-04",9.9579,10.2175,9.734,9.9248,25199848.0],["2013-03-05",9.9248,10.7392,9.8587,10.6679,34330849.0],["2013-03-06",10.6679,11.6146,10.66792106628418,11.3245,41334912.0],["2013-03-07",11.3245,11.4899,10.9148,11.3194,25890458.0],["2013-03-08",11.3194,11.3193941116333,10.9199,11.07,12628018.0],["2013-03-11",11.07,11.4517,10.7086,11.0191,13694295.0],["2013-03-12",11.0191,11.3754,10.6374,10.7137,20777857.0],["2013-03-13",10.7137,10.8104,10.3473,10.7901,11478070.0],["2013-03-14",10.7901,11.2354,10.617,11.0573,15962302.0],["2013-03-15",11.0573,11.8233,11.0293,11.4441,18622868.0],["2013-03-18",11.4441,11.9811,11.3347,11.8436,20437423.0],["2013-03-19",11.8436,12.2152,11.5993,11.7876,10866229.0],["2013-03-20",11.7876,12.0879,11.5993,11.9581,10961928.0],["2013-03-21",11.9581,12.8208,11.836,12.5511,18040485.0],["2013-03-22",12.5511,12.7623,12.2152,12.2915,17766907.0],["2013-03-25",12.2915,12.7445,12.0447,12.7241,15673269.0],["2013-03-26",12.7241,12.7801,12.373,12.6478,14412722.0],["2013-03-27",12.6478,12.7979,12.1897,12.5715,12297862.0],["2013-03-28",12.5715,12.747,12.2813,12.5715,11014912.0],["2013-03-29",12.5715,13.1797,12.345,12.8259,19637038.0],["2013-04-01",12.8259,12.825934410095215,12.177,12.2152,21717968.0],["2013-04-02",12.2152,12.4162,11.4517,11.4772,26090564.0],["2013-04-03",11.4772,11.7571,11.1896,11.5281,22942209.0],["2013-04-08",11.5281,12.2915,11.2863,12.177,24668683.0],["2013-04-09",12.177,12.5944,11.9607,12.5231,16472131.0],["2013-04-10",12.5231,12.6427,11.8869,12.317,18659048.0],["2013-04-11",12.317,12.4442,12.0116,12.1846,9737409.0],["2013-04-12",12.1846,12.6223,11.8843,11.9352,29447348.0],["2013-04-15",11.9352,12.406,11.5408,11.6019,20101194.0],["2013-04-16",11.6019,12.1439,11.4899,11.9861,17281648.0],["2013-04-17",11.9861,12.9761,11.7088,12.2406,47416777.0],["2013-04-18",12.2406,12.5969,12.2203,12.3933,26185845.0],["2013-04-19",12.3933,12.7114,12.3042,12.5206,19058108.0],["2013-04-22",12.5206,13.3782,12.520551681518555,13.3095,28772539.0],["2013-04-23",13.3095,13.882,13.309450149536133,13.6021,36532731.0],["2013-04-24",13.6021,14.0093,12.9023,13.4876,67607233.0],["2013-04-25",13.4876,13.7344,12.434,12.7241,39473240.0],["2013-04-26",12.7241,12.7878,12.4391,12.546,14811807.0],["2013-05-02",12.546,13.8006,12.546001434326172,13.7395,24222301.0],["2013-05-03",13.7395,14.7854,13.7395,14.2001,28709380.0],["2013-05-06",14.2001,14.8491,14.0296,14.8109,22281310.0],["2013-05-07",14.8109,14.8134,14.3452,14.6633,14595580.0],["2013-05-08",14.6633,15.3377,14.663297653198242,14.9763,16707704.0],["2013-05-09",14.9763,15.1417,14.3783,14.989,14894020.0],["2013-05-10",14.989,15.0145,14.251,14.7346,11579079.0],["2013-05-13",14.7346,15.0654,14.4572,14.7346,19468969.0],["2013-05-14",14.7346,15.0399,14.6328,14.7651,25616012.0],["2013-05-15",14.7651,16.2411,14.765093803405762,16.2309,39948217.0],["2013-05-16",16.2309,16.918,15.5693,15.8645,33887253.0],["2013-05-17",15.8645,16.7704,15.4038,16.465,25316820.0],["2013-05-20",16.465,16.745,15.9993,16.5032,20446527.0],["2013-05-21",16.5032,18.154802322387695,16.465,18.1548,41642272.0],["2013-05-22",18.1548,18.545,17.122,17.6269,37135276.0],["2013-05-23",17.6269,18.4991,17.626914978027344,18.2696,26540524.0],["2013-05-24",18.2696,18.5358,17.8794,18.3843,21058784.0],["2013-05-27",18.3843,18.8388,17.9345,18.2741,20330904.0],["2013-05-28",18.2741,18.3568,16.92,16.9384,35132992.0],["2013-05-29",16.9384,17.2367,16.3003,16.7272,31233202.0],["2013-05-30",16.7272,16.92,16.3829,16.7731,23340592.0],["2013-05-31",16.7731,16.8695,16.0478,16.0846,35705304.0],["2013-06-03",16.0846,16.6583,15.8413,16.2223,21116330.0],["2013-06-04",16.2223,16.2314,15.4878,15.7449,29078858.0],["2013-06-05",15.7449,16.7502,15.744873046875,16.4885,32451040.0],["2013-06-06",16.4885,16.7088,15.9514,16.158,20986972.0],["2013-06-07",16.158,17.0761,16.158002853393555,16.8328,34241984.0],["2013-06-13",16.8328,17.2505,15.8504,17.1862,23259060.0],["2013-06-14",17.1862,18.04,17.021,17.659,29915512.0],["2013-06-17",17.659,17.9482,17.3056,17.3331,24884158.0],["2013-06-18",17.3331,17.3331298828125,16.4564,16.8466,19585862.0],["2013-06-19",16.8466,17.2046,16.438,17.0118,12783820.0],["2013-06-20",17.0118,17.011812210083008,16.0432,16.181,15158320.0],["2013-06-21",16.181,16.2911,15.1252,16.0341,30171968.0],["2013-06-24",16.0341,16.034061431884766,15.1068,15.2629,22343362.0],["2013-06-25",15.2629,16.2911,14.533,16.0754,30069570.0],["2013-06-26",16.0754,17.682,16.07537841796875,17.6086,42362166.0],["2013-06-27",17.6086,17.7784,16.9384,17.0072,24862954.0],["2013-06-28",17.0072,17.301,16.2957,16.6583,13991584.0],["2013-07-01",16.6583,17.5443,16.4334,17.4295,23179012.0],["2013-07-02",17.4295,18.1319,17.2964,17.884,26283402.0],["2013-07-03",17.884,18.6643,17.4938,18.3614,25460186.0],["2013-07-04",18.3614,18.7975,17.8243,18.0814,21169796.0],["2013-07-05",18.0814,18.1686,17.503,17.5627,15736082.0],["2013-07-08",17.5627,17.562650680541992,16.4701,16.4885,24060612.0],["2013-07-09",16.4885,16.7547,16.2039,16.5665,11244362.0],["2013-07-10",16.5665,16.9751,16.4334,16.8007,12693182.0],["2013-07-11",16.8007,17.7554,16.5711,17.4663,19984358.0],["2013-07-12",17.4663,17.8427,17.1725,17.3056,15885696.0],["2013-07-15",17.3056,17.9987,17.1771,17.9712,22492640.0],["2013-07-16",17.9712,18.5358,17.97119140625,18.0722,14059660.0],["2013-07-17",18.0722,18.2696,16.9292,17.3056,25177458.0],["2013-07-18",17.3056,17.3056,16.36,16.8466,27132330.0],["2013-07-19",16.8466,17.1587,15.8367,16.1121,45518428.0],["2013-07-22",16.1121,16.6859,15.8367,16.6124,18151070.0],["2013-07-23",16.6124,17.0761,16.61244773864746,16.998,20611014.0],["2013-07-24",16.998,17.6177,16.9843,17.122,25570900.0],["2013-07-25",17.122,17.6223,16.4701,16.7869,25249884.0],["2013-07-26",16.7869,16.8466,16.1534,16.4334,15018288.0],["2013-07-29",16.4334,16.9521,16.0662,16.4105,14840158.0],["2013-07-30",16.4105,16.6997,15.9285,16.0662,18069186.0],["2013-07-31",16.0662,16.617,15.8826,16.0157,19544232.0],["2013-08-01",16.0157,16.6997,16.015703201293945,16.6997,20634944.0],["2013-08-02",16.6997,17.9253,16.699665069580078,17.2964,43702138.0],["2013-08-05",17.2964,17.9253,17.296411514282227,17.6958,29170270.0],["2013-08-06",17.6958,18.3614,17.3469,18.2007,28403730.0],["2013-08-07",18.2007,18.4991,17.7187,17.7922,20225088.0],["2013-08-08",17.7922,19.57321548461914,17.581,19.5732,50456588.0],["2013-08-09",19.5732,19.8991,19.105,19.7385,35278768.0],["2013-08-12",19.7385,19.8395,18.6184,19.307,29479158.0],["2013-08-13",19.307,20.7621,18.444,20.45,39080130.0],["2013-08-14",20.45,20.45,19.7385,19.9588,23921224.0],["2013-08-15",19.9588,20.7483,19.4171,19.4631,22388230.0],["2013-08-16",19.4631,20.1975,18.7974,18.9581,37437880.0],["2013-08-19",18.9581,19.4126,18.7102,19.0775,24521560.0],["2013-08-20",19.0775,19.4309,18.7286,18.8663,21220276.0],["2013-08-21",18.8663,19.23812484741211,18.3384,19.2381,20413400.0],["2013-08-22",19.2381,20.0368,18.9168,19.7844,29890728.0],["2013-08-23",19.7844,20.5418,19.6008,20.0506,28311024.0],["2013-08-26",20.0506,20.8539,19.8303,20.427,23120858.0],["2013-08-27",20.427,20.6795,19.7431,20.0368,19316924.0],["2013-08-28",20.0368,20.1883,19.7018,19.8395,13505474.0],["2013-08-29",19.8395,20.1883,19.3712,19.4631,15678072.0],["2013-08-30",19.4631,19.7522,18.6001,18.8204,16426412.0],["2013-09-02",18.8204,19.4952,18.8158,19.4952,10234020.0],["2013-09-03",19.4952,20.0598,19.49518394470215,19.9175,10476196.0],["2013-09-04",19.9175,20.3123,19.4539,19.5135,13578546.0],["2013-09-05",19.5135,19.8303,19.1325,19.3712,12471086.0],["2013-09-06",19.3712,19.5549,19.1555,19.2565,9793402.0],["2013-09-09",19.2565,19.509,18.7699,19.509,19674586.0],["2013-09-10",19.509,19.50895118713379,18.444,18.9627,31705690.0],["2013-09-11",18.9627,18.962705612182617,17.0668888092041,17.0669,65828958.0],["2013-09-12",17.0669,17.2918,16.4793,16.6721,46774882.0],["2013-09-13",16.6721,17.682,16.672122955322266,17.4479,37662844.0],["2013-09-16",17.4479,18.1732,17.1679,18.0905,26227098.0],["2013-09-17",18.0905,18.4532,17.659,17.8243,17293056.0],["2013-09-18",17.8243,17.9712,16.8833,17.503,40932198.0],["2013-09-23",17.503,18.6597,17.502975463867188,18.5817,36439732.0],["2013-09-24",18.5817,19.6972,18.58170509338379,19.1784,28487312.0],["2013-09-25",19.1784,19.8211,18.7745,19.3712,28962728.0],["2013-09-26",19.3712,19.6283,19.1647,19.183,12360576.0],["2013-09-27",19.183,19.564,18.8663,19.0361,11688324.0],["2013-09-30",19.0361,19.6054,18.9857,19.408,11339284.0],["2013-10-08",19.408,19.408,18.3155,18.8663,21105276.0],["2013-10-09",18.8663,18.866304397583008,17.8472,18.2282,32113656.0],["2013-10-10",18.2282,18.2374,17.4295,18.0768,39141562.0],["2013-10-11",18.0768,18.5496,17.4387,17.7417,36591666.0],["2013-10-14",17.7417,18.0722,17.5902,17.8977,17267214.0],["2013-10-15",17.8977,17.897741317749023,17.4387,17.5259,20996070.0],["2013-10-16",17.5259,17.8518,17.3515,17.581,19538020.0],["2013-10-17",17.581,18.0768,17.581010818481445,17.9207,14894456.0],["2013-10-18",17.9207,17.9436,17.4433,17.5259,12970590.0],["2013-10-21",17.5259,18.04,17.525924682617188,17.9895,16970488.0],["2013-10-22",17.9895,18.1594,17.6269,17.8243,18450692.0],["2013-10-23",17.8243,18.1318,17.4892,17.8381,12593672.0],["2013-10-24",17.8381,17.9299,17.4892,17.5122,8544816.0],["2013-10-25",17.5122,17.51215362548828,16.0524,16.7088,34730690.0],["2013-10-28",16.7088,17.2597,16.5298,16.9384,14423394.0],["2013-10-29",16.9384,17.0853,16.1213,16.9613,11605678.0],["2013-10-30",16.9613,17.0531,16.6629,16.7777,10168108.0],["2013-10-31",16.7777,16.77770233154297,15.9377,16.0157,18938174.0],["2013-11-01",16.0157,16.5941,15.8321,16.4426,12458422.0],["2013-11-04",16.4426,16.9246,16.442604064941406,16.6905,9604412.0],["2013-11-05",16.6905,16.7364,16.3187,16.5344,12841744.0],["2013-11-06",16.5344,16.6859,16.158,16.2269,10307092.0],["2013-11-07",16.2269,16.3416,15.474,15.6209,18977928.0],["2013-11-08",15.6209,15.7541,14.8957,15.5199,26549596.0],["2013-11-11",15.5199,16.4472,15.3776,16.2819,15787484.0],["2013-11-12",16.2819,16.5023,16.158,16.3049,8594850.0],["2013-11-13",16.3049,16.5023,16.0111,16.0111,9276570.0],["2013-11-14",16.0111,16.6033,15.9285,16.539,15710590.0],["2013-11-15",16.539,16.9292,16.4059,16.5574,13267638.0],["2013-11-18",16.5574,17.3423,16.5573673248291,17.1679,16732104.0],["2013-11-19",17.1679,17.6269,17.0348,17.1449,18235658.0],["2013-11-20",17.1449,17.4708,16.7547,17.122,13031196.0],["2013-11-21",17.122,17.12197494506836,16.6859,16.9475,7885156.0],["2013-11-22",16.9475,17.0348,16.5069,16.5252,7330316.0],["2013-11-25",16.5252,16.9016,16.3416,16.7043,8778900.0],["2013-11-26",16.7043,17.0256,16.2544,16.9843,12396858.0],["2013-11-27",16.9843,18.2696,16.8925,18.1318,39794458.0],["2013-11-28",18.1318,18.4073,17.7738,17.985,25181316.0],["2013-11-29",17.985,17.98495864868164,17.4754,17.7279,19036306.0],["2013-12-02",17.7279,17.727903366088867,17.0302,17.1679,19113556.0],["2013-12-03",17.1679,17.2964,16.7502,17.1679,12968132.0],["2013-12-04",17.1679,17.783,17.0302,17.4066,16159198.0],["2013-12-05",17.4066,17.5397,16.8007,16.8466,14943516.0],["2013-12-06",16.8466,17.122,16.5344,16.6079,12628666.0],["2013-12-09",16.6079,16.9154,16.4059,16.6308,10545648.0],["2013-12-10",16.6308,16.8787,16.5711,16.7318,9339552.0],["2013-12-11",16.7318,16.7777,16.438,16.6308,10606702.0],["2013-12-12",16.6308,16.9705,16.5252,16.8925,10422432.0],["2013-12-13",16.8925,17.0256,16.5161,16.6997,10921662.0],["2013-12-16",16.6997,16.819,16.4472,16.5665,8379558.0],["2013-12-17",16.5665,16.64,16.3187,16.3692,7785638.0],["2013-12-18",16.3692,16.5711,16.2085,16.4426,7863434.0],["2013-12-19",16.4426,16.5528,15.9285,16.0203,19000282.0],["2013-12-20",16.0203,16.181,15.4281,15.6531,15637148.0],["2013-12-23",15.6531,15.8826,15.4924,15.8596,9954964.0],["2013-12-24",15.8596,16.5987,15.859630584716797,16.4564,14663294.0],["2013-12-25",16.4564,16.7685,16.3049,16.6079,10598276.0],["2013-12-26",16.6079,16.607858657836914,16.0662,16.1626,9813112.0],["2013-12-27",16.1626,16.4472,16.0111,16.3324,9711738.0],["2013-12-30",16.3324,16.4013,15.8826,15.9606,12502378.0],["2013-12-31",15.9606,16.3875,15.8918,16.1029,12408908.0],["2014-01-02",16.1029,17.4158,15.9744,17.122,33872518.0],["2014-01-03",17.122,17.5397,16.8925,17.4249,32008552.0],["2014-01-06",17.4249,17.424938201904297,16.617,16.6951,15417204.0],["2014-01-07",16.6951,17.1266,16.5161,16.9889,12819218.0],["2014-01-08",16.9889,17.3423,16.7685,16.8649,14358304.0],["2014-01-09",16.8649,17.0118,16.158,16.2498,20372454.0],["2014-01-10",16.2498,16.24980926513672,15.2537,15.3547,35715612.0],["2014-01-13",15.3547,15.354697227478027,14.5743,14.9599,42257282.0],["2014-01-14",14.9599,15.015,14.5881,14.9691,25574354.0],["2014-01-15",14.9691,15.4694,14.9691,15.3363,20964670.0],["2014-01-16",15.3363,15.699,14.9783,15.1573,18345018.0],["2014-01-17",15.1573,15.2308,14.4137,14.758,35816614.0],["2014-01-20",14.758,14.757950782775879,14.1153,14.1887,21309724.0],["2014-01-21",14.1887,14.6294,14.1704,14.3402,19413152.0],["2014-01-22",14.3402,14.9553,14.0924,14.7809,30786826.0],["2014-01-23",14.7809,14.8727,14.5101,14.7901,27556514.0],["2014-01-24",14.7901,15.0563,14.5284,14.8176,22988892.0],["2014-01-27",14.8176,15.093,14.4825,14.5009,23113042.0],["2014-01-28",14.5009,14.5743,13.0503,13.7618,53531356.0],["2014-01-29",13.7618,13.9087,13.3717,13.5323,30867628.0],["2014-01-30",13.5323,13.532326698303223,13.1192,13.2569,24200338.0],["2014-02-07",13.2569,14.0189,13.25690746307373,14.0005,23183554.0],["2014-02-10",14.0005,14.8039,14.000543594360352,14.5789,33493074.0],["2014-02-11",14.5789,14.8543,14.2301,14.4137,24458380.0],["2014-02-12",14.4137,14.7809,14.0694,14.7625,30896192.0],["2014-02-13",14.7625,15.093,14.5973,14.6478,30249414.0],["2014-02-14",14.6478,14.7258,14.3219,14.5284,25220008.0],["2014-02-17",14.5284,14.6799,13.7756,14.1474,60514124.0],["2014-02-18",14.1474,14.1704,13.8215,13.9225,47450690.0],["2014-02-19",13.9225,14.0694,13.7159,13.95,28344850.0],["2014-02-20",13.95,14.0235,13.5874,13.6241,27264522.0],["2014-02-21",13.6241,13.624134063720703,13.312,13.4405,25837022.0],["2014-02-24",13.4405,13.9179,13.440521240234375,13.7664,29539192.0],["2014-02-25",13.7664,13.766435623168945,12.4949,12.8208,53201764.0],["2014-02-26",12.8208,12.82082748413086,12.0726,12.4903,42207608.0],["2014-02-27",12.4903,12.6693,12.2103,12.2516,23994512.0],["2014-02-28",12.2516,12.651,12.251623153686523,12.628,15180180.0],["2014-03-03",12.628,12.7979,12.348,12.3985,26639914.0],["2014-03-04",12.3985,12.398513793945312,11.866,11.8752,33675182.0],["2014-03-05",11.8752,12.2011,11.8247,11.9854,24485858.0],["2014-03-06",11.9854,12.068,11.5723,11.6916,28594148.0],["2014-03-07",11.6916,11.8431,11.6136,11.7788,22046546.0],["2014-03-10",11.7788,11.77881908416748,11.3336,11.3519,24433626.0],["2014-03-11",11.3519,11.9257,11.3381,11.7191,39967272.0],["2014-03-12",11.7191,12.8254,11.719144821166992,12.3939,60169500.0],["2014-03-13",12.3939,12.6188,12.2608,12.5454,40403646.0],["2014-03-14",12.5454,12.6602,12.3388,12.4169,23437260.0],["2014-03-17",12.4169,12.6234,12.1736,12.5867,28751822.0],["2014-03-18",12.5867,13.0549,12.5775,12.6877,42911414.0],["2014-03-19",12.6877,12.687704086303711,11.7972,11.8844,48514294.0],["2014-03-20",11.8844,11.9578,11.5585,11.5677,31453548.0],["2014-03-21",11.5677,11.99,11.2831,11.9303,27127752.0],["2014-03-24",11.9303,12.0634,11.7054,11.9073,19700834.0],["2014-03-25",11.9073,11.907346725463867,11.5723,11.6457,21531378.0],["2014-03-26",11.6457,12.068,11.645697593688965,12.0359,28545456.0],["2014-03-27",12.0359,12.1047,11.8569,11.8706,18313666.0],["2014-03-28",11.8706,11.870623588562012,11.4116,11.5539,17877228.0],["2014-03-31",11.5539,11.9119,11.3932,11.7513,16299198.0],["2014-04-01",11.7513,12.3297,11.7421,12.27,33866282.0],["2014-04-02",12.27,12.8392,12.1874,12.83,61094094.0],["2014-04-03",12.83,12.8989,12.5821,12.6831,39557422.0],["2014-04-04",12.6831,13.1651,12.4857,13.0366,37742388.0],["2014-04-08",13.0366,13.3395,12.853,12.9907,33746318.0],["2014-04-09",12.9907,13.4222,12.9448,13.211,36228020.0],["2014-04-10",13.211,13.3579,12.8989,12.9815,27746008.0],["2014-04-11",12.9815,12.981488227844238,12.4398,12.6097,31767166.0],["2014-04-14",12.6097,12.8484,12.4169,12.7979,23133666.0],["2014-04-15",12.7979,12.79787540435791,12.5362,12.55,20778982.0],["2014-04-16",12.55,12.9035,12.4811,12.8943,21252054.0],["2014-04-17",12.8943,13.5186,12.894272804260254,13.4267,54202872.0],["2014-04-18",13.4267,13.8582,13.2753,13.4222,49703406.0],["2014-04-21",13.4222,13.8582,13.2248,13.6195,45619758.0],["2014-04-22",13.6195,13.7159,13.0366,13.3854,31250944.0],["2014-04-23",13.3854,13.4727,13.1284,13.4681,18130134.0],["2014-04-24",13.4681,13.8169,13.3487,13.4956,25348930.0],["2014-04-25",13.4956,13.693,12.9494,13.0871,24240010.0],["2014-04-28",13.0871,13.087066650390625,12.2792,12.2883,34053500.0],["2014-04-29",12.2883,12.6602,12.1369,12.5913,16757954.0],["2014-04-30",12.5913,12.7703,12.348,12.7612,15778682.0],["2014-05-05",12.7612,13.3395,12.2562,13.1284,27500026.0],["2014-05-06",13.1284,13.9455,12.9907,13.5415,62683096.0],["2014-05-07",13.5415,13.7481,13.3808,13.4497,21588638.0],["2014-05-08",13.4497,13.6792,13.316582679748535,13.3166,22054980.0],["2014-05-09",13.3166,13.316582679748535,12.1185,12.6739,62545820.0],["2014-05-12",12.6739,13.1743,12.3939,13.1559,32086456.0],["2014-05-13",13.1559,13.2431,12.8071,12.8851,18623528.0],["2014-05-14",12.8851,13.0371,12.8068,12.9358,11654580.0],["2014-05-15",12.9358,12.9772,12.558,12.6271,13769052.0],["2014-05-16",12.6271,12.7837,12.4567,12.6501,11111038.0],["2014-05-19",12.6501,12.650145530700684,12.3461,12.5442,10050562.0],["2014-05-20",12.5442,12.8759,12.383,12.4751,10170718.0],["2014-05-21",12.4751,12.71,12.3553,12.5995,8749312.0],["2014-05-22",12.5995,12.8114,12.4843,12.4843,12747906.0],["2014-05-23",12.4843,12.5672,12.2448,12.406,14857370.0],["2014-05-26",12.406,12.5626,11.9683,12.2079,39243518.0],["2014-05-27",12.2079,12.2678,12.0374,12.1204,17223982.0],["2014-05-28",12.1204,12.4567,12.0697,12.383,24781178.0],["2014-05-29",12.383,12.7837,12.1158,12.1342,24329008.0],["2014-05-30",12.1342,12.3922,11.9683,12.2632,20967742.0],["2014-06-03",12.2632,12.664,12.263179779052734,12.4336,25358802.0],["2014-06-04",12.4336,12.43362808227539,12.171,12.254,11216874.0],["2014-06-05",12.254,12.254,11.8347,12.0282,32452634.0],["2014-06-06",12.0282,12.664,12.028233528137207,12.4474,49606372.0],["2014-06-09",12.4474,12.5166,12.2033,12.2632,23179142.0],["2014-06-10",12.2632,12.968,12.263179779052734,12.8851,55048944.0],["2014-06-11",12.8851,13.1385,12.7423,12.9127,34718364.0],["2014-06-12",12.9127,12.912731170654297,12.6363,12.664,30504676.0],["2014-06-13",12.664,12.9726,12.5534,12.7976,27212754.0],["2014-06-16",12.7976,13.0095,12.664,12.9127,24094104.0],["2014-06-17",12.9127,12.912731170654297,12.6133,12.6594,24241202.0],["2014-06-18",12.6594,12.6962,12.4705,12.5258,14534904.0],["2014-06-19",12.5258,12.6548,12.0513,12.125,22461308.0],["2014-06-20",12.125,12.2678,12.0697,12.1849,12919986.0],["2014-06-23",12.1849,12.4336,12.125,12.1664,15581272.0],["2014-06-24",12.1664,12.2217,11.9822,12.1019,19311034.0],["2014-06-25",12.1019,12.1618,11.89,11.9591,18565176.0],["2014-06-26",11.9591,12.2355,11.959132194519043,12.2079,21045518.0],["2014-06-27",12.2079,12.2494,11.9914,12.0236,32487560.0],["2014-06-30",12.0236,12.28160572052002,12.023627281188965,12.2816,28589818.0],["2014-07-01",12.2816,12.5212,12.2171,12.4843,27147572.0],["2014-07-02",12.4843,12.5995,12.3691,12.4843,22147000.0],["2014-07-03",12.4843,12.484302520751953,12.2448,12.2862,20595090.0],["2014-07-04",12.2862,12.3968,12.1618,12.2033,16265582.0],["2014-07-07",12.2033,12.2263,11.9914,12.1158,22104500.0],["2014-07-08",12.1158,12.3046,12.0835,12.2309,15382682.0],["2014-07-09",12.2309,12.4705,12.1204,12.2724,35006738.0],["2014-07-10",12.2724,12.272392272949219,11.4708,11.5123,73057768.0],["2014-07-11",11.5123,11.7242,11.2958,11.4017,47351444.0],["2014-07-14",11.4017,11.5537,11.3372,11.4708,28594570.0],["2014-07-15",11.4708,11.5906,11.4017,11.5123,20254960.0],["2014-07-16",11.5123,11.563,11.3234,11.3464,16233572.0],["2014-07-17",11.3464,11.3971,11.1115,11.1391,25725614.0],["2014-07-18",11.1391,11.139129638671875,10.7706,10.7798,43887098.0],["2014-07-21",10.7798,11.024,10.7476,10.9779,21556432.0],["2014-07-22",10.9779,11.0055,10.8167,10.941,21376624.0],["2014-07-23",10.941,11.1944,10.8904,10.9318,32217352.0],["2014-07-24",10.9318,11.0608,10.8996,10.9963,17566596.0],["2014-07-25",10.9963,11.056209564208984,10.9272,11.0562,18874838.0],["2014-07-28",11.0562,11.5491,11.056209564208984,11.4386,40436304.0],["2014-07-29",11.4386,12.0467,11.3142,11.8992,68114332.0],["2014-07-30",11.8992,12.0236,11.7933,11.9776,42582106.0],["2014-07-31",11.9776,12.0006,11.6873,11.9822,23383398.0],["2014-08-01",11.9822,12.0927,11.7703,11.8163,28156394.0],["2014-08-04",11.8163,11.9776,11.7841,11.8854,18197660.0],["2014-08-05",11.8854,11.9637,11.8301,11.9177,20529816.0],["2014-08-06",11.9177,12.254,11.8255,12.1618,38036882.0],["2014-08-07",12.1618,12.3,11.9085,11.9407,20738024.0],["2014-08-08",11.9407,12.2079,11.94070816040039,12.148,22046016.0],["2014-08-11",12.148,12.3691,12.125,12.254,22637432.0],["2014-08-12",12.254,12.5119,12.1618,12.3922,35153252.0],["2014-08-13",12.3922,12.8989,12.3092,12.3323,64413318.0],["2014-08-14",12.3323,12.6133,12.1434,12.1526,34558540.0],["2014-08-15",12.1526,12.3323,11.9315,12.2494,28896586.0],["2014-08-18",12.2494,12.6363,12.1987,12.5626,46757678.0],["2014-08-19",12.5626,12.8206,12.4613,12.558,51958734.0],["2014-08-20",12.558,13.0187,12.5212,12.9634,64785872.0],["2014-08-21",12.9634,12.991,12.6363,12.9127,39872576.0],["2014-08-22",12.9127,13.0279,12.7331,12.8206,26910306.0],["2014-08-25",12.8206,12.8989,12.5995,12.6501,23795988.0],["2014-08-26",12.6501,12.7561,12.2125,12.3369,32781760.0],["2014-08-27",12.3369,12.5119,12.3,12.3553,18860636.0],["2014-08-28",12.3553,12.4244,11.9776,12.1388,23623132.0],["2014-08-29",12.1388,12.7331,12.138795852661133,12.6548,30629564.0],["2014-09-01",12.6548,12.8574,12.6363,12.7653,27374114.0],["2014-09-02",12.7653,12.9634,12.6686,12.8989,36129346.0],["2014-09-03",12.8989,13.0694,12.7239,12.8713,38203940.0],["2014-09-04",12.8713,12.871268272399902,12.6133,12.8298,42488248.0],["2014-09-05",12.8298,13.2168,12.6824,13.2122,62840062.0],["2014-09-09",13.2122,13.3504,13.0371,13.2214,45798540.0],["2014-09-10",13.2214,13.221384048461914,12.8436,12.8759,56316338.0],["2014-09-11",12.8759,13.1753,12.8528,12.9542,44853198.0],["2014-09-12",12.9542,12.954191207885742,12.5718,12.7239,55762972.0],["2014-09-15",12.7239,12.7285,12.5304,12.6594,43676914.0],["2014-09-16",12.6594,12.793,12.4521,12.4567,37342134.0],["2014-09-17",12.4567,12.664,12.3922,12.5073,25348808.0],["2014-09-18",12.5073,12.5949,12.4382,12.5442,16297106.0],["2014-09-19",12.5442,12.664,12.4935,12.6225,19597734.0],["2014-09-22",12.6225,12.8943,12.4843,12.71,36565184.0],["2014-09-23",12.71,12.9542,12.710031509399414,12.8943,33390396.0],["2014-09-24",12.8943,12.968,12.7653,12.9127,25448142.0],["2014-09-25",12.9127,13.0003,12.7239,12.7561,31681480.0],["2014-09-26",12.7561,12.756099700927734,12.383,12.5396,35183334.0],["2014-09-29",12.5396,12.6409,12.3922,12.5764,28341654.0],["2014-09-30",12.5764,12.7699,12.5396,12.6916,25727842.0],["2014-10-08",12.6916,12.7423,12.4889,12.6778,28380902.0],["2014-10-09",12.6778,12.9542,12.677785873413086,12.8621,34937752.0],["2014-10-10",12.8621,12.945,12.7423,12.7791,20972438.0],["2014-10-13",12.7791,12.779134750366211,12.4382,12.5995,23312950.0],["2014-10-14",12.5995,12.6317,12.4475,12.4935,23160438.0],["2014-10-15",12.4935,12.5764,12.4613,12.5488,14445576.0],["2014-10-16",12.5488,12.5857,12.383,12.3876,18803460.0],["2014-10-17",12.3876,12.5764,12.1895,12.5672,27195462.0],["2014-10-20",12.5672,12.567224502563477,12.5672,12.5672,0.0],["2014-10-21",12.5672,12.567224502563477,12.5672,12.5672,0.0],["2014-10-22",12.5672,13.1154,12.567224502563477,12.8252,69008016.0],["2014-10-23",12.8252,12.8851,12.5073,12.5258,23278448.0],["2014-10-24",12.5258,12.7607,12.5073,12.5903,23324726.0],["2014-10-27",12.5903,12.71,12.254,12.3415,26090062.0],["2014-10-28",12.3415,12.5995,12.3,12.5304,24746786.0],["2014-10-29",12.5304,12.581,12.3553,12.5442,31776526.0],["2014-10-30",12.5442,12.5534,12.3369,12.3553,29761592.0],["2014-10-31",12.3553,12.4843,12.277,12.4428,24533704.0],["2014-11-03",12.4428,12.7515,12.3599,12.7423,47720734.0],["2014-11-04",12.7423,12.8252,12.6271,12.7653,31381666.0],["2014-11-05",12.7653,12.8206,12.581,12.6594,25404774.0],["2014-11-06",12.6594,12.7561,12.6225,12.7239,23191930.0],["2014-11-07",12.7239,12.7561,12.581,12.6271,32799266.0],["2014-11-10",12.6271,12.6455,12.2355,12.3415,42910720.0],["2014-11-11",12.3415,12.3876,11.7933,11.9039,54766530.0],["2014-11-12",11.9039,12.0467,11.7887,11.973,26356028.0],["2014-11-13",11.973,11.972952842712402,11.4892,11.7472,34502172.0],["2014-11-14",11.7472,11.8209,11.6274,11.738,14789658.0],["2014-11-17",11.738,11.8071,11.6643,11.7657,16374416.0],["2014-11-18",11.7657,12.0236,11.7656,11.9223,25147072.0],["2014-11-19",11.9223,11.996,11.8025,11.9223,17249634.0],["2014-11-20",11.9223,11.922277450561523,11.6965,11.7012,11853134.0],["2014-11-21",11.7012,11.7472,11.609,11.7242,17060780.0],["2014-11-24",11.7242,11.8486,11.6597,11.7242,24205616.0],["2014-11-25",11.7242,12.254,11.6735,12.2401,50173908.0],["2014-11-26",12.2401,12.429,12.0927,12.254,31575268.0],["2014-11-27",12.254,12.3139,12.1065,12.2494,29365198.0],["2014-11-28",12.2494,12.383,12.1112,12.3139,37563910.0],["2014-12-01",12.3139,12.3415,11.9269,12.171,42903710.0],["2014-12-02",12.171,12.2816,12.0789,12.2217,28821366.0],["2014-12-03",12.2217,12.8252,12.0835,12.7653,72116776.0],["2014-12-04",12.7653,12.945,12.6962,12.793,45971988.0],["2014-12-05",12.793,12.8574,12.2632,12.4843,44267092.0],["2014-12-08",12.4843,12.7423,12.3369,12.4106,46707224.0],["2014-12-09",12.4106,12.41059398651123,11.7288,11.8255,55549978.0],["2014-12-10",11.8255,12.4106,11.825536727905273,12.2309,38694888.0],["2014-12-11",12.2309,12.5212,12.1664,12.2908,38775074.0],["2014-12-12",12.2908,12.290818214416504,11.996,12.1526,30506624.0],["2014-12-15",12.1526,12.152615547180176,11.8854,12.0973,36490090.0],["2014-12-16",12.0973,12.2401,12.0467,12.1434,29632840.0],["2014-12-17",12.1434,12.1849,11.8025,11.8762,44863492.0],["2014-12-18",11.8762,12.0282,11.7841,11.8486,25835854.0],["2014-12-19",11.8486,12.0282,11.5445,11.7933,32104282.0],["2014-12-22",11.7933,11.793289184570312,11.1944,11.3971,41627008.0],["2014-12-23",11.3971,11.6367,11.2912,11.4017,21888764.0],["2014-12-24",11.4017,11.7518,11.3234,11.6136,24876176.0],["2014-12-25",11.6136,11.7104,11.4708,11.5169,24498484.0],["2014-12-26",11.5169,11.6321,11.3925,11.5031,29028794.0],["2014-12-29",11.5031,11.8347,11.4478,11.6597,35982048.0],["2014-12-30",11.6597,11.659692764282227,11.1944,11.2036,36434980.0],["2014-12-31",11.2036,11.4109,11.1023,11.3004,28451678.0],["2015-01-05",11.3004,11.8854,11.0792,11.6919,53682208.0],["2015-01-06",11.6919,12.1296,11.5491,11.9776,51836768.0],["2015-01-07",11.9776,12.1526,11.7703,11.9131,35233654.0],["2015-01-08",11.9131,12.1526,11.8486,12.0282,32828474.0],["2015-01-09",12.0282,12.8022,11.9776,12.3092,88272256.0],["2015-01-12",12.3092,13.074,12.309244155883789,12.9266,89226278.0],["2015-01-13",12.9266,13.9677,12.7837,13.5439,126409010.0],["2015-01-14",13.5439,13.7512,13.2675,13.4425,60722900.0],["2015-01-15",13.4425,13.6314,13.2721,13.4517,43722400.0],["2015-01-16",13.4517,13.45172119140625,13.0786,13.2813,66584816.0],["2015-01-19",13.2813,13.8203,12.7653,13.0187,76706572.0],["2015-01-20",13.0187,13.7281,13.018684387207031,13.6314,74386980.0],["2015-01-21",13.6314,13.8986,13.3596,13.659,68875488.0],["2015-01-22",13.659,14.4099,13.5208,14.1151,81204318.0],["2015-01-23",14.1151,14.2579,13.8617,13.9216,43756546.0],["2015-01-26",13.9216,14.1934,13.7834,14.0322,31936552.0],["2015-01-27",14.0322,14.1566,13.5991,13.7235,41721600.0],["2015-01-28",13.7235,13.9907,13.401,13.4057,37016742.0],["2015-01-29",13.4057,13.7189,13.2675,13.484,34449736.0],["2015-01-30",13.484,13.5761,13.221384048461914,13.2214,26636024.0],["2015-02-02",13.2214,13.3412,12.8989,13.0463,28435280.0],["2015-02-03",13.0463,13.6544,13.046326637268066,13.484,37496770.0],["2015-02-04",13.484,13.5899,13.0786,13.097,33660514.0],["2015-02-05",13.097,13.4057,12.9312,12.991,29558590.0],["2015-02-06",12.991,13.1891,12.8436,12.9864,31535690.0],["2015-02-09",12.9864,13.0832,12.6732,12.6916,33201792.0],["2015-02-10",12.6916,13.12,12.5764,13.0325,35643714.0],["2015-02-11",13.0325,13.2951,13.032505989074707,13.0417,28335666.0],["2015-02-12",13.0417,13.3504,13.0417,13.2214,25728994.0],["2015-02-13",13.2214,13.484,13.221384048461914,13.2582,29553774.0],["2015-02-16",13.2582,13.9078,13.2582368850708,13.8617,50931634.0],["2015-02-17",13.8617,13.9539,13.659,13.7742,33622378.0],["2015-02-25",13.7742,14.175,13.77419376373291,13.917,38715208.0],["2015-02-26",13.917,14.1381,13.7466,14.0782,41741030.0],["2015-02-27",14.0782,14.078240394592285,13.6498,13.7051,51293524.0],["2015-03-02",13.7051,13.705090522766113,13.2905,13.5669,77775594.0],["2015-03-03",13.5669,13.6268,13.3135,13.3366,44874794.0],["2015-03-04",13.3366,13.6268,13.336551666259766,13.5623,42645956.0],["2015-03-05",13.5623,13.8894,13.4425,13.8848,58288044.0],["2015-03-06",13.8848,14.0184,13.4471,13.4517,42506330.0],["2015-03-09",13.4517,13.5761,13.203,13.5623,30075008.0],["2015-03-10",13.5623,14.6126,13.562283515930176,14.2809,93229734.0],["2015-03-11",14.2809,14.5573,14.0552,14.3316,66625466.0],["2015-03-12",14.3316,14.7416,14.0414,14.2855,51161238.0],["2015-03-13",14.2855,14.4007,14.0736,14.2441,37598234.0],["2015-03-16",14.2441,14.7416,14.244083404541016,14.4652,51360444.0],["2015-03-17",14.4652,14.6357,14.2349,14.3362,52518070.0],["2015-03-18",14.3362,14.7877,14.221,14.7324,73299858.0],["2015-03-19",14.7324,14.8107,14.433,14.6034,55312198.0],["2015-03-20",14.6034,14.6955,14.3362,14.4376,52459090.0],["2015-03-23",14.4376,14.9858,14.3869,14.8798,80262848.0],["2015-03-24",14.8798,15.1286,14.4284,14.8015,83062572.0],["2015-03-25",14.8015,15.2069,14.5343,15.0871,75208236.0],["2015-03-26",15.0871,15.087120056152344,14.6449,14.6771,49934338.0],["2015-03-27",14.6771,14.8245,14.5758,14.631,39126520.0],["2015-03-30",14.631,14.9535,14.4237,14.9028,73089934.0],["2015-03-31",14.9028,15.4741,14.6679,15.3405,111413574.0],["2015-04-01",15.3405,15.8058,15.2576,15.5616,86031406.0],["2015-04-02",15.5616,16.5843,15.561613082885742,16.2664,100006556.0],["2015-04-03",16.2664,16.5198,16.0223,16.2572,51797378.0],["2015-04-07",16.2572,16.9298,16.257234573364258,16.5152,66406314.0],["2015-04-08",16.5152,16.5889,15.663,15.9762,60335768.0],["2015-04-09",15.9762,16.0177,15.0042,15.8611,69243358.0],["2015-04-10",15.8611,15.9854,15.6537,15.7044,81758332.0],["2015-04-13",15.7044,16.0776,15.4418,15.7413,77206164.0],["2015-04-14",15.7413,15.8611,15.3543,15.4511,67592494.0],["2015-04-15",15.4511,15.8611,15.3405,15.428,66810256.0],["2015-04-16",15.428,15.557,14.9766,15.4234,62258666.0],["2015-04-17",15.4234,15.423409461975098,15.4234,15.4234,0.0],["2015-04-20",15.4234,15.423409461975098,15.4234,15.4234,0.0],["2015-04-21",15.4234,15.423409461975098,15.4234,15.4234,0.0],["2015-04-22",15.4234,15.423409461975098,15.4234,15.4234,0.0],["2015-04-23",15.4234,15.423409461975098,15.4234,15.4234,0.0],["2015-04-24",15.4234,16.5981,15.423409461975098,16.119,128514292.0],["2015-04-27",16.119,16.2618,15.663,15.7781,83354928.0],["2015-04-28",15.7781,15.8657,14.6541,14.8614,114156310.0],["2015-04-29",14.8614,15.1332,14.7877,15.0963,60584852.0],["2015-04-30",15.0963,15.2852,14.889,15.0687,55989266.0],["2015-05-04",15.0687,15.0917,14.7462,14.8614,50656062.0],["2015-05-05",14.8614,15.0411,14.5527,14.9581,69619576.0],["2015-05-06",14.9581,15.5386,14.843,15.2023,80884318.0],["2015-05-07",15.2023,15.8518,15.041,15.428,75835836.0],["2015-05-08",15.428,15.709,15.299,15.6952,76064584.0],["2015-05-11",15.6952,16.4461,15.5985,16.3125,115793352.0],["2015-05-12",16.3125,16.4231,16.0315,16.3079,89360354.0],["2015-05-13",16.3079,16.5751,16.0085,16.2296,85577748.0],["2015-05-14",16.2296,16.8791,16.0822,16.4093,97952130.0],["2015-05-15",16.4093,16.409255981445312,15.8472,16.0638,72719106.0],["2015-05-18",16.0638,16.2526,15.8749,15.9716,73815210.0],["2015-05-19",15.9716,16.529,15.7919,16.506,78149170.0],["2015-05-20",16.506,17.4918,16.4,16.787,117485388.0],["2015-05-21",16.787,17.9986,16.787010192871094,17.8604,118527276.0],["2015-05-22",17.8604,18.2059,17.2753,17.7038,108345804.0],["2015-05-25",17.7038,18.0124,17.3721,17.8696,97610646.0],["2015-05-26",17.8696,18.8969,17.869596481323242,18.3717,102984084.0],["2015-05-27",18.3717,18.8877,18.1276,18.7633,82694610.0],["2015-05-28",18.7633,18.7956,17.0266,17.045,108294226.0],["2015-05-29",17.045,18.7495,16.8147,18.7495,140343440.0],["2015-06-01",18.7495,20.6244,18.749486923217773,20.4125,182042708.0],["2015-06-02",20.4125,20.9147,19.9979,20.583,109877034.0],["2015-06-03",20.583,20.58297348022461,19.3484,19.7998,83860458.0],["2015-06-04",19.7998,20.1269,17.8189,19.3484,90050478.0],["2015-06-05",19.3484,20.0394,18.662,19.2977,77362478.0],["2015-06-08",19.2977,19.3253,18.275,18.4961,89643712.0],["2015-06-09",18.4961,19.1365,18.49611473083496,18.7771,71578156.0],["2015-06-10",18.7771,19.9472,18.5007,19.7123,90466264.0],["2015-06-11",19.7123,19.9058,19.2608,19.5879,63142788.0],["2015-06-12",19.5879,20.5715,19.5879,19.9111,87966188.0],["2015-06-15",19.9111,20.3175,18.9738,19.1215,79684830.0],["2015-06-16",19.1215,19.12153434753418,18.0456,18.4335,69788584.0],["2015-06-17",18.4335,19.0199,18.2442,18.8491,53837148.0],["2015-06-18",18.8491,18.886,17.6393,17.7778,62493616.0],["2015-06-19",17.7778,17.77781105041504,16.8543,17.0852,52143004.0],["2015-06-23",17.0852,18.0549,16.9466,17.9902,72747928.0],["2015-06-24",17.9902,18.6182,17.7316,18.4289,75302986.0],["2015-06-25",18.4289,18.428897857666016,17.2468,17.3668,56039450.0],["2015-06-26",17.3668,17.366840362548828,15.6306,15.6306,75064690.0],["2015-06-29",15.6306,16.0924,14.0699,15.3305,97329562.0],["2015-06-30",15.3305,16.7158,14.1207,16.5772,90704326.0],["2015-07-01",16.5772,17.7732,15.9308,16.2586,78089548.0],["2015-07-02",16.2586,16.8543,14.721,15.0904,67112640.0],["2015-07-03",15.0904,15.5521,13.5804,14.721,88533496.0],["2015-07-06",14.721,16.1478,13.3449,14.7764,104112524.0],["2015-07-07",14.7764,14.776363372802734,13.2987,13.2987,114570792.0],["2015-07-08",13.2987,13.298725128173828,13.2987,13.2987,0.0],["2015-07-09",13.2987,13.298725128173828,13.2987,13.2987,0.0],["2015-07-10",13.2987,13.298725128173828,13.2987,13.2987,0.0],["2015-07-13",13.2987,13.298725128173828,13.2987,13.2987,0.0],["2015-07-14",13.2987,13.298725128173828,13.2987,13.2987,0.0],["2015-07-15",13.2987,13.298725128173828,13.2987,13.2987,0.0],["2015-07-16",13.2987,13.298725128173828,13.2987,13.2987,0.0],["2015-07-17",13.2987,14.628600120544434,13.298725128173828,14.6286,76978102.0],["2015-07-20",14.6286,15.6999,14.628600120544434,15.2427,75246952.0],["2015-07-21",15.2427,15.3767,14.721,15.0349,55517484.0],["2015-07-22",15.0349,15.3166,14.7071,14.9888,44761688.0],["2015-07-23",14.9888,15.8015,14.988773345947266,15.6907,65510954.0],["2015-07-24",15.6907,15.8338,14.9611,15.1504,63044294.0],["2015-07-27",15.1504,15.4552,13.6358,13.6358,67180178.0],["2015-07-28",13.6358,14.1068,12.4583,13.9313,78653980.0],["2015-07-29",13.9313,14.4577,13.4419,14.4531,48349054.0],["2015-07-30",14.4531,14.4808,13.2987,13.3911,46148208.0],["2015-07-31",13.3911,13.8436,13.1233,13.6912,51697558.0],["2015-08-03",13.6912,13.9683,13.4049,13.9498,54715658.0],["2015-08-04",13.9498,14.6147,13.8113,14.3839,37610682.0],["2015-08-05",14.3839,14.407,13.7605,13.8159,36990928.0],["2015-08-06",13.8159,13.8898,13.4142,13.5943,20506780.0],["2015-08-07",13.5943,14.0006,13.594254493713379,13.9036,27730688.0],["2015-08-10",13.9036,14.6979,13.903633117675781,14.6286,50030434.0],["2015-08-11",14.6286,14.9472,14.3285,14.4993,49149106.0],["2015-08-12",14.4993,14.9334,14.2915,14.6517,50519562.0],["2015-08-13",14.6517,14.8687,14.3746,14.8087,39080344.0],["2015-08-14",14.8087,15.3489,14.808686256408691,14.9103,44794660.0],["2015-08-17",14.9103,15.0488,14.5547,14.9842,31386036.0],["2015-08-18",14.9842,15.215,13.488,13.7051,51073370.0],["2015-08-19",13.7051,13.9452,12.837,13.802,34944382.0],["2015-08-20",13.802,14.1068,13.4049,13.4973,35981334.0],["2015-08-21",13.4973,13.622,12.7031,12.8046,36294056.0],["2015-08-24",12.8046,12.804640769958496,11.525562286376953,11.5256,63119724.0],["2015-08-25",11.5256,11.525562286376953,10.371159553527832,10.3712,54127752.0],["2015-08-26",10.3712,10.7129,9.332194328308105,9.3322,52266780.0],["2015-08-27",9.3322,9.817,9.0505,9.6739,55523594.0],["2015-08-28",9.6739,10.5189,9.66,10.4866,53621802.0],["2015-08-31",10.4866,10.9437,10.1172,10.8699,51281838.0],["2015-09-01",10.8699,10.9761,10.0018,10.9668,60528674.0],["2015-09-02",10.9668,11.3039,10.3204,11.2439,56372590.0],["2015-09-07",11.2439,11.8026,10.7129,10.9114,35086454.0],["2015-09-08",10.9114,11.3132,10.5097,11.2762,23021452.0],["2015-09-09",11.2762,12.329,11.276211738586426,12.0981,45381086.0],["2015-09-10",12.0981,12.098148345947266,10.8883,11.0269,41895356.0],["2015-09-11",11.0269,11.3593,10.759,11.2116,25081016.0],["2015-09-14",11.2116,11.3085,10.0941,10.0941,29338802.0],["2015-09-15",10.0941,10.1495,9.2352,9.3091,23265114.0],["2015-09-16",9.3091,10.2419,9.309107780456543,10.1772,20561516.0],["2015-09-17",10.1772,10.6944,9.9325,10.2742,36551632.0],["2015-09-18",10.2742,10.7036,10.1726,10.3896,21635028.0],["2015-09-21",10.3896,10.8052,10.1865,10.7313,19793358.0],["2015-09-22",10.7313,11.1654,10.73133373260498,11.0361,22366164.0],["2015-09-23",11.0361,11.036097526550293,10.6667,10.7082,15702880.0],["2015-09-24",10.7082,11.0269,10.5097,10.7313,21321292.0],["2015-09-25",10.7313,10.73133373260498,9.9186,9.9186,26179908.0],["2015-09-28",9.9186,10.325,9.8909,10.2927,20705288.0],["2015-09-29",10.2927,10.292658805847168,9.8448,9.9279,14844260.0],["2015-09-30",9.9279,10.9207,9.927868843078613,10.9207,52725866.0],["2015-10-08",10.9207,11.6364,10.8514,11.11,79537104.0],["2015-10-09",11.11,11.3409,11.0823,11.2854,30849914.0],["2015-10-12",11.2854,12.052,11.28544807434082,11.6826,43458098.0],["2015-10-13",11.6826,12.1166,11.5579,11.9134,35211714.0],["2015-10-14",11.9134,12.1028,11.6733,11.6826,27308870.0],["2015-10-15",11.6826,12.1536,11.6133,12.015,26608108.0],["2015-10-16",12.015,12.1905,11.6826,12.0104,26278678.0],["2015-10-19",12.0104,12.2829,11.9596,12.1951,30953402.0],["2015-10-20",12.1951,13.0217,12.195116996765137,12.643,39820742.0],["2015-10-21",12.643,12.8601,11.5486,11.8303,40575284.0],["2015-10-22",11.8303,12.3152,11.7888,12.2598,29476784.0],["2015-10-23",12.2598,12.4676,12.052,12.329,24705116.0],["2015-10-26",12.329,12.6984,12.2044,12.426,24998968.0],["2015-10-27",12.426,12.425997734069824,11.8026,12.3059,20725854.0],["2015-10-28",12.3059,12.3475,11.7749,11.8396,22015516.0],["2015-10-29",11.8396,11.9642,11.4055,11.7195,32443406.0],["2015-10-30",11.7195,12.052,11.4147,11.8165,29103712.0],["2015-11-02",11.8165,11.816473007202148,11.4286,11.4655,17517892.0],["2015-11-03",11.4655,11.6595,11.3409,11.4424,13406744.0],["2015-11-04",11.4424,12.112,11.442447662353516,12.052,31698788.0],["2015-11-05",12.052,12.3152,11.9458,12.1674,43133084.0],["2015-11-06",12.1674,12.994,12.052,12.9386,47912062.0],["2015-11-09",12.9386,13.4742,12.6015,13.1279,43060784.0],["2015-11-10",13.1279,14.1945,12.9755,13.6912,71628410.0],["2015-11-11",13.6912,14.7764,13.622,13.7189,56765424.0],["2015-11-12",13.7189,14.3146,13.4142,13.6728,49737992.0],["2015-11-13",13.6728,13.672752380371094,12.6938,12.9755,42759822.0],["2015-11-16",12.9755,13.7928,12.975495338439941,13.622,62181586.0],["2015-11-17",13.622,14.3839,13.621959686279297,13.8528,83657066.0],["2015-11-18",13.8528,15.0765,13.7143,14.2407,73785512.0],["2015-11-19",14.2407,15.662943840026855,14.24071979522705,15.6629,117999182.0],["2015-11-20",15.6629,17.0251,15.662943840026855,16.6742,152760352.0],["2015-11-23",16.6742,16.674203872680664,15.6814,15.9169,81724128.0],["2015-11-24",15.9169,15.9723,15.0996,15.6583,58117254.0],["2015-11-25",15.6583,16.1062,15.4921,15.7922,60906736.0],["2015-11-26",15.7922,16.0924,15.1458,15.3305,53609842.0],["2015-11-27",15.3305,15.4182,13.899,14.0052,67133444.0],["2015-11-30",14.0052,14.7764,13.4834,14.6286,58439246.0],["2015-12-01",14.6286,14.7533,14.1299,14.3885,31784926.0],["2015-12-02",14.3885,15.0072,13.8667,14.7071,35429650.0],["2015-12-03",14.7071,15.4228,14.6055,15.3489,35210234.0],["2015-12-04",15.3489,15.34894847869873,14.684,14.7995,31286912.0],["2015-12-07",14.7995,14.9842,14.2961,14.4993,35912328.0],["2015-12-08",14.4993,14.9149,13.9914,14.4993,36865220.0],["2015-12-09",14.4993,15.0442,14.2638,14.7302,37230332.0],["2015-12-10",14.7302,15.409,14.5824,15.0857,40491872.0],["2015-12-11",15.0857,15.8246,14.8041,14.8364,34647740.0],["2015-12-14",14.8364,15.1689,14.6286,15.0904,21735276.0],["2015-12-15",15.0904,16.0046,15.090361595153809,15.8984,47867204.0],["2015-12-16",15.8984,16.6373,15.7692,16.3233,80644414.0],["2015-12-17",16.3233,16.4618,15.783,16.1155,93978410.0],["2015-12-18",16.1155,16.3233,15.4321,15.5521,57522318.0],["2015-12-21",15.5521,16.1755,15.1966,15.9077,103099060.0],["2015-12-22",15.9077,16.1109,15.6583,16.0,51496378.0],["2015-12-23",16.0,16.000032424926758,15.4644,15.8661,43099152.0],["2015-12-24",15.8661,15.866120338439941,15.4044,15.8107,31455590.0],["2015-12-25",15.8107,16.5264,15.7461,16.3833,80573288.0],["2015-12-28",16.3833,16.7435,15.699884414672852,15.6999,58930004.0],["2015-12-29",15.6999,16.351,15.469,16.2817,43512056.0],["2015-12-30",16.2817,16.6973,16.1339,16.6234,55756296.0],["2015-12-31",16.6234,16.6234073638916,15.8153,15.9769,45529044.0],["2016-01-04",15.9769,16.3925,14.4577,14.4901,33975958.0],["2016-01-05",14.4901,14.938,13.7189,14.7302,51575522.0],["2016-01-06",14.7302,15.2474,14.6886,14.9611,41392870.0],["2016-01-07",14.9611,14.961067199707031,13.464960098266602,13.465,13339200.0],["2016-01-08",13.465,14.0745,12.6984,13.3403,49752888.0],["2016-01-11",13.3403,13.340285301208496,12.0751,12.2829,47252380.0],["2016-01-12",12.2829,12.7031,12.1028,12.3983,31162008.0],["2016-01-13",12.3983,12.6384,12.0889,12.1905,26369258.0],["2016-01-14",12.1905,12.693819046020508,11.5902,12.6938,34284960.0],["2016-01-15",12.6938,12.7908,12.0058,12.1674,36997528.0],["2016-01-18",12.1674,13.3865,11.8904,12.9062,46903600.0],["2016-01-19",12.9062,13.5204,12.7123,13.271,32176782.0],["2016-01-20",13.271,13.368,12.6753,12.7908,35204048.0],["2016-01-21",12.7908,13.0217,12.282852172851562,12.2829,31983058.0],["2016-01-22",12.2829,12.837,12.0981,12.7862,31531812.0],["2016-01-25",12.7862,13.7282,12.786170959472656,13.3449,42474840.0],["2016-01-26",13.3449,13.344902992248535,12.052,12.7169,42765818.0],["2016-01-27",12.7169,13.0771,12.1028,12.837,37885728.0],["2016-01-28",12.837,12.836965560913086,12.1443,12.4168,24028172.0],["2016-01-29",12.4168,12.8831,12.0289,12.643,30534778.0],["2016-02-01",12.643,13.0032,12.3198,12.9524,31588728.0],["2016-02-02",12.9524,13.5019,12.8554,13.2803,28618112.0],["2016-02-03",13.2803,13.4927,13.0355,13.3264,21081794.0],["2016-02-04",13.3264,13.5527,13.2987,13.4003,23182972.0],["2016-02-05",13.4003,13.4834,13.0678,13.3126,19275650.0],["2016-02-15",13.3126,13.5804,12.9293,13.3726,22594462.0],["2016-02-16",13.3726,13.9914,13.372607231140137,13.8621,28438942.0],["2016-02-17",13.8621,14.3007,13.6543,14.1622,30139452.0],["2016-02-18",14.1622,14.3515,13.7651,13.7836,29778506.0],["2016-02-19",13.7836,14.0837,13.6774,13.8898,21261732.0],["2016-02-22",13.8898,14.1668,13.8528,14.0837,27375956.0],["2016-02-23",14.0837,14.4901,14.0375,14.153,38022938.0],["2016-02-24",14.153,14.152983665466309,13.4419,13.7189,29429738.0],["2016-02-25",13.7189,13.7836,12.347498893737793,12.3475,38603438.0],["2016-02-26",12.3475,12.486,11.8026,12.0981,31611110.0],["2016-02-29",12.0981,12.098148345947266,10.8883,10.9207,47575404.0],["2016-03-01",10.9207,11.3963,10.5512,11.2347,34185954.0],["2016-03-02",11.2347,11.6826,10.9899,11.6133,44851690.0],["2016-03-03",11.6133,11.8442,11.4655,11.4748,37355434.0],["2016-03-04",11.4748,11.474770545959473,10.3296,10.4589,71591792.0],["2016-03-07",10.4589,10.8237,10.4358,10.6297,35781434.0],["2016-03-08",10.6297,10.6713,10.0202,10.639,42057718.0],["2016-03-09",10.639,10.8745,10.2788,10.6667,36903520.0],["2016-03-10",10.6667,10.796,10.4173,10.5235,23669624.0],["2016-03-11",10.5235,10.523541450500488,10.1587,10.228,32853402.0],["2016-03-14",10.228,10.8745,10.228013038635254,10.7129,33825582.0],["2016-03-15",10.7129,11.4517,10.712862968444824,10.9576,50449612.0],["2016-03-16",10.9576,11.1977,10.5836,10.856,41093700.0],["2016-03-17",10.856,11.6733,10.856008529663086,11.5348,62567880.0],["2016-03-18",11.5348,12.1443,11.534796714782715,11.858,62135026.0],["2016-03-21",11.858,12.4906,11.858030319213867,12.486,55736064.0],["2016-03-22",12.486,12.5276,12.1582,12.2829,33797204.0],["2016-03-23",12.2829,12.4491,11.8904,12.1582,39070428.0],["2016-03-24",12.1582,12.158174514770508,11.8211,11.8811,34024694.0],["2016-03-25",11.8811,12.1536,11.7611,12.052,26200230.0],["2016-03-28",12.052,12.4445,11.7611,11.8442,33066568.0],["2016-03-29",11.8442,11.844179153442383,11.327,11.4886,39179662.0],["2016-03-30",11.4886,12.0935,11.488621711730957,12.0843,35830690.0],["2016-03-31",12.0843,12.1397,11.7472,11.8211,40311680.0],["2016-04-01",11.8211,11.9365,11.5948,11.7426,25111794.0],["2016-04-05",11.7426,12.0751,11.6364,12.052,31030960.0],["2016-04-06",12.052,12.5691,12.0058,12.3937,54988524.0],["2016-04-07",12.3937,12.4906,11.9504,11.9735,30313242.0],["2016-04-08",11.9735,12.209,11.7287,12.0058,26199620.0],["2016-04-11",12.0058,12.4491,12.005794525146484,12.2367,34372756.0],["2016-04-12",12.2367,12.3383,11.9319,12.0704,19571822.0],["2016-04-13",12.0704,12.6938,12.070441246032715,12.4676,52356912.0],["2016-04-14",12.4676,12.6523,12.3983,12.6476,33238576.0],["2016-04-15",12.6476,13.0956,12.6061,12.8185,44569664.0],["2016-04-18",12.8185,13.2064,12.74,13.0032,51262378.0],["2016-04-19",13.0032,13.114,12.7354,12.8508,34764058.0],["2016-04-20",12.8508,12.9108,11.9134,12.329,48725196.0],["2016-04-21",12.329,12.8046,12.1212,12.4583,32871380.0],["2016-04-22",12.4583,13.4603,12.3336,13.2895,64143106.0],["2016-04-25",13.2895,13.525,12.837,13.3865,45807694.0],["2016-04-26",13.3865,13.5065,13.1602,13.4095,33528256.0],["2016-04-27",13.4095,13.8344,13.2248,13.5573,41076438.0],["2016-04-28",13.5573,13.9175,13.2987,13.5111,32061336.0],["2016-04-29",13.5111,13.5573,13.211,13.2387,20365764.0],["2016-05-03",13.2387,13.8298,13.238698959350586,13.6358,34709670.0],["2016-05-04",13.6358,14.1068,13.488,14.0837,41393734.0],["2016-05-05",14.0837,14.1715,13.7374,13.7836,34291272.0],["2016-05-06",13.7836,13.9821,13.229462623596191,13.2295,44000424.0],["2016-05-09",13.2295,13.229462623596191,12.8416,12.8693,28981444.0],["2016-05-10",12.8693,13.2295,12.8508,13.0632,23855158.0],["2016-05-11",13.0632,13.2018,12.5876,12.6569,27337846.0],["2016-05-12",12.6569,13.0217,12.3752,12.9986,25953942.0],["2016-05-13",12.9986,13.1417,12.5507,12.6615,19955978.0],["2016-05-16",12.6615,12.9293,12.643,12.9155,15146442.0],["2016-05-17",12.9155,13.0586,12.6984,12.9524,19046316.0],["2016-05-18",12.9524,12.952406883239746,12.329,12.6061,24838672.0],["2016-05-19",12.6061,12.8785,12.5137,12.5507,17371586.0],["2016-05-20",12.5507,12.5969,12.2551,12.4953,21241322.0],["2016-05-23",12.4953,12.9155,12.49526309967041,12.6569,17350952.0],["2016-05-24",12.6569,12.8554,12.523,12.6754,14655102.0],["2016-05-25",12.6754,12.8462,12.2505,12.3383,31883644.0],["2016-05-26",12.3383,12.4121,11.6133,12.0196,44601512.0],["2016-05-27",12.0196,12.1397,11.8119,12.0427,21326030.0],["2016-05-30",12.0427,12.1212,11.8396,11.9504,15384208.0],["2016-05-31",11.9504,12.583,11.9134,12.523,27049480.0],["2016-06-01",12.523,12.6938,12.5045,12.5414,19494060.0],["2016-06-02",12.5414,12.7816,12.4676,12.7538,25806572.0],["2016-06-03",12.7538,13.3218,12.753849029541016,13.2064,50662064.0],["2016-06-06",13.2064,14.1253,13.206375122070312,13.6127,56252310.0],["2016-06-07",13.6127,13.7605,13.3357,13.4049,24797514.0],["2016-06-08",13.4049,13.6589,13.1233,13.5342,35407790.0],["2016-06-13",13.5342,13.534223556518555,12.606083869934082,12.6061,33203554.0],["2016-06-14",12.6061,13.0494,12.5968,12.9432,21463226.0],["2016-06-15",12.9432,13.5224,12.7439,13.3139,29844656.0],["2016-06-16",13.3139,13.6151,13.1795,13.2073,25844400.0],["2016-06-17",13.2073,13.5456,13.207316398620605,13.3834,20041356.0],["2016-06-20",13.3834,13.5317,13.1841,13.4159,13101976.0],["2016-06-21",13.4159,13.5549,13.198,13.2166,15272626.0],["2016-06-22",13.2166,13.3463,13.0683,13.3139,9735320.0],["2016-06-23",13.3139,13.6105,13.2583,13.388,17821290.0],["2016-06-24",13.388,13.4112,12.9061,13.0498,25307540.0],["2016-06-27",13.0498,13.5595,12.8505,13.5502,27979126.0],["2016-06-28",13.5502,13.550243377685547,13.3139,13.4622,18329310.0],["2016-06-29",13.4622,13.578,13.3324,13.3927,12949076.0],["2016-06-30",13.3927,13.5224,13.2768,13.2907,17328180.0],["2016-07-01",13.2907,13.4298,13.1888,13.2073,13881404.0],["2016-07-04",13.2073,13.4854,13.059,13.4622,21929074.0],["2016-07-05",13.4622,13.462193489074707,13.1841,13.2954,15234730.0],["2016-07-06",13.2954,13.3,12.9849,13.0776,20569254.0],["2016-07-07",13.0776,13.11,12.7439,12.9478,23607640.0],["2016-07-08",12.9478,13.0127,12.781,12.8366,15574242.0],["2016-07-11",12.8366,12.9988,12.6744,12.6929,27815034.0],["2016-07-12",12.6929,12.8459,12.6049,12.8366,18563572.0],["2016-07-13",12.8366,13.1934,12.836585998535156,13.0915,34181558.0],["2016-07-14",13.0915,13.1146,12.8876,12.9524,18497482.0],["2016-07-15",12.9524,13.0776,12.85975456237793,12.8598,23380508.0],["2016-07-18",12.8598,12.8598,12.591,12.6141,21668880.0],["2016-07-19",12.6141,12.9385,12.614144325256348,12.8366,20108980.0],["2016-07-20",12.8366,12.9941,12.6976,12.9015,20152060.0],["2016-07-21",12.9015,13.059,12.8366,12.8922,17740870.0],["2016-07-22",12.8922,12.9293,12.6141,12.6651,15509516.0],["2016-07-25",12.6651,12.790244102478027,12.5817,12.7902,14546880.0],["2016-07-26",12.7902,12.8737,12.6744,12.8273,16117026.0],["2016-07-27",12.8273,12.8783,12.1044,12.2805,29899398.0],["2016-07-28",12.2805,12.35,11.8171,11.9607,32406624.0],["2016-07-29",11.9607,12.0488,11.729,11.8217,21758632.0],["2016-08-01",11.8217,11.8541,11.6132,11.7244,14599976.0],["2016-08-02",11.7244,11.919,11.72438907623291,11.8263,9389274.0],["2016-08-03",11.8263,11.9237,11.7244,11.9098,14928822.0],["2016-08-04",11.9098,11.9376,11.831,11.9329,9701226.0],["2016-08-05",11.9329,11.9746,11.8171,11.8449,8474738.0],["2016-08-08",11.8449,12.0302,11.7244,12.0256,13544782.0],["2016-08-09",12.0256,13.0776,12.02560806274414,12.7346,46184536.0],["2016-08-10",12.7346,12.734634399414062,12.4798,12.5076,19521160.0],["2016-08-11",12.5076,12.5585,12.109,12.1183,22740146.0],["2016-08-12",12.1183,12.2759,12.0673,12.2341,16245956.0],["2016-08-15",12.2341,12.6002,12.2017,12.4149,31824136.0],["2016-08-16",12.4149,12.5446,12.3824,12.401,16305698.0],["2016-08-17",12.401,12.7902,12.400975227355957,12.6095,28902348.0],["2016-08-18",12.6095,13.8005,12.609511375427246,13.3046,97243236.0],["2016-08-19",13.3046,13.6383,13.2722,13.3185,50319312.0],["2016-08-22",13.3185,13.5271,13.2398,13.3278,29063962.0],["2016-08-23",13.3278,13.7402,13.2073,13.5317,37273782.0],["2016-08-24",13.5317,13.9349,13.5271,13.7171,51258928.0],["2016-08-25",13.7171,13.8839,13.4437,13.8515,34330138.0],["2016-08-26",13.8515,13.9905,13.6985,13.7217,26303106.0],["2016-08-29",13.7217,13.8746,13.5595,13.6383,20295946.0],["2016-08-30",13.6383,13.8329,13.5919,13.7124,13571528.0],["2016-08-31",13.7124,13.8561,13.3695,13.4622,22231856.0],["2016-09-01",13.4622,13.9024,13.4205,13.7727,31891872.0],["2016-09-02",13.7727,14.0646,13.541,13.9395,46175554.0],["2016-09-05",13.9395,14.2176,13.7727,13.9349,37149580.0],["2016-09-06",13.9349,14.8802,13.8561,14.6671,53409116.0],["2016-09-07",14.6671,14.8756,14.3195,14.6624,33697722.0],["2016-09-08",14.6624,14.6856,14.389,14.5976,18869178.0],["2016-09-09",14.5976,14.6902,13.6337,13.6893,58542890.0],["2016-09-12",13.6893,13.689268112182617,13.1841,13.2166,27400476.0],["2016-09-13",13.2166,13.6198,13.216582298278809,13.4946,23224980.0],["2016-09-14",13.4946,14.162,13.494635581970215,13.6893,32556584.0],["2016-09-19",13.6893,14.2268,13.689268112182617,13.7634,24265080.0],["2016-09-20",13.7634,13.87,13.5132,13.5595,11971908.0],["2016-09-21",13.5595,13.8885,13.4668,13.8468,13509940.0],["2016-09-22",13.8468,14.0415,13.7078,13.8098,17941962.0],["2016-09-23",13.8098,14.2917,13.809755325317383,14.1805,24870378.0],["2016-09-26",14.1805,14.180486679077148,13.4483,13.5132,21729448.0],["2016-09-27",13.5132,13.5873,13.2861,13.4993,16458760.0],["2016-09-28",13.4993,13.8329,13.439,13.5688,16635664.0],["2016-09-29",13.5688,13.9812,13.5224,13.9441,19086346.0],["2016-09-30",13.9441,14.301,13.9024,14.009,22612950.0],["2016-10-10",14.009,14.3473,14.009024620056152,14.2454,18645774.0],["2016-10-11",14.2454,14.5512,14.2083,14.4354,22021954.0],["2016-10-12",14.4354,14.4354,14.199,14.4307,14799404.0],["2016-10-13",14.4307,14.5883,14.1341,14.389,16696130.0],["2016-10-14",14.389,14.528,14.2176,14.2685,12123876.0],["2016-10-17",14.2685,14.4956,14.1017,14.1666,16785930.0],["2016-10-18",14.1666,14.2732,13.9534,14.2037,20257050.0],["2016-10-19",14.2037,14.2361,14.0044,14.1295,9798266.0],["2016-10-20",14.1295,14.922,14.1295,14.769,39664718.0],["2016-10-21",14.769,14.8756,14.6207,14.7829,18514254.0],["2016-10-24",14.7829,15.0239,14.6717,14.8756,21871820.0],["2016-10-25",14.8756,14.9173,14.5373,14.718,24205830.0],["2016-10-26",14.718,14.8756,14.597559928894043,14.5976,14994972.0],["2016-10-27",14.5976,14.597559928894043,14.199,14.2871,19278976.0],["2016-10-28",14.2871,14.4215,14.0832,14.3195,13519524.0],["2016-10-31",14.3195,14.4029,14.1388,14.2361,12758044.0],["2016-11-01",14.2361,14.5141,14.148,14.4585,14033032.0],["2016-11-02",14.4585,14.458535194396973,14.1805,14.2268,12068522.0],["2016-11-03",14.2268,14.4076,14.1944,14.199,14072058.0],["2016-11-04",14.199,14.3149,13.9951,14.0554,12487002.0],["2016-11-07",14.0554,14.1712,13.9627,14.148,13583864.0],["2016-11-08",14.148,14.3195,14.1017,14.2361,10266062.0],["2016-11-09",14.2361,14.3056,13.7124,13.9071,20319960.0],["2016-11-10",13.9071,14.1295,13.907073020935059,14.0646,11943658.0],["2016-11-11",14.0646,14.0646333694458,13.3602,13.4576,54907820.0],["2016-11-14",13.4576,13.5085,13.2305,13.4344,35298646.0],["2016-11-15",13.4344,13.4622,13.2305,13.4437,21750760.0],["2016-11-16",13.4437,13.5178,13.351,13.4854,22098466.0],["2016-11-17",13.4854,13.6476,13.4437,13.5873,20417478.0],["2016-11-18",13.5873,13.6707,13.5178,13.5549,14997600.0],["2016-11-21",13.5549,13.6429,13.3602,13.402,14793078.0],["2016-11-22",13.402,13.541,13.3371,13.5224,13136384.0],["2016-11-23",13.5224,13.5827,13.4437,13.5549,13670664.0],["2016-11-24",13.5549,13.578,12.971,13.0312,45125876.0],["2016-11-25",13.0312,13.0822,12.7856,12.9756,31683646.0],["2016-11-28",12.9756,13.1888,12.975608825683594,13.1054,17814434.0],["2016-11-29",13.1054,13.1563,12.9154,12.9246,17961248.0],["2016-11-30",12.9246,13.1841,12.9061,13.1193,17389072.0],["2016-12-01",13.1193,13.1702,12.9293,13.008,16598452.0],["2016-12-02",13.008,13.0868,12.781,12.9246,19745392.0],["2016-12-05",12.9246,13.1054,12.8737,13.022,19982632.0],["2016-12-06",13.022,13.1239,12.971,12.9756,15908910.0],["2016-12-07",12.9756,12.9941,12.8459,12.9339,13478548.0],["2016-12-08",12.9339,13.022,12.8922,12.9061,12160814.0],["2016-12-09",12.9061,12.9385,12.5956,12.7346,23927892.0],["2016-12-12",12.7346,12.734634399414062,12.1739,12.3037,22037886.0],["2016-12-13",12.3037,12.4473,12.2573,12.3268,9560618.0],["2016-12-14",12.3268,12.5122,12.1878,12.3685,13056116.0],["2016-12-15",12.3685,12.5446,12.2898,12.401,10997068.0],["2016-12-16",12.401,12.54,12.3407,12.4751,11084558.0],["2016-12-19",12.4751,12.475120544433594,12.2712,12.3871,11012528.0],["2016-12-20",12.3871,12.6327,12.2759,12.628,16500066.0],["2016-12-21",12.628,12.7624,12.54,12.6188,15395962.0],["2016-12-22",12.6188,12.6929,12.5771,12.6651,8125410.0],["2016-12-23",12.6651,12.9015,12.5168,12.5354,11453030.0],["2016-12-26",12.5354,12.535367012023926,12.1971,12.401,15333890.0],["2016-12-27",12.401,12.4798,12.3129,12.35,9054002.0],["2016-12-28",12.35,12.3917,12.2341,12.2898,7898284.0],["2016-12-29",12.2898,12.4705,12.262,12.3917,9791216.0],["2016-12-30",12.3917,12.4705,12.2851,12.2898,10733864.0],["2017-01-03",12.2898,12.6744,12.289755821228027,12.6141,16576566.0],["2017-01-04",12.6141,12.7902,12.591,12.7068,15705668.0],["2017-01-05",12.7068,12.832,12.6698,12.7207,10016266.0],["2017-01-06",12.7207,12.720732688903809,12.4195,12.5307,17865134.0],["2017-01-09",12.5307,12.7393,12.5076,12.679,9917808.0],["2017-01-10",12.679,12.6929,12.5585,12.5863,7774520.0],["2017-01-11",12.5863,12.7532,12.5632,12.6234,8319150.0],["2017-01-12",12.6234,12.7115,12.456583976745605,12.4566,8176514.0],["2017-01-13",12.4566,12.591,12.4473,12.5076,11008982.0],["2017-01-16",12.5076,12.5307,11.9144,12.35,14781588.0],["2017-01-17",12.35,12.6837,12.2434,12.6512,11061204.0],["2017-01-18",12.6512,12.7485,12.6095,12.7068,8227120.0],["2017-01-19",12.7068,12.7254,12.5956,12.6373,5576648.0],["2017-01-20",12.6373,12.8134,12.5956,12.7578,7988230.0],["2017-01-23",12.7578,12.818,12.6976,12.8041,7894194.0],["2017-01-24",12.8041,12.8088,12.5446,12.6327,9673582.0],["2017-01-25",12.6327,12.7439,12.5122,12.6651,6992794.0],["2017-01-26",12.6651,12.8551,12.665121078491211,12.8412,16497990.0],["2017-02-03",12.8412,12.8876,12.7671,12.8134,5781924.0],["2017-02-06",12.8134,13.1007,12.8088,13.0127,15773818.0],["2017-02-07",13.0127,13.3463,13.01268196105957,13.161,33749972.0],["2017-02-08",13.161,13.5178,13.0451,13.4483,28505414.0],["2017-02-09",13.4483,13.5224,13.3834,13.4437,17742926.0],["2017-02-10",13.4437,13.443658828735352,13.3232,13.4251,11774582.0],["2017-02-13",13.4251,13.5085,13.2537,13.2861,18130400.0],["2017-02-14",13.2861,13.5132,13.2119,13.439,22722308.0],["2017-02-15",13.439,14.009,13.4390230178833,13.7727,43590394.0],["2017-02-16",13.7727,14.1156,13.7634,13.8329,28721034.0],["2017-02-17",13.8329,13.9395,13.6105,13.6198,18818990.0],["2017-02-20",13.6198,13.921,13.619756698608398,13.8793,17198318.0],["2017-02-21",13.8793,14.009,13.8098,13.9441,15756192.0],["2017-02-22",13.9441,14.1295,13.944145202636719,14.0878,20332704.0],["2017-02-23",14.0878,14.1712,13.9951,14.0322,14534666.0],["2017-02-24",14.0322,14.032194137573242,13.6012,13.8098,28816122.0],["2017-02-27",13.8098,13.921,13.7263,13.8515,15620930.0],["2017-02-28",13.8515,13.9395,13.7356,13.7959,11307566.0],["2017-03-01",13.7959,13.9905,13.782,13.921,18307704.0],["2017-03-02",13.921,14.1295,13.8654,13.8746,15211802.0],["2017-03-03",13.8746,14.3844,13.7402,14.3519,32134848.0],["2017-03-06",14.3519,14.871,14.2732,14.8107,39100996.0],["2017-03-07",14.8107,14.9683,14.5976,14.8107,34087934.0],["2017-03-08",14.8107,14.8246,14.5605,14.6532,12659174.0],["2017-03-09",14.6532,14.681,14.4307,14.5605,13372860.0],["2017-03-10",14.5605,14.6346,14.4632,14.5883,10005086.0],["2017-03-13",14.5883,15.288,14.5651,15.1166,31162562.0],["2017-03-14",15.1166,15.2185,14.959,15.0841,13961226.0],["2017-03-15",15.0841,15.1861,14.8432,15.01,14350072.0],["2017-03-16",15.01,15.1629,14.8802,15.061,16250732.0],["2017-03-17",15.061,15.2927,14.718,14.7598,21158080.0],["2017-03-20",14.7598,14.8524,14.5698,14.7968,18180972.0],["2017-03-21",14.7968,15.3622,14.6254,15.288,29684120.0],["2017-03-22",15.288,15.9832,15.2,15.5429,35005130.0],["2017-03-23",15.5429,15.8349,15.4224,15.7283,18150560.0],["2017-03-24",15.7283,16.289,15.5754,16.0063,33732530.0],["2017-03-27",16.0063,16.0944,15.6124,15.7098,22147436.0],["2017-03-28",15.7098,15.8024,15.492,15.6912,16827310.0],["2017-03-29",15.6912,15.7561,15.3668,15.4317,28002882.0],["2017-03-30",15.4317,15.5939,15.302,15.478,12763202.0],["2017-03-31",15.478,15.8395,15.4595,15.7746,19176856.0],["2017-04-05",15.7746,15.9415,15.6171,15.6495,21514442.0],["2017-04-06",15.6495,15.6634,14.9034,15.1444,42036624.0],["2017-04-07",15.1444,15.4317,15.1259,15.3854,25295662.0],["2017-04-10",15.3854,15.3854,15.0146,15.1537,19712486.0],["2017-04-11",15.1537,15.2463,14.8246,15.0563,17804966.0],["2017-04-12",15.0563,15.3112,15.0054,15.1305,11032200.0],["2017-04-13",15.1305,15.3205,15.0146,15.3112,14233840.0],["2017-04-14",15.3112,15.3298,15.0656,15.1861,12571668.0],["2017-04-17",15.1861,15.18609619140625,14.542,14.6671,20244086.0],["2017-04-18",14.6671,15.1305,14.5837,14.9961,20627794.0],["2017-04-19",14.9961,15.2649,14.8339,15.2324,18368424.0],["2017-04-20",15.2324,15.6819,15.1444,15.5661,28509504.0],["2017-04-21",15.5661,15.6171,15.2927,15.492,15712890.0],["2017-04-24",15.492,15.6495,15.2,15.4178,17666770.0],["2017-04-25",15.4178,15.9878,15.4085,15.821,24331144.0],["2017-04-26",15.821,16.6273,15.7561,16.2798,51830474.0],["2017-04-27",16.2798,16.27975845336914,15.8719,16.1685,34401052.0],["2017-04-28",16.1685,16.6153,15.7404,16.1685,28530337.0],["2017-05-02",16.1685,16.364,16.0103,16.3175,19889219.0],["2017-05-03",16.3175,16.317468643188477,15.638,15.731,27260109.0],["2017-05-04",15.731,16.1313,15.5914,15.731,18604771.0],["2017-05-05",15.731,16.1127,15.6007,15.8241,15310176.0],["2017-05-08",15.8241,15.8986,15.1539,15.5076,21818695.0],["2017-05-09",15.5076,16.0103,15.2842,15.9917,20126134.0],["2017-05-10",15.9917,16.6153,15.9172,16.3268,34054055.0],["2017-05-11",16.3268,16.326780319213867,15.8241,16.1127,23659085.0],["2017-05-12",16.1127,16.3919,15.8707,16.1034,18229421.0],["2017-05-15",16.1034,16.848,15.7497,16.7736,33627759.0],["2017-05-16",16.7736,17.2669,16.3919,17.239,46521107.0],["2017-05-17",17.239,17.3135,16.6526,16.848,37203643.0],["2017-05-18",16.848,17.0156,16.3919,16.5036,24648619.0],["2017-05-19",16.5036,16.727,16.4012,16.5595,15078460.0],["2017-05-22",16.5595,16.6898,16.1965,16.3268,16727679.0],["2017-05-23",16.3268,16.634,16.1406,16.4012,24951335.0],["2017-05-24",16.4012,16.4012451171875,15.7403,16.1965,19395994.0],["2017-05-25",16.1965,16.4292,15.8986,16.2337,21768208.0],["2017-05-26",16.2337,16.233694076538086,15.5263,15.8055,33379921.0],["2017-05-31",15.8055,16.0475,15.731,15.8241,16208856.0],["2017-06-01",15.8241,16.243,15.7031,16.0103,21312047.0],["2017-06-02",16.0103,16.1499,15.8148,16.0661,18586467.0],["2017-06-05",16.0661,16.9411,16.0103,16.6153,35875564.0],["2017-06-06",16.6153,17.1738,16.61533546447754,16.9877,39519345.0],["2017-06-07",16.9877,17.9464,16.9504,17.723,57325961.0],["2017-06-08",17.723,18.235,17.4624,17.6951,36680806.0],["2017-06-09",17.6951,18.086,17.602,18.0767,34105018.0],["2017-06-12",18.0767,18.1419,17.6392,17.723,28372947.0],["2017-06-13",17.723,17.7882,17.3414,17.7323,25881277.0],["2017-06-14",17.7323,17.732336044311523,17.239,17.4252,14154301.0],["2017-06-15",17.4252,17.6672,17.1738,17.6392,16848375.0],["2017-06-16",17.6392,17.639249801635742,17.0621,17.2204,19671494.0],["2017-06-19",17.2204,17.6858,17.1831,17.6765,15584778.0],["2017-06-20",17.6765,17.7789,17.4065,17.5089,16366389.0],["2017-06-21",17.5089,18.1326,17.4345,18.1326,22891161.0],["2017-06-22",18.1326,18.1791,17.4996,17.6858,22565199.0],["2017-06-23",17.6858,18.0302,17.3321,18.0116,24200379.0],["2017-06-26",18.0116,18.6725,17.8626,18.5701,36352787.0],["2017-06-27",18.5701,18.7562,18.0209,18.1047,34163471.0],["2017-06-28",18.1047,18.1419,17.3135,17.5369,48447799.0],["2017-06-29",17.5369,17.81610679626465,17.4996,17.8161,29232317.0],["2017-06-30",17.8161,17.946422576904297,17.5555,17.9464,24645306.0],["2017-07-03",17.9464,18.0209,16.848,16.9877,56083728.0],["2017-07-04",16.9877,17.1366,16.7363,17.0528,32182479.0],["2017-07-05",17.0528,17.4345,16.9597,17.3972,23307823.0],["2017-07-06",17.3972,17.5741,17.0621,17.3414,20000048.0],["2017-07-07",17.3414,17.4531,17.1459,17.2762,16105350.0],["2017-07-10",17.2762,17.481,17.0994,17.1645,15355056.0],["2017-07-11",17.1645,17.4531,16.9411,17.1459,19738353.0],["2017-07-12",17.1459,17.3135,16.7363,17.2483,26133713.0],["2017-07-13",17.2483,17.3879,16.7643,16.848,29446810.0],["2017-07-14",16.848,17.2111,16.1034,17.1366,44618912.0],["2017-07-17",17.1366,17.136598587036133,16.4757,16.7457,24020661.0],["2017-07-18",16.7457,16.8573,16.2989,16.6526,16236622.0],["2017-07-19",16.6526,17.5275,16.652565002441406,17.3507,41197776.0],["2017-07-20",17.3507,18.2443,17.2297,18.0954,50570163.0],["2017-07-21",18.0954,18.4211,17.6392,17.6858,43784298.0],["2017-07-24",17.6858,18.0209,17.3972,17.872,23840034.0],["2017-07-25",17.872,18.2443,17.6393,17.7603,20937155.0],["2017-07-26",17.7603,17.8533,17.0342,17.2111,30040271.0],["2017-07-27",17.2111,17.965,16.9225,17.9092,26972656.0],["2017-07-28",17.9092,17.9092,17.4996,17.7696,20483521.0],["2017-07-31",17.7696,18.1698,17.7323,17.8999,23674033.0],["2017-08-01",17.8999,18.1047,17.7509,17.9092,16175908.0],["2017-08-02",17.9092,18.5049,17.8626,17.9278,38368289.0],["2017-08-03",17.9278,18.1233,17.2018,17.3972,37961931.0],["2017-08-04",17.3972,17.4252,17.0342,17.2948,25795523.0],["2017-08-07",17.2948,17.3879,16.9784,17.1273,16033373.0],["2017-08-08",17.1273,17.8347,16.9411,17.8254,26525615.0],["2017-08-09",17.8254,17.844,17.5089,17.5834,19662546.0],["2017-08-10",17.5834,18.3839,17.583402633666992,18.3467,52676202.0],["2017-08-11",18.3467,18.8307,18.0395,18.114,48665535.0],["2017-08-14",18.114,19.4078,18.1047,19.3799,51496772.0],["2017-08-15",19.3799,19.6405,19.082,19.4544,42634896.0],["2017-08-16",19.4544,19.7057,19.1565,19.5475,36250722.0],["2017-08-17",19.5475,19.547452926635742,18.961,19.1565,33778422.0],["2017-08-18",19.1565,19.203,18.5142,18.6911,43013185.0],["2017-08-21",18.6911,19.2496,18.69108772277832,18.8493,32331429.0],["2017-08-22",18.8493,19.0448,18.5328,18.6166,19449845.0],["2017-08-23",18.6166,18.9796,18.616621017456055,18.84,16708919.0],["2017-08-24",18.84,18.9703,18.5422,18.8214,15023400.0],["2017-08-25",18.8214,18.9331,18.6166,18.8493,16736725.0],["2017-08-28",18.8493,20.5062,18.849327087402344,20.0594,70352494.0],["2017-08-29",20.0594,20.2456,19.7429,20.199,35903099.0],["2017-08-30",20.199,20.9344,20.0594,20.3387,51437253.0],["2017-08-31",20.3387,20.5714,19.8267,20.106,33539696.0],["2017-09-01",20.106,20.5434,19.9198,20.4131,29422089.0],["2017-09-04",20.4131,20.9809,20.106,20.8413,41186034.0],["2017-09-05",20.8413,20.9902,20.6831,20.8599,22630660.0],["2017-09-06",20.8599,20.859922409057617,20.2083,20.3852,36525538.0],["2017-09-07",20.3852,20.4783,19.8732,19.9198,32692752.0],["2017-09-08",19.9198,20.199,19.6405,20.1432,34653175.0],["2017-09-11",20.1432,20.143184661865234,19.8267,20.078,26435097.0],["2017-09-12",20.078,20.2921,19.8825,20.0129,32905811.0],["2017-09-13",20.0129,20.0873,19.0262,19.2868,49360702.0],["2017-09-14",19.2868,19.6498,19.1379,19.352,24564704.0],["2017-09-15",19.352,19.6405,19.2496,19.3613,16868907.0],["2017-09-18",19.3613,19.5195,19.1658,19.3706,17947746.0],["2017-09-19",19.3706,19.370594024658203,18.5794,18.7842,43252789.0],["2017-09-20",18.7842,19.0262,18.6259,18.8866,22938154.0],["2017-09-21",18.8866,18.989,18.7097,18.7562,15925431.0],["2017-09-22",18.7562,18.9424,18.6166,18.84,17151390.0],["2017-09-25",18.84,18.840023040771484,17.8068,18.0209,46877832.0],["2017-09-26",18.0209,18.1512,17.844,18.1047,17142361.0],["2017-09-27",18.1047,18.9052,18.104663848876953,18.7656,26183207.0],["2017-09-28",18.7656,19.0913,18.7004,18.719,24016772.0],["2017-09-29",18.719,18.9703,18.7097,18.84,15077580.0],["2017-10-09",18.84,18.840023040771484,17.8254,18.4584,63452585.0],["2017-10-10",18.4584,18.6911,18.2164,18.3932,30223826.0],["2017-10-11",18.3932,18.5142,18.0488,18.3746,21708231.0],["2017-10-12",18.3746,18.8493,18.3374,18.8307,31795230.0],["2017-10-13",18.8307,19.4171,18.6539,19.3799,42596653.0],["2017-10-16",19.3799,19.836,19.1286,19.2496,39606712.0],["2017-10-17",19.2496,19.6685,19.2124,19.3892,28227938.0],["2017-10-18",19.3892,19.7522,19.1658,19.5381,32758121.0],["2017-10-19",19.5381,19.9756,19.3706,19.6033,33469485.0],["2017-10-20",19.6033,19.603303909301758,18.6445,18.9331,45851270.0],["2017-10-23",18.9331,19.1379,18.7656,19.1379,24425601.0],["2017-10-24",19.1379,19.752235412597656,19.0076,19.7522,35181353.0],["2017-10-25",19.7522,20.1897,19.6685,20.1525,47022629.0],["2017-10-26",20.1525,20.4969,19.9291,20.0408,44756633.0],["2017-10-27",20.0408,20.4783,19.8081,20.2177,31285653.0],["2017-10-30",20.2177,21.0368,20.2176513671875,20.5341,64378822.0],["2017-10-31",20.5341,20.6645,19.9198,20.6086,35760743.0],["2017-11-01",20.6086,20.608600616455078,19.715,19.7895,46994345.0],["2017-11-02",19.7895,20.0222,19.4544,19.9756,34673663.0],["2017-11-03",19.9756,20.5248,19.6685,19.8919,35642397.0],["2017-11-06",19.8919,19.9943,18.9145,19.3799,61386570.0],["2017-11-07",19.3799,19.8919,18.8959,19.8826,55018642.0],["2017-11-08",19.8826,19.882553100585938,19.0634,19.1751,69226112.0],["2017-11-09",19.1751,19.6405,18.9517,19.6126,41452590.0],["2017-11-10",19.6126,20.6086,19.4544,20.5248,83942265.0],["2017-11-13",20.5248,21.3812,20.2735,21.2229,86183903.0],["2017-11-14",21.2229,21.5953,20.8599,20.9437,76254696.0],["2017-11-15",20.9437,21.1485,20.2828,20.4783,47886883.0],["2017-11-16",20.4783,20.6831,19.7988,20.3387,62617830.0],["2017-11-17",20.3387,20.33865737915039,19.6498,19.8826,49192761.0],["2017-11-20",19.8826,20.32,19.6964,20.2735,37493552.0],["2017-11-21",20.2735,20.4597,19.8267,20.0408,39372424.0],["2017-11-22",20.0408,20.9344,20.04079246520996,20.6924,76275153.0],["2017-11-23",20.6924,20.692373275756836,18.9517,19.3613,81253305.0],["2017-11-24",19.3613,19.4264,17.7137,19.3892,49673084.0],["2017-11-27",19.3892,19.38921546936035,18.7842,19.0355,22635116.0],["2017-11-28",19.0355,19.203,18.4491,18.7376,28825804.0],["2017-11-29",18.7376,18.8773,18.0581,18.1512,32323749.0],["2017-11-30",18.1512,18.151206970214844,17.3321,17.6206,33891339.0],["2017-12-01",17.6206,18.1977,17.5462,17.7603,24114748.0],["2017-12-04",17.7603,17.8906,17.4438,17.7789,19652941.0],["2017-12-05",17.7789,17.7789,16.5316,16.8853,79504745.0],["2017-12-06",16.8853,17.1552,16.634,16.8667,39502834.0],["2017-12-07",16.8667,17.0063,16.6991,16.8574,26293487.0],["2017-12-08",16.8574,17.0901,16.7457,17.0528,31269912.0],["2017-12-11",17.0528,17.36,16.9225,17.3507,36069930.0],["2017-12-12",17.3507,17.350690841674805,16.7084,16.7177,38472064.0],["2017-12-13",16.7177,16.717721939086914,16.0382,16.4106,50831161.0],["2017-12-14",16.4106,16.6805,16.2058,16.5874,30114400.0],["2017-12-15",16.5874,16.8015,16.4757,16.5502,22949534.0],["2017-12-18",16.5502,16.5502,15.759,15.7962,44914844.0],["2017-12-19",15.7962,16.243,15.796202659606934,16.1592,31207019.0],["2017-12-20",16.1592,16.3361,15.7869,15.88,24595283.0],["2017-12-21",15.88,16.5409,15.8148,16.4012,35816241.0],["2017-12-22",16.4012,16.4012451171875,16.1313,16.3268,28186173.0],["2017-12-25",16.3268,16.326780319213867,15.2842,15.6659,64646684.0],["2017-12-26",15.6659,15.6659,15.3866,15.6193,23724807.0],["2017-12-27",15.6193,16.0568,15.5914,15.6287,30733690.0],["2017-12-28",15.6287,15.8986,15.628654479980469,15.6473,26138919.0],["2017-12-29",15.6473,16.1592,15.647270202636719,16.1499,32878354.0],["2018-01-02",16.1499,16.3268,15.9451,16.122,28846694.0],["2018-01-03",16.122,16.7084,16.0475,16.4757,46329730.0],["2018-01-04",16.4757,16.5595,16.1778,16.364,37676866.0],["2018-01-05",16.364,16.364009857177734,16.0475,16.1034,28103550.0],["2018-01-08",16.1034,16.2337,15.5542,15.6659,45528406.0],["2018-01-09",15.6659,15.8148,15.5728,15.7683,26263009.0],["2018-01-10",15.7683,15.8986,15.4425,15.5449,27316823.0],["2018-01-11",15.5449,15.8521,15.4518,15.8427,30626842.0],["2018-01-12",15.8427,15.84274673461914,15.5076,15.5263,24695692.0],["2018-01-15",15.5263,15.5914,15.005,15.2098,28832617.0],["2018-01-16",15.2098,15.2097806930542,14.5396,14.6885,46991501.0],["2018-01-17",14.6885,15.2563,14.3627,15.0702,44004930.0],["2018-01-18",15.0702,15.1539,14.8002,14.8933,29851780.0],["2018-01-19",14.8933,15.1074,14.8002,15.0888,29814638.0],["2018-01-22",15.0888,15.3122,14.7444,15.0888,35370099.0],["2018-01-23",15.0888,15.1632,14.7537,14.7723,33931312.0],["2018-01-24",14.7723,15.0236,14.4558,14.9585,36813761.0],["2018-01-25",14.9585,15.247,14.8468,15.0422,32251253.0],["2018-01-26",15.0422,15.042227745056152,14.642,14.6699,46469164.0],["2018-01-29",14.6699,14.669897079467773,13.8601,13.8694,73152535.0],["2018-01-30",13.8694,13.9811,13.6367,13.7391,31626258.0],["2018-01-31",13.7391,13.739068031311035,12.8269,13.0316,65686864.0],["2018-02-01",13.0316,13.2085,12.8455,13.0409,32266815.0],["2018-02-02",13.0409,13.4971,13.013,13.4971,43909092.0],["2018-02-05",13.4971,13.497050285339355,12.8455,12.8827,49015641.0],["2018-02-06",12.8827,12.882702827453613,12.138,12.3894,46970519.0],["2018-02-07",12.3894,12.6965,12.0915,12.1753,41942168.0],["2018-02-08",12.1753,12.5383,11.9612,12.4731,31959252.0],["2018-02-09",12.4731,12.473136901855469,11.9239,12.1194,40094383.0],["2018-02-12",12.1194,12.5197,12.119422912597656,12.4731,33416920.0],["2018-02-13",12.4731,12.7338,12.3987,12.4918,28350118.0],["2018-02-14",12.4918,12.5383,12.1939,12.2404,21241368.0],["2018-02-22",12.2404,12.910625457763672,12.240428924560547,12.9106,34658815.0],["2018-02-23",12.9106,12.9944,12.6407,12.7524,28143968.0],["2018-02-26",12.7524,14.0276,12.752385139465332,13.8973,89613379.0],["2018-02-27",13.8973,14.5768,13.8973,14.1952,95081290.0],["2018-02-28",14.1952,14.614,13.9718,14.4837,63526979.0],["2018-03-01",14.4837,14.7537,14.2696,14.5582,62511346.0],["2018-03-02",14.5582,14.5582,14.0462,14.1021,48497036.0],["2018-03-05",14.1021,14.2883,14.0183,14.2231,34520761.0],["2018-03-06",14.2231,14.5768,14.13,14.4093,54409434.0],["2018-03-07",14.4093,14.4279,14.0555,14.0928,28367248.0],["2018-03-08",14.0928,14.092782020568848,13.6646,13.8601,52271742.0],["2018-03-09",13.8601,14.5768,13.7949,14.5303,73680051.0],["2018-03-12",14.5303,14.9585,14.4279,14.9398,89175480.0],["2018-03-13",14.9398,14.939839363098145,14.614,14.6327,50009565.0],["2018-03-14",14.6327,14.6327,14.1952,14.2417,42182542.0],["2018-03-15",14.2417,14.4,14.009,14.3441,33282379.0],["2018-03-16",14.3441,14.4651,14.0369,14.0369,28768734.0],["2018-03-19",14.0369,14.2696,13.8508,14.0183,30892211.0],["2018-03-20",14.0183,14.018314361572266,13.5436,13.9066,39019818.0],["2018-03-21",13.9066,14.2603,13.6646,13.6646,37680581.0],["2018-03-22",13.6646,13.8508,13.4226,13.5343,33579602.0],["2018-03-23",13.5343,13.534283638000488,12.1846,12.4731,79878189.0],["2018-03-26",12.4731,12.6128,11.8867,12.5569,48838795.0],["2018-03-27",12.5569,13.1154,12.556912422180176,13.0316,49165535.0],["2018-03-28",13.0316,13.031634330749512,12.4731,12.4731,36624325.0],["2018-03-29",12.4731,12.8082,12.4452,12.7152,29888279.0],["2018-03-30",12.7152,12.715152740478516,12.0729,12.4918,59951964.0],["2018-04-02",12.4918,13.4319,12.491754531860352,13.134,78076250.0],["2018-04-03",13.134,13.2643,12.8827,13.0968,50221748.0],["2018-04-04",13.0968,13.2271,12.7524,12.7617,37685270.0],["2018-04-09",12.7617,12.7896,12.4359,12.529,32884701.0],["2018-04-10",12.529,12.789619445800781,12.4266,12.7896,29261536.0],["2018-04-11",12.7896,13.0782,12.7524,12.8082,34202523.0],["2018-04-12",12.8082,13.0782,12.808237075805664,12.9106,32272828.0],["2018-04-13",12.9106,13.0782,12.7617,12.7896,23275291.0],["2018-04-16",12.7896,12.9386,12.6128,12.8362,28126981.0],["2018-04-17",12.8362,12.9106,12.1473,12.166,42339299.0],["2018-04-18",12.166,12.3428,11.5237,12.0729,41455390.0],["2018-04-19",12.0729,12.1008,11.775,11.9426,27068923.0],["2018-04-20",11.9426,11.942562103271484,11.2072,11.3096,47522822.0],["2018-04-23",11.3096,11.309597969055176,10.2485,10.3881,64294290.0],["2018-04-24",10.3881,10.6115,10.3415,10.5463,29165420.0],["2018-04-25",10.5463,10.6859,10.4253,10.6022,20682543.0],["2018-04-26",10.6022,10.658,10.2484,10.295,30196140.0],["2018-04-27",10.295,10.5929,10.2671,10.5277,23731939.0],["2018-05-02",10.5277,10.7418,10.2764,10.3695,25632061.0],["2018-05-03",10.3695,10.8069,10.2671,10.7976,39381527.0],["2018-05-04",10.7976,10.79764175415039,10.5091,10.537,28381283.0],["2018-05-07",10.537,10.928,10.537009239196777,10.7976,30977773.0],["2018-05-08",10.7976,11.1141,10.7139,11.0024,35492881.0],["2018-05-09",11.0024,11.1234,10.8628,11.0397,23073556.0],["2018-05-10",11.0397,11.0955,10.7697,10.8814,28685392.0],["2018-05-11",10.8814,10.9838,10.7697,10.779,16632278.0],["2018-05-14",10.779,11.1234,10.779025077819824,10.9373,28303101.0],["2018-05-15",10.9373,11.1234,10.8814,10.9652,21170772.0],["2018-05-16",10.9652,10.965189933776855,10.7697,10.7976,18204447.0],["2018-05-17",10.7976,10.8535,10.6022,10.6487,18489737.0],["2018-05-18",10.6487,10.7697,10.5649,10.7418,13993457.0],["2018-05-21",10.7418,11.8122,10.741789817810059,11.7099,75237723.0],["2018-05-22",11.7099,11.7099,11.5034,11.6723,46797879.0],["2018-05-23",11.6723,11.672322273254395,11.362688064575195,11.3627,33121543.0],["2018-05-24",11.3627,11.6723,11.362688064575195,11.4002,37337254.0],["2018-05-25",11.4002,11.400219917297363,10.8654,10.8842,40931625.0],["2018-05-28",10.8842,11.1187,10.884160041809082,10.978,20733172.0],["2018-05-29",10.978,11.2126,10.977989196777344,11.0437,19576849.0],["2018-05-30",11.0437,11.043669700622559,10.3962,10.4056,34590175.0],["2018-05-31",10.4056,10.6684,10.3962,10.5933,20811974.0],["2018-06-01",10.5933,10.7153,10.4901,10.6027,16104597.0],["2018-06-04",10.6027,10.8091,10.5088,10.5651,17274896.0],["2018-06-05",10.5651,11.3158,10.5088,11.2219,52970944.0],["2018-06-06",11.2219,11.221943855285645,11.0437,11.1469,28913838.0],["2018-06-07",11.1469,11.3815,11.0812,11.2126,27913209.0],["2018-06-08",11.2126,11.5222,11.0155,11.4471,44148832.0],["2018-06-11",11.4471,11.44713306427002,11.1187,11.1844,26980688.0],["2018-06-12",11.1844,11.2876,10.8372,11.0812,25223000.0],["2018-06-13",11.0812,11.081202507019043,10.6027,10.6214,29492628.0],["2018-06-14",10.6214,10.8091,10.5182,10.6496,19820576.0],["2018-06-15",10.6496,10.7434,10.3681,10.4338,22949449.0],["2018-06-19",10.4338,10.4337797164917,9.3923,9.4486,51907537.0],["2018-06-20",9.4486,9.5706,8.8199,9.3923,46788391.0],["2018-06-21",9.3923,9.4392,9.0451,9.1296,27400373.0],["2018-06-22",9.1296,9.4204,8.9231,9.336,25447546.0],["2018-06-25",9.336,9.5518,9.2234,9.2422,18201017.0],["2018-06-26",9.2422,9.5518,9.0451,9.4298,15964357.0],["2018-06-27",9.4298,9.5612,9.1765,9.2609,15708795.0],["2018-06-28",9.2609,9.4861,9.1577,9.2422,15559663.0],["2018-06-29",9.2422,9.655,9.1108,9.5612,26201810.0],["2018-07-02",9.5612,9.56117057800293,9.2422,9.2515,18479481.0],["2018-07-03",9.2515,9.4204,9.0826,9.3923,23224319.0],["2018-07-04",9.3923,9.392279624938965,9.0545,9.1202,22906393.0],["2018-07-05",9.1202,9.1389,8.576,8.7261,24223748.0],["2018-07-06",8.7261,9.017,8.6323,8.8575,19949709.0],["2018-07-09",8.8575,9.1483,8.857453346252441,9.1202,15087264.0],["2018-07-10",9.1202,9.214,9.0826,9.1577,12257004.0],["2018-07-11",9.1577,9.157708168029785,8.7261,8.9044,16534039.0],["2018-07-12",8.9044,9.5518,8.8668,9.4486,40125011.0],["2018-07-13",9.4486,9.448576927185059,9.2422,9.3078,19389223.0],["2018-07-16",9.3078,9.4204,9.2328,9.336,11791000.0],["2018-07-17",9.336,9.411,9.2234,9.3829,11231964.0],["2018-07-18",9.3829,9.5236,9.2515,9.2609,20232876.0],["2018-07-19",9.2609,9.3078,9.017,9.0733,14930028.0],["2018-07-20",9.0733,9.214,9.0076,9.1389,11110029.0],["2018-07-23",9.1389,9.3641,9.0826,9.336,17148932.0],["2018-07-24",9.336,9.6362,9.2515,9.5424,26836759.0],["2018-07-25",9.5424,9.8614,9.4673,9.7113,33780513.0],["2018-07-26",9.7113,9.711297988891602,9.3641,9.3829,29811014.0],["2018-07-27",9.3829,9.382896423339844,9.2234,9.2609,12980232.0],["2018-07-30",9.2609,9.3172,9.0357,9.0826,16007366.0],["2018-07-31",9.0826,9.1296,8.97,9.0263,10370436.0],["2018-08-01",9.0263,9.1671,8.8105,8.8387,16361703.0],["2018-08-02",8.8387,8.838688850402832,8.2569,8.4071,28167335.0],["2018-08-03",8.4071,8.4728,8.1819,8.1913,14397787.0],["2018-08-06",8.1913,8.2851,7.8253,7.8722,17877969.0],["2018-08-07",7.8722,8.135,7.8629,8.1068,14779815.0],["2018-08-08",8.1068,8.1162,7.8629,7.8816,11832500.0],["2018-08-09",7.8816,8.2288,7.8441,8.1444,17243743.0],["2018-08-10",8.1444,8.2007,8.0787,8.1819,11361143.0],["2018-08-13",8.1819,8.3039,8.013,8.2569,12782071.0],["2018-08-14",8.2569,8.2945,8.0599,8.0881,16170100.0],["2018-08-15",8.0881,8.1162,7.7878,7.7972,19916022.0],["2018-08-16",7.7972,7.7972,7.5626,7.6189,16821345.0],["2018-08-17",7.6189,7.8629,7.5908,7.6001,15229851.0],["2018-08-20",7.6001,7.7972,7.5251,7.6752,17236610.0],["2018-08-21",7.6752,7.7503,7.572,7.6471,20433689.0],["2018-08-22",7.6471,8.1256,7.647060871124268,7.7784,37517665.0],["2018-08-23",7.7784,8.1631,7.6846,8.0505,41809600.0],["2018-08-24",8.0505,8.21,7.9098,8.0318,24505805.0],["2018-08-27",8.0318,8.4821,8.031760215759277,8.3602,33582239.0],["2018-08-28",8.3602,8.6041,8.2945,8.4728,28622260.0],["2018-08-29",8.4728,8.5384,8.3132,8.4728,24491220.0],["2018-08-30",8.4728,8.5103,8.3226,8.3977,18065592.0],["2018-08-31",8.3977,8.4821,8.3039,8.332,12841904.0],["2018-09-03",8.332,8.3977,8.2288,8.3789,16173823.0],["2018-09-04",8.3789,8.4446,8.2382,8.3414,21565640.0],["2018-09-05",8.3414,8.4821,8.2663,8.2663,18564174.0],["2018-09-06",8.2663,8.3602,8.135,8.1631,16837239.0],["2018-09-07",8.1631,8.3226,7.9098,8.0505,27608518.0],["2018-09-10",8.0505,8.050525665283203,7.6846,7.7034,27762218.0],["2018-09-11",7.7034,8.0693,7.6283,7.9567,30412282.0],["2018-09-12",7.9567,8.0974,7.816,7.9661,17918931.0],["2018-09-13",7.9661,8.2007,7.9192,7.9848,19483522.0],["2018-09-14",7.9848,8.0974,7.9004,7.9661,17082601.0],["2018-09-17",7.9661,7.966078281402588,7.694,7.7034,15273213.0],["2018-09-18",7.7034,7.8629,7.6283,7.8253,17340232.0],["2018-09-19",7.8253,7.9661,7.7315,7.8535,18005555.0],["2018-09-20",7.8535,7.9848,7.7784,7.8066,13130165.0],["2018-09-21",7.8066,8.00361156463623,7.7315,8.0036,18692893.0],["2018-09-25",8.0036,8.0318,7.8723,7.9473,11899040.0],["2018-09-26",7.9473,8.0881,7.8535,8.0224,23030305.0],["2018-09-27",8.0224,8.0693,7.7221,7.7503,20965400.0],["2018-09-28",7.7503,7.8535,7.6846,7.7878,11841111.0],["2018-10-08",7.7878,7.78780460357666,7.4594,7.4594,19271882.0],["2018-10-09",7.4594,7.5251,7.253,7.3187,18118058.0],["2018-10-10",7.3187,7.5908,7.3093,7.4313,16712307.0],["2018-10-11",7.4313,7.431253910064697,6.8683,6.8964,42436468.0],["2018-10-12",6.8964,6.9903,6.6056,6.8777,19357901.0],["2018-10-15",6.8777,6.9715,6.5868,6.5962,18003341.0],["2018-10-16",6.5962,6.6525,6.2678,6.3053,17175306.0],["2018-10-17",6.3053,6.4836,6.2115,6.4085,14939537.0],["2018-10-18",6.4085,6.6712,6.3147,6.4648,21527608.0],["2018-10-19",6.4648,6.6806,6.3335,6.6243,22145304.0],["2018-10-22",6.6243,7.0747,6.624324321746826,6.9715,26518695.0],["2018-10-23",6.9715,6.9903,6.7369,6.7651,16932402.0],["2018-10-24",6.7651,6.8589,6.6337,6.6619,14820565.0],["2018-10-25",6.6619,6.661856651306152,6.3147,6.6243,13573578.0],["2018-10-26",6.6243,6.7369,6.5868,6.6712,17347915.0],["2018-10-29",6.6712,6.9058,6.6525,6.7182,24370340.0],["2018-10-30",6.7182,6.8777,6.6056,6.7463,17412565.0],["2018-10-31",6.7463,6.8964,6.7275,6.8214,18075668.0],["2018-11-01",6.8214,7.0372,6.821365833282471,6.887,27874445.0],["2018-11-02",6.887,7.3093,6.887046813964844,7.2811,43519782.0],["2018-11-05",7.2811,7.281128406524658,7.0747,7.1404,28247813.0],["2018-11-06",7.1404,7.1404,6.9715,7.1122,17403562.0],["2018-11-07",7.1122,7.1685,6.9809,6.9903,19740249.0],["2018-11-08",6.9903,7.1122,6.8964,6.9152,15532041.0],["2018-11-09",6.9152,6.9715,6.8307,6.8777,11333182.0],["2018-11-12",6.8777,7.0841,6.8589,7.0747,19695214.0],["2018-11-13",7.0747,7.1873,6.8964,7.131,32713237.0],["2018-11-14",7.131,7.3937,7.0841,7.2061,37206021.0],["2018-11-15",7.2061,7.2999,7.1216,7.2811,25991696.0],["2018-11-16",7.2811,7.5251,7.1592,7.3656,43042069.0],["2018-11-19",7.3656,7.3656,7.2342,7.3093,22809710.0],["2018-11-20",7.3093,7.309276580810547,6.9996,6.9996,25521509.0],["2018-11-21",6.9996,6.9996418952941895,6.812,6.9152,23444004.0],["2018-11-22",6.9152,6.9809,6.8589,6.8964,15108540.0],["2018-11-23",6.8964,6.9715,6.5774,6.6243,26305704.0],["2018-11-26",6.6243,6.8401,6.568,6.6712,18164059.0],["2018-11-27",6.6712,6.7651,6.6712,6.7557,11941188.0],["2018-11-28",6.7557,6.8026,6.6337,6.7838,14123529.0],["2018-11-29",6.7838,6.8589,6.6149,6.6243,16972764.0],["2018-11-30",6.6243,6.7557,6.5774,6.7463,13403241.0],["2018-12-03",6.7463,7.1404,6.746304035186768,7.0747,37583770.0],["2018-12-04",7.0747,7.2154,7.0184,7.131,21061174.0],["2018-12-05",7.131,7.13100004196167,6.9246,7.0372,14358617.0],["2018-12-06",7.0372,7.037172794342041,6.8026,6.8307,18842720.0],["2018-12-07",6.8307,6.934,6.830748558044434,6.8589,9327422.0],["2018-12-10",6.8589,6.858898639678955,6.7275,6.7651,11773946.0],["2018-12-11",6.7651,6.8495,6.7369,6.7838,10245887.0],["2018-12-12",6.7838,6.8307,6.7088,6.7745,9408499.0],["2018-12-13",6.7745,6.9152,6.7088,6.8401,14576675.0],["2018-12-14",6.8401,6.8401312828063965,6.6149,6.6337,14466544.0],["2018-12-17",6.6337,6.6525,6.4742,6.5962,11149163.0],["2018-12-18",6.5962,6.6431,6.446,6.5493,9130156.0],["2018-12-19",6.5493,6.5774,6.4836,6.5211,6950406.0],["2018-12-20",6.5211,6.6243,6.4742,6.5868,8036369.0],["2018-12-21",6.5868,6.6056,6.4648,6.5305,10676700.0],["2018-12-24",6.5305,6.6243,6.4742,6.568,9660899.0],["2018-12-25",6.568,6.6806,6.3335,6.6525,20196470.0],["2018-12-26",6.6525,6.7369,6.568,6.5962,11951976.0],["2018-12-27",6.5962,6.7463,6.3898,6.4273,14443581.0],["2018-12-28",6.4273,6.5305,6.4085,6.4554,10450712.0],["2019-01-02",6.4554,6.5305,6.4273,6.4554,8011578.0],["2019-01-03",6.4554,6.5586,6.3428,6.3522,13843698.0],["2019-01-04",6.3522,6.4742,6.249,6.4648,19225273.0],["2019-01-07",6.4648,6.5962,6.4648,6.5868,16168844.0],["2019-01-08",6.5868,6.69,6.5305,6.6337,13703108.0],["2019-01-09",6.6337,6.7275,6.5868,6.6056,20453553.0],["2019-01-10",6.6056,6.6712,6.568,6.5774,12664317.0],["2019-01-11",6.5774,6.69,6.568,6.6431,11795699.0],["2019-01-14",6.6431,6.69,6.5962,6.6619,12035867.0],["2019-01-15",6.6619,6.7275,6.6149,6.7182,17233212.0],["2019-01-16",6.7182,6.812,6.6056,6.6525,17979225.0],["2019-01-17",6.6525,6.6525,6.5023,6.5305,13102279.0],["2019-01-18",6.5305,6.6619,6.493,6.6337,15174185.0],["2019-01-21",6.6337,6.633707046508789,6.3898,6.5399,27109912.0],["2019-01-22",6.5399,6.6806,6.4554,6.4836,19353398.0],["2019-01-23",6.4836,6.493,6.3898,6.4085,12895087.0],["2019-01-24",6.4085,6.5493,6.3804,6.5023,12971083.0],["2019-01-25",6.5023,6.6431,6.446,6.5211,24721905.0],["2019-01-28",6.5211,6.6056,6.3147,6.3898,28545916.0],["2019-01-29",6.3898,6.38975191116333,6.1552,6.2396,24526204.0],["2019-01-30",6.2396,6.3053,6.1833,6.1927,10427980.0],["2019-01-31",6.1927,6.2959,6.1739,6.2209,12594411.0],["2019-02-01",6.2209,6.399135112762451,6.220860958099365,6.3991,15882795.0],["2019-02-11",6.3991,6.9996,6.399135112762451,6.8589,47567024.0],["2019-02-12",6.8589,6.9809,6.7745,6.9433,46124052.0],["2019-02-13",6.9433,7.5532,6.9058,7.2811,73912142.0],["2019-02-14",7.2811,7.4125,7.1498,7.2624,47484115.0],["2019-02-15",7.2624,7.4782,7.2623610496521,7.328,42764981.0],["2019-02-18",7.328,7.9285,7.328042984008789,7.8816,69779833.0],["2019-02-19",7.8816,7.9192,7.6189,7.7784,62546067.0],["2019-02-20",7.7784,7.9192,7.6564,7.7784,40517878.0],["2019-02-21",7.7784,8.0599,7.7034,7.7972,62533167.0],["2019-02-22",7.7972,8.135,7.7503,8.0974,63015196.0],["2019-02-25",8.0974,8.7918,8.097439765930176,8.7918,100342770.0],["2019-02-26",8.7918,8.8105,8.3883,8.4258,79153121.0],["2019-02-27",8.4258,8.4915,8.1444,8.2382,53802991.0],["2019-02-28",8.2382,8.4165,8.135,8.332,36625558.0],["2019-03-01",8.332,8.3977,8.1725,8.3039,23869950.0],["2019-03-04",8.3039,8.6792,8.303863525390625,8.4915,61474523.0],["2019-03-05",8.4915,8.7167,8.3789,8.6979,49971872.0],["2019-03-06",8.6979,8.9044,8.4728,8.6416,49583641.0],["2019-03-07",8.6416,8.641648292541504,8.4258,8.5384,46164670.0],["2019-03-08",8.5384,9.3923,8.2382,9.3923,150745343.0],["2019-03-11",9.3923,10.3306,9.392279624938965,10.3306,145433830.0],["2019-03-12",10.3306,10.5088,9.899,10.1429,141772448.0],["2019-03-13",10.1429,10.142911911010742,9.2703,9.3923,117226821.0],["2019-03-14",9.3923,9.4861,8.9231,9.1014,65345752.0],["2019-03-15",9.1014,9.4767,9.0733,9.1765,71949132.0],["2019-03-18",9.1765,9.2422,8.8668,9.2046,63162872.0],["2019-03-19",9.2046,9.458,9.0733,9.336,59315891.0],["2019-03-20",9.336,9.335981369018555,8.8762,9.092,65707054.0],["2019-03-21",9.092,9.4392,8.97,9.2609,68572930.0],["2019-03-22",9.2609,9.523639678955078,9.0733,9.5236,62703897.0],["2019-03-25",9.5236,9.523639678955078,9.1671,9.214,55123376.0],["2019-03-26",9.214,9.4298,8.9513,9.0451,67590569.0],["2019-03-27",9.0451,9.9083,8.97,9.533,95315479.0],["2019-03-28",9.533,9.7864,9.1296,9.4017,81593343.0],["2019-03-29",9.4017,9.85204029083252,9.1952,9.852,83920331.0],["2019-04-01",9.852,10.4056,9.7582,10.1335,98380210.0],["2019-04-02",10.1335,10.3681,9.9928,10.1241,77601991.0],["2019-04-03",10.1241,10.1617,9.8896,10.0397,58860181.0],["2019-04-04",10.0397,10.1617,9.7676,9.8239,60691520.0],["2019-04-08",9.8239,9.9177,9.4298,9.4673,58512122.0],["2019-04-09",9.4673,9.7019,9.3078,9.5987,43207934.0],["2019-04-10",9.5987,9.598705291748047,9.3923,9.4861,29961536.0],["2019-04-11",9.4861,9.5799,9.1952,9.214,44664138.0],["2019-04-12",9.214,9.4017,9.1483,9.2609,25277306.0],["2019-04-15",9.2609,9.5706,9.1389,9.2046,31737912.0],["2019-04-16",9.2046,9.458,9.0076,9.4392,37860435.0],["2019-04-17",9.4392,9.8708,9.439193725585938,9.6269,60848876.0],["2019-04-18",9.6269,9.7019,9.458,9.533,24580810.0],["2019-04-19",9.533,9.7113,9.3454,9.6362,30557700.0],["2019-04-22",9.6362,9.7582,9.3923,9.4486,27444403.0],["2019-04-23",9.4486,9.7957,9.3454,9.5987,54516061.0],["2019-04-24",9.5987,10.4713,9.598705291748047,10.3587,130638305.0],["2019-04-25",10.3587,10.7809,10.0022,10.0303,122328842.0],["2019-04-26",10.0303,10.5276,10.030317306518555,10.2743,93390713.0],["2019-05-06",10.2743,10.274271011352539,8.998198509216309,8.9982,60368467.0],["2019-05-07",8.9982,9.2422,8.6041,8.7355,68663622.0],["2019-05-08",8.7355,8.7355,8.2476,8.3414,47310432.0],["2019-05-09",8.3414,8.4165,7.9285,7.9473,52183676.0],["2019-05-10",7.9473,8.5291,7.8066,8.4728,67016540.0],["2019-05-13",8.4728,8.47275447845459,8.0224,8.0881,42914192.0],["2019-05-14",8.0881,8.21,7.9192,7.9379,39855575.0],["2019-05-15",7.9379,8.2007,7.937930107116699,8.1819,30615373.0],["2019-05-16",8.1819,8.2663,7.9661,8.1068,40965380.0],["2019-05-17",8.1068,8.2194,7.4406,7.6846,68235091.0],["2019-05-20",7.6846,7.7784,7.2717,7.572,48998886.0],["2019-05-21",7.572,7.9285,7.5251,7.8347,41958219.0],["2019-05-22",7.8347,7.9192,7.5814,7.694,33308091.0],["2019-05-23",7.694,7.69397497177124,7.3468,7.4125,34889696.0],["2019-05-24",7.4125,7.5532,7.253,7.5063,53342501.0],["2019-05-27",7.5063,7.7409,7.4313,7.6752,54577111.0],["2019-05-28",7.6752,7.694,7.5251,7.6283,41394439.0],["2019-05-29",7.6283,7.6658,7.5251,7.5814,28292087.0],["2019-05-30",7.5814,7.581380844116211,7.4219,7.5063,22296608.0],["2019-05-31",7.5063,7.5908,7.3937,7.4219,23421853.0],["2019-06-03",7.4219,7.4688,7.2999,7.3937,26324198.0],["2019-06-04",7.3937,7.5345,7.3093,7.4219,21781647.0],["2019-06-05",7.4219,7.5626,7.3562,7.5251,29424406.0],["2019-06-06",7.5251,7.5251,7.2811,7.3562,21108427.0],["2019-06-10",7.3562,7.5438,7.3374,7.4688,21790376.0],["2019-06-11",7.4688,7.816,7.4219,7.7972,39184685.0],["2019-06-12",7.7972,7.9285,7.7221,7.769,28476344.0],["2019-06-13",7.769,7.8545,7.6551,7.7405,25615502.0],["2019-06-14",7.7405,7.7595,7.5126,7.5886,22669041.0],["2019-06-17",7.5886,7.6171,7.3701,7.4271,26507927.0],["2019-06-18",7.4271,7.4461,7.2182,7.2657,32232918.0],["2019-06-19",7.2657,7.845,7.265665531158447,7.6836,68795437.0],["2019-06-20",7.6836,7.902,7.6361,7.8735,42086950.0],["2019-06-21",7.8735,8.016,7.845,7.8735,35488185.0],["2019-06-24",7.8735,7.9305,7.6931,7.731,25020711.0],["2019-06-25",7.731,7.769,7.4746,7.5791,27034909.0],["2019-06-26",7.5791,7.921,7.4936,7.7785,37011529.0],["2019-06-27",7.7785,8.3959,7.778535842895508,8.2154,72784980.0],["2019-06-28",8.2154,8.4814,8.0635,8.4434,53977544.0],["2019-07-01",8.4434,9.1937,8.443370819091797,9.0322,93937821.0],["2019-07-02",9.0322,9.3646,8.8898,8.9372,58221462.0],["2019-07-03",8.9372,9.1652,8.9182,9.0512,42023466.0],["2019-07-04",9.0512,9.2507,8.9752,9.0417,42372482.0],["2019-07-05",9.0417,9.1747,8.9752,9.0322,27472259.0],["2019-07-08",9.0322,9.2032,8.6903,9.0797,54487475.0],["2019-07-09",9.0797,9.1177,8.7093,8.7853,43402942.0],["2019-07-10",8.7853,9.0417,8.7188,9.0132,43452399.0],["2019-07-11",9.0132,9.1272,8.7948,8.8708,35906639.0],["2019-07-12",8.8708,8.9467,8.7948,8.8898,18926886.0],["2019-07-15",8.8898,9.6686,8.6238,9.5071,69820821.0],["2019-07-16",9.5071,9.8775,9.4121,9.8585,75529611.0],["2019-07-17",9.8585,9.925,9.6686,9.7065,46379811.0],["2019-07-18",9.7065,9.773,9.3551,9.4311,45925276.0],["2019-07-19",9.4311,9.6496,9.3646,9.4311,24900687.0],["2019-07-22",9.4311,9.9155,9.2222,9.6401,47958780.0],["2019-07-23",9.6401,10.5138,9.5071,10.3714,77296330.0],["2019-07-24",10.3714,10.6183,10.2289,10.3524,73871689.0],["2019-07-25",10.3524,11.3591,10.352385520935059,11.2452,112019288.0],["2019-07-26",11.2452,11.2547,10.9982,11.2262,66266379.0],["2019-07-29",11.2262,11.5111,10.9982,11.2072,67386961.0],["2019-07-30",11.2072,11.3401,10.9697,11.0742,55347525.0],["2019-07-31",11.0742,11.2452,10.8273,11.0837,49844636.0],["2019-08-01",11.0837,11.2262,10.9317,11.1502,55643059.0],["2019-08-02",11.1502,11.150184631347656,10.1719,10.4569,112665884.0],["2019-08-05",10.4569,10.7798,10.3239,10.3524,63711517.0],["2019-08-06",10.3524,10.352385520935059,9.6876,10.0675,74791289.0],["2019-08-07",10.0675,10.2099,9.811,9.8395,41752142.0],["2019-08-08",9.8395,10.3429,9.7445,10.1624,68374509.0],["2019-08-09",10.1624,10.6563,10.0105,10.0295,72964635.0],["2019-08-12",10.0295,11.036212921142578,10.02946949005127,11.0362,86896351.0],["2019-08-13",11.0362,11.2737,10.8273,11.1882,87266265.0],["2019-08-14",11.1882,11.9195,11.1217,11.1407,112942151.0],["2019-08-15",11.1407,11.9195,10.8368,11.72,96785136.0],["2019-08-16",11.72,12.2709,11.5396,11.7865,97604050.0],["2019-08-19",11.7865,12.8693,11.786523818969727,12.5843,105864067.0],["2019-08-20",12.5843,12.7743,12.2804,12.5083,62166879.0],["2019-08-21",12.5083,13.5626,12.4609,13.4106,131602962.0],["2019-08-22",13.4106,13.4201,12.8408,13.1922,116919503.0],["2019-08-23",13.1922,13.6291,12.8977,13.4011,97298945.0],["2019-08-26",13.4011,13.401114463806152,12.5748,12.9642,109721863.0],["2019-08-27",12.9642,13.4201,12.8313,13.1637,93432626.0],["2019-08-28",13.1637,13.724,12.8313,13.2966,83703453.0],["2019-08-29",13.2966,13.5246,13.0687,13.2492,61687866.0],["2019-08-30",13.2492,13.4961,12.3184,12.4988,132922411.0],["2019-09-02",12.4988,13.1827,12.4704,12.8977,100067229.0],["2019-09-03",12.8977,14.18941593170166,12.89774227142334,14.1894,155302159.0],["2019-09-04",14.1894,14.5313,13.876,14.2939,125853158.0],["2019-09-05",14.2939,14.8543,14.009,14.1229,130508339.0],["2019-09-06",14.1229,14.4269,13.6006,13.952,95671446.0],["2019-09-09",13.952,14.5028,13.8475,14.3414,97041501.0],["2019-09-10",14.3414,14.4364,13.743,14.0659,75407031.0],["2019-09-11",14.0659,14.065945625305176,13.3726,13.6481,94286915.0],["2019-09-12",13.6481,13.914,13.4391,13.7905,63746749.0],["2019-09-16",13.7905,14.5598,13.762,14.3034,101127148.0],["2019-09-17",14.3034,14.4743,13.8665,14.3699,79942844.0],["2019-09-18",14.3699,15.1867,14.0565,14.9302,106833101.0],["2019-09-19",14.9302,15.3291,14.7213,15.0632,97718366.0],["2019-09-20",15.0632,16.3074,15.063196182250977,15.9465,129883403.0],["2019-09-23",15.9465,16.5638,15.766,16.4119,100023986.0],["2019-09-24",16.4119,17.4091,16.2599,17.1432,117450886.0],["2019-09-25",17.1432,17.143169403076172,16.0604,16.3169,112701740.0],["2019-09-26",16.3169,16.5353,15.1962,15.69,123249566.0],["2019-09-27",15.69,17.257144927978516,15.69003677368164,17.2571,114481949.0],["2019-09-30",17.2571,17.7035,16.3359,16.6968,112729690.0],["2019-10-08",16.6968,17.1907,15.5951,16.032,113339787.0],["2019-10-09",16.032,16.2124,15.1867,16.1554,100760091.0],["2019-10-10",16.1554,17.2381,15.6141,17.1622,131168004.0],["2019-10-11",17.1622,18.0549,16.9532,17.4756,126690734.0],["2019-10-14",17.4756,18.3114,17.3236,17.7605,115982037.0],["2019-10-15",17.7605,17.760515213012695,16.7633,17.1337,92148469.0],["2019-10-16",17.1337,17.5706,16.5258,17.2951,79279032.0],["2019-10-17",17.2951,18.1879,16.9817,18.1404,106009127.0],["2019-10-18",18.1404,18.14042091369629,17.1432,17.1717,94659864.0],["2019-10-21",17.1717,17.5136,16.6018,17.3521,65552183.0],["2019-10-22",17.3521,17.6845,16.6208,17.1717,100441804.0],["2019-10-23",17.1717,17.171667098999023,16.0699,16.2409,108197980.0],["2019-10-24",16.2409,16.9722,16.24090003967285,16.6398,100693637.0],["2019-10-25",16.6398,16.9627,16.2789,16.9437,71539374.0],["2019-10-28",16.9437,17.5041,16.4878,17.3141,81180298.0],["2019-10-29",17.3141,17.903,17.0007,17.0577,77260239.0],["2019-10-30",17.0577,18.2829,16.6683,18.0739,122792501.0],["2019-10-31",18.0739,18.3494,17.4756,17.6465,88214003.0],["2019-11-01",17.6465,17.827,17.0957,17.694,62570334.0],["2019-11-04",17.694,19.0332,17.6655,18.8147,115286452.0],["2019-11-05",18.8147,19.1852,18.5203,18.9952,79320821.0],["2019-11-06",18.9952,19.5176,18.5393,18.6913,71744797.0],["2019-11-07",18.6913,19.0142,18.3779,18.9192,64004518.0],["2019-11-08",18.9192,19.6315,18.8812,18.9097,84228699.0],["2019-11-11",18.9097,19.3561,18.4443,19.0712,71724844.0],["2019-11-12",19.0712,19.071182250976562,18.0644,18.7673,69502620.0],["2019-11-13",18.7673,19.7645,18.3589,19.5841,93022031.0],["2019-11-14",19.5841,20.2774,19.2042,20.0589,80407582.0],["2019-11-15",20.0589,20.3059,19.66,19.66,57592075.0],["2019-11-18",19.66,20.0304,18.9952,19.6315,53773945.0],["2019-11-19",19.6315,19.9925,19.1852,19.926,79669628.0],["2019-11-20",19.926,19.9545,19.1757,19.2326,73421883.0],["2019-11-21",19.2326,19.7075,18.7958,19.3751,55928219.0],["2019-11-22",19.3751,19.5651,17.4471,18.0075,141149963.0],["2019-11-25",18.0075,18.0075,17.0482,17.5896,85391798.0],["2019-11-26",17.5896,18.1594,17.589561462402344,17.9315,69391673.0],["2019-11-27",17.9315,18.7483,17.4756,18.2639,68393754.0],["2019-11-28",18.2639,19.0427,18.1689,18.5868,57883556.0],["2019-11-29",18.5868,18.6343,17.8745,18.4158,39797506.0],["2019-12-02",18.4158,18.9572,18.1309,18.5488,43654445.0],["2019-12-03",18.5488,18.8527,18.1404,18.8337,47652350.0],["2019-12-04",18.8337,19.1377,18.5488,18.9287,46321671.0],["2019-12-05",18.9287,20.0969,18.7483,19.679,102530662.0],["2019-12-06",19.679,20.0589,19.5176,19.9925,73097089.0],["2019-12-09",19.9925,20.2204,19.4606,19.5081,61583535.0],["2019-12-10",19.5081,20.5813,19.0902,20.4198,90817050.0],["2019-12-11",20.4198,20.4673,19.2041,19.4606,102958550.0],["2019-12-12",19.4606,19.6031,18.9857,19.0902,71892000.0],["2019-12-13",19.0902,19.6885,19.0237,19.3941,75210858.0],["2019-12-16",19.3941,20.0399,19.2706,19.8595,72395606.0],["2019-12-17",19.8595,21.2366,19.6125,21.1796,108667801.0],["2019-12-18",21.1796,21.179649353027344,20.3439,20.4008,82595251.0],["2019-12-19",20.4008,20.400846481323242,19.4701,19.869,78062156.0],["2019-12-20",19.869,19.945,19.2896,19.3561,65928530.0],["2019-12-23",19.3561,19.755,18.8053,19.2706,53302919.0],["2019-12-24",19.2706,19.5841,18.9762,19.4036,37597390.0],["2019-12-25",19.4036,19.698,19.0522,19.2042,53621496.0],["2019-12-26",19.2042,19.5176,18.9952,19.2136,36773692.0],["2019-12-27",19.2136,19.5271,18.9952,19.1282,45548649.0],["2019-12-30",19.1282,19.128170013427734,18.2354,18.7958,64565992.0],["2019-12-31",18.7958,19.1377,18.5868,18.9192,46777187.0],["2020-01-02",18.9192,19.7645,18.919221878051758,19.4891,61863075.0],["2020-01-03",19.4891,20.2014,19.3846,19.5461,57476201.0],["2020-01-06",19.5461,19.8975,18.8622,19.3466,76420451.0],["2020-01-07",19.3466,19.4226,18.5013,19.1187,94904872.0],["2020-01-08",19.1187,19.118671417236328,18.6438,18.8907,39325802.0],["2020-01-09",18.8907,19.9924,18.890727996826172,19.85,94565734.0],["2020-01-10",19.85,20.6573,19.84998321533203,20.2109,69652918.0],["2020-01-13",20.2109,21.0657,20.0114,20.6003,62579467.0],["2020-01-14",20.6003,21.5596,20.3059,20.8852,75833912.0],["2020-01-15",20.8852,21.2461,20.2204,21.1132,55289019.0],["2020-01-16",21.1132,21.626,20.7713,21.1986,45276207.0],["2020-01-17",21.1986,21.5785,20.5908,20.8852,47658659.0],["2020-01-20",20.8852,22.1769,20.7143,21.949,73600499.0],["2020-01-21",21.949,22.1294,21.6165,21.835,40164755.0],["2020-01-22",21.835,23.953,21.3506,23.1077,67603397.0],["2020-01-23",23.1077,23.4116,21.6545,22.4238,62433104.0],["2020-02-03",22.4238,22.423839569091797,20.1824,20.1824,47889148.0],["2020-02-04",20.1824,21.3981,19.7645,21.1986,76423000.0],["2020-02-05",21.1986,22.0344,20.4958,20.6573,82892015.0],["2020-02-06",20.6573,21.0087,19.7455,20.7333,90406883.0],["2020-02-07",20.7333,20.73326301574707,19.8025,20.1919,70138331.0],["2020-02-10",20.1919,20.1919002532959,18.8907,19.85,90028596.0],["2020-02-11",19.85,21.835,19.84998321533203,21.835,122105775.0],["2020-02-12",21.835,22.5283,21.5596,22.2529,120577148.0],["2020-02-13",22.2529,22.3953,21.4646,21.9585,89580169.0],["2020-02-14",21.9585,22.5473,21.5785,22.1009,79891334.0],["2020-02-17",22.1009,22.9652,22.100915908813477,22.7752,96353401.0],["2020-02-18",22.7752,22.775249481201172,21.6545,22.2529,118939242.0],["2020-02-19",22.2529,23.1552,21.6545,22.4713,101768071.0],["2020-02-20",22.4713,23.649,22.0534,23.3831,124006978.0],["2020-02-21",23.3831,24.6748,23.1077,24.0954,107151305.0],["2020-02-24",24.0954,24.8457,23.2976,24.6748,89298864.0],["2020-02-25",24.6748,26.1469,23.4401,26.0234,122187347.0],["2020-02-26",26.0234,26.02342414855957,23.4686,23.668,107345882.0],["2020-02-27",23.668,24.6653,22.6328,22.9177,93733368.0],["2020-02-28",22.9177,22.917713165283203,21.0752,21.1512,107778020.0],["2020-03-02",21.1512,21.9015,20.7523,21.7495,103848558.0],["2020-03-03",21.7495,22.9272,21.4551,21.8255,98239988.0],["2020-03-04",21.8255,21.825489044189453,20.4198,21.0562,104522661.0],["2020-03-05",21.0562,21.588,20.5718,21.1132,73340475.0],["2020-03-06",21.1132,21.2461,20.4958,21.0277,48807687.0],["2020-03-09",21.0277,21.02768898010254,19.2041,19.3371,99072301.0],["2020-03-10",19.3371,20.2774,19.0712,20.1634,79878453.0],["2020-03-11",20.1634,20.5623,19.6125,19.6125,58758891.0],["2020-03-12",19.6125,19.612545013427734,18.2354,18.6343,100069760.0],["2020-03-13",18.6343,18.634296417236328,17.0482,18.1784,97131390.0],["2020-03-16",18.1784,18.3684,16.364368438720703,16.3644,161620115.0],["2020-03-17",16.3644,16.6208,15.3956,16.2599,117407450.0],["2020-03-18",16.2599,16.8297,15.7755,15.8135,94535980.0],["2020-03-19",15.8135,16.2694,15.5001,16.1079,85297749.0],["2020-03-20",16.1079,16.4783,15.7565,16.2124,63085489.0],["2020-03-23",16.2124,16.212406158447266,14.5503,14.5693,106038494.0],["2020-03-24",14.5693,15.0252,14.0754,14.7403,89699269.0],["2020-03-25",14.7403,16.221904754638672,14.740280151367188,16.2219,150412313.0],["2020-03-26",16.2219,16.5163,15.9655,16.1744,124996145.0],["2020-03-27",16.1744,16.5353,15.2247,15.709,117446816.0],["2020-03-30",15.709,16.2314,14.7403,15.899,104056092.0],["2020-03-31",15.899,16.2979,15.5571,15.5761,83046374.0],["2020-04-01",15.5761,17.0482,15.576065063476562,16.5258,135889334.0],["2020-04-02",16.5258,18.0834,16.3074,17.8745,158372831.0],["2020-04-03",17.8745,17.874486923217773,17.1907,17.5896,109788726.0],["2020-04-07",17.5896,18.4728,17.589561462402344,17.979,100660041.0],["2020-04-08",17.979,18.5013,17.5896,17.8555,94620602.0],["2020-04-09",17.8555,18.0264,17.0482,17.3046,99267977.0],["2020-04-10",17.3046,17.304630279541016,16.5638,16.9152,75274777.0],["2020-04-13",16.9152,16.91522789001465,15.975,16.1744,61410267.0],["2020-04-14",16.1744,16.8013,16.17441749572754,16.7728,66475695.0],["2020-04-15",16.7728,17.4756,16.6398,17.0387,90468078.0],["2020-04-16",17.0387,17.0672,16.5258,17.0007,54335651.0],["2020-04-17",17.0007,18.6723,17.00070571899414,18.1784,169536643.0],["2020-04-20",18.1784,18.2639,17.713,18.017,92580084.0],["2020-04-21",18.017,18.016952514648438,17.0957,17.5136,81809434.0],["2020-04-22",17.5136,17.6086,17.1147,17.5991,61752756.0],["2020-04-23",17.5991,17.656,17.0767,17.0957,57533095.0],["2020-04-24",17.0957,17.1717,16.3169,16.4593,62947761.0],["2020-04-27",16.4593,16.7158,16.0889,16.5258,45637811.0],["2020-04-28",16.5258,17.3806,16.013,17.1432,91962769.0],["2020-04-29",17.1432,17.4376,16.8108,17.2951,61220821.0],["2020-04-30",17.2951,18.9477,17.295129776000977,18.3304,129753280.0],["2020-05-06",18.3304,19.9925,18.1024,19.8025,132646097.0],["2020-05-07",19.8025,19.9735,19.3086,19.4606,73041923.0],["2020-05-08",19.4606,20.5148,19.3751,19.7075,87597900.0],["2020-05-11",19.7075,20.5433,19.70751953125,20.1824,83394579.0],["2020-05-12",20.1824,20.2774,19.4131,20.2489,77453587.0],["2020-05-13",20.2489,20.248884201049805,19.5746,19.9165,64640990.0],["2020-05-14",19.9165,20.1349,19.622,19.926,58196445.0],["2020-05-15",19.926,20.4958,19.5651,20.1064,93100717.0],["2020-05-18",20.1064,20.106422424316406,18.2829,18.3209,158448228.0],["2020-05-19",18.3209,19.2374,18.320877075195312,19.0942,106019182.0],["2020-05-20",19.0942,20.4499,19.09419059753418,19.8961,125384707.0],["2020-05-21",19.8961,21.2423,19.8198,20.6408,151990141.0],["2020-05-22",20.6408,20.8986,19.2183,19.6957,122412984.0],["2020-05-25",19.6957,19.8007,18.951,19.6288,73973124.0],["2020-05-26",19.6288,21.395,19.6002,21.3855,142126306.0],["2020-05-27",21.3855,21.38549041748047,20.5263,20.7363,103894618.0],["2020-05-28",20.7363,20.889,19.7434,20.8318,83751778.0],["2020-05-29",20.8318,21.1564,20.2207,20.2398,89799375.0],["2020-06-01",20.2398,22.2734,20.239839553833008,21.8056,146694448.0],["2020-06-02",21.8056,22.7889,21.691,22.2256,124287473.0],["2020-06-03",22.2256,23.5049,21.8724,22.6266,128704846.0],["2020-06-04",22.6266,22.9703,22.1302,22.2925,80174420.0],["2020-06-05",22.2925,22.7412,22.0538,22.598,69101493.0],["2020-06-08",22.598,23.5622,22.2161,22.3402,88763435.0],["2020-06-09",22.3402,22.5407,22.0156,22.1493,59933942.0],["2020-06-10",22.1493,23.524,22.14925765991211,23.419,134095760.0],["2020-06-11",23.419,23.6768,22.913,23.104,105318408.0],["2020-06-12",23.104,23.3331,22.197,23.0276,85657789.0],["2020-06-15",23.0276,23.104,22.2925,22.3688,70621338.0],["2020-06-16",22.3688,23.2854,22.36884307861328,22.9608,74162140.0],["2020-06-17",22.9608,24.0587,22.6553,23.6004,91026752.0],["2020-06-18",23.6004,25.1757,23.3617,24.8797,132388684.0],["2020-06-19",24.8797,26.0063,24.6792,25.3953,98515745.0],["2020-06-22",25.3953,26.1304,24.9275,25.7103,85626134.0],["2020-06-23",25.7103,26.4264,25.4716,26.3022,88815134.0],["2020-06-24",26.3022,26.4073,25.4144,25.9299,72723682.0],["2020-06-29",25.9299,25.92991065979004,25.1375,25.4812,62872796.0],["2020-06-30",25.4812,28.0398,25.4811954498291,28.0207,160739929.0],["2020-07-01",28.0207,28.0303,26.9133,27.7343,118498560.0],["2020-07-02",27.7343,27.73430633544922,26.8846,27.3333,99145903.0],["2020-07-03",27.3333,27.4574,26.3309,27.4288,109951731.0],["2020-07-06",27.4288,28.3549,27.0087,27.9062,122880924.0],["2020-07-07",27.9062,30.6939,27.677,29.4623,155332806.0],["2020-07-08",29.4623,31.0281,29.46233367919922,30.818,123996341.0],["2020-07-09",30.818,32.1546,30.5412,30.7416,125554974.0],["2020-07-10",30.7416,31.429,29.9779,30.8562,83039467.0],["2020-07-13",30.8562,33.138,30.85620880126953,32.9375,107485728.0],["2020-07-14",32.9375,32.937469482421875,30.8371,31.9064,114169432.0],["2020-07-15",31.9064,32.2692,29.9779,30.3789,95625410.0],["2020-07-16",30.3789,31.4768,28.2594,28.7654,114111120.0],["2020-07-17",28.7654,31.4577,28.76539421081543,30.8276,122340458.0],["2020-07-20",30.8276,32.1833,29.9301,31.1235,104807565.0],["2020-07-21",31.1235,31.123523712158203,30.0733,30.9326,69900800.0],["2020-07-22",30.9326,33.0616,30.7035,32.2214,113516538.0],["2020-07-23",32.2214,34.0163,31.5245,33.9399,133715236.0],["2020-07-24",33.9399,33.939918518066406,30.7703,31.4577,103376870.0],["2020-07-27",31.4577,33.3575,30.9421,32.4506,86099784.0],["2020-07-28",32.4506,35.5725,32.45057678222656,35.477,128911387.0],["2020-07-29",35.477,38.1884,34.5223,37.8351,116259670.0],["2020-07-30",37.8351,38.1406,36.6131,37.1382,92363650.0],["2020-07-31",37.1382,40.7756,37.13819885253906,40.5656,124815915.0],["2020-08-03",40.5656,42.1982,39.9641,41.2434,128520830.0],["2020-08-04",41.2434,41.243446350097656,38.3793,39.1908,131768476.0],["2020-08-05",39.1908,40.4033,37.8542,39.5059,107250516.0],["2020-08-06",39.5059,39.5058708190918,38.1884,38.4557,78423726.0],["2020-08-07",38.4557,39.019,35.3433,36.8804,125809463.0],["2020-08-10",36.8804,37.0714,34.0449,36.2885,128753791.0],["2020-08-11",36.2885,37.3864,35.3815,35.6107,83152288.0],["2020-08-12",35.6107,38.6562,34.1786,38.2648,152786006.0],["2020-08-13",38.2648,38.2647590637207,36.9282,37.0714,80746778.0],["2020-08-14",37.0714,39.334,37.07136917114258,38.8471,107725789.0],["2020-08-17",38.8471,39.7637,37.8638,39.3436,99587363.0],["2020-08-18",39.3436,39.34357833862305,37.2337,38.3698,119669172.0],["2020-08-19",38.3698,38.36976623535156,35.9735,36.1358,103147934.0],["2020-08-20",36.1358,39.0476,35.372,38.2648,140659929.0],["2020-08-21",38.2648,42.1027,38.2647590637207,40.9379,201414770.0],["2020-08-24",40.9379,43.0192,40.6802,41.3007,141790425.0],["2020-08-25",41.3007,43.1242,41.30072784423828,41.8067,93362684.0],["2020-08-26",41.8067,42.1027,39.7923,40.6993,97043274.0],["2020-08-27",40.6993,41.1384,39.8114,40.3269,66616136.0],["2020-08-28",40.3269,41.1671,39.2004,40.9093,71317878.0],["2020-08-31",40.9093,40.9475,39.4963,39.5345,81714645.0],["2020-09-01",39.5345,40.8234,38.2934,40.0691,80337860.0],["2020-09-02",40.0691,42.2459,39.7446,41.8354,104037238.0],["2020-09-03",41.8354,41.83537292480469,40.2887,41.1002,64482762.0],["2020-09-04",41.1002,41.10024642944336,39.2767,40.537,68569313.0],["2020-09-07",40.537,40.9857,37.9115,38.618,89655494.0],["2020-09-08",38.618,38.7421,36.2694,37.2337,82732600.0],["2020-09-09",37.2337,37.7015,35.8684,37.1382,76058270.0],["2020-09-10",37.1382,38.2552,37.1286,37.2432,60621327.0],["2020-09-11",37.2432,40.3365,36.6608,40.2983,87113322.0],["2020-09-14",40.2983,41.1957,39.6682,40.7565,78431586.0],["2020-09-15",40.7565,40.75653839111328,38.7517,39.525,60760464.0],["2020-09-16",39.525,40.1933,38.2838,38.4939,47091059.0],["2020-09-17",38.4939,39.42,37.8065,38.6371,50619692.0],["2020-09-18",38.6371,39.5345,38.3793,38.9903,53288257.0],["2020-09-21",38.9903,39.0381,38.1406,38.1788,38005989.0],["2020-09-22",38.1788,39.0285,38.0452,38.2457,37893351.0],["2020-09-23",38.2457,38.7135,37.2337,38.1884,47058821.0],["2020-09-24",38.1884,38.18838119506836,37.0427,37.2337,42544429.0],["2020-09-25",37.2337,38.2838,36.8709,37.7969,41666648.0],["2020-09-28",37.7969,39.1335,37.79694747924805,38.6753,49512175.0],["2020-09-29",38.6753,39.4104,38.5703,38.8185,38480614.0],["2020-09-30",38.8185,39.7159,38.2361,38.5894,36656436.0],["2020-10-09",38.5894,41.4821,38.589351654052734,40.9952,82903022.0],["2020-10-12",40.9952,41.6253,40.4129,41.5776,69449496.0],["2020-10-13",41.5776,43.1338,40.3651,40.9093,85477609.0],["2020-10-14",40.9093,40.909297943115234,38.3793,38.6657,103116036.0],["2020-10-15",38.6657,39.0667,38.1406,39.0381,46617678.0],["2020-10-16",39.0381,39.525,38.1502,38.6371,42530880.0],["2020-10-19",38.6371,40.1933,38.637088775634766,39.3149,60137587.0],["2020-10-20",39.3149,41.5776,39.31493377685547,41.5108,85967790.0],["2020-10-21",41.5108,41.510765075683594,39.6013,40.6802,62951642.0],["2020-10-22",40.6802,41.0907,40.0501,40.4415,43142892.0],["2020-10-23",40.4415,42.4655,39.4772,40.4606,85524364.0],["2020-10-26",40.4606,42.6373,39.8782,41.8258,90159093.0],["2020-10-27",41.8258,43.3724,41.0525,42.876,85297539.0],["2020-10-28",42.876,46.1793,42.7614,45.4824,106153334.0],["2020-10-29",45.4824,46.4753,44.6804,46.1984,77875495.0],["2020-10-30",46.1984,46.19839096069336,42.771,43.2961,99168113.0],["2020-11-02",43.2961,45.7783,42.8187,45.2723,72719479.0],["2020-11-03",45.2723,45.27232360839844,43.7448,44.5086,50346374.0],["2020-11-04",44.5086,45.5492,44.203,44.6136,44735020.0],["2020-11-05",44.6136,46.3798,44.61357116699219,45.8261,58146709.0],["2020-11-06",45.8261,46.3893,45.0146,45.8261,44281578.0],["2020-11-09",45.8261,47.9551,44.1076,44.6327,98962438.0],["2020-11-10",44.6327,44.63267135620117,40.9761,43.0288,124898540.0],["2020-11-11",43.0288,43.02875518798828,41.6158,42.055,62002487.0],["2020-11-12",42.055,42.981,41.0811,41.7208,55873957.0],["2020-11-13",41.7208,41.72080612182617,38.8567,39.5918,117327539.0],["2020-11-16",39.5918,39.8591,36.4794,37.4151,137433644.0],["2020-11-17",37.4151,37.9497,34.9233,37.8924,170945240.0],["2020-11-18",37.8924,38.4557,36.594,38.1502,111363365.0],["2020-11-19",38.1502,39.1335,37.3291,38.2552,74288013.0],["2020-11-20",38.2552,39.4009,37.5678,38.0452,73435789.0],["2020-11-23",38.0452,38.045166015625,35.878,36.5558,108268393.0],["2020-11-24",36.5558,36.699,35.4197,35.9734,79235572.0],["2020-11-25",35.9734,36.489,35.2765,35.4293,72614590.0],["2020-11-26",35.4293,35.5438,34.3695,35.0187,71117177.0],["2020-11-27",35.0187,35.8302,34.5127,35.7825,75413355.0],["2020-11-30",35.7825,36.7181,35.3243,36.2503,101924222.0],["2020-12-01",36.2503,36.4508,35.7061,36.2694,65873025.0],["2020-12-02",36.2694,36.384,35.0092,35.4102,71235476.0],["2020-12-03",35.4102,35.8493,34.9901,35.4388,47070390.0],["2020-12-04",35.4388,36.7563,35.1142,36.6131,76275010.0],["2020-12-07",36.6131,36.7563,35.983,36.2885,45389401.0],["2020-12-08",36.2885,36.4413,35.2383,35.477,60079343.0],["2020-12-09",35.477,38.6657,35.47700500488281,38.217,176519600.0],["2020-12-10",38.217,38.21702194213867,36.785,37.4246,87457483.0],["2020-12-11",37.4246,37.7015,35.7061,36.088,87486160.0],["2020-12-14",36.088,36.1739,34.3886,35.1524,102895792.0],["2020-12-15",35.1524,35.4961,34.2359,35.2288,76711963.0],["2020-12-16",35.2288,36.0594,34.8469,35.1047,65678465.0],["2020-12-17",35.1047,35.1333,34.3695,34.9424,53243163.0],["2020-12-18",34.9424,35.8684,34.5605,35.5343,58218271.0],["2020-12-21",35.5343,35.7825,34.5891,35.7539,66399131.0],["2020-12-22",35.7539,36.995,35.2097,36.3649,97455186.0],["2020-12-23",36.3649,37.8065,36.0403,37.5105,108485589.0],["2020-12-24",37.5105,38.0547,37.0523,37.7492,70773651.0],["2020-12-25",37.7492,38.8185,36.2981,36.4031,106578976.0],["2020-12-28",36.4031,36.8995,35.4675,36.0116,63747327.0],["2020-12-29",36.0116,37.31,36.01164627075195,36.7563,57189653.0],["2020-12-30",36.7563,36.8136,35.9162,36.1835,65963319.0],["2020-12-31",36.1835,36.4699,35.3243,35.6298,90784976.0],["2021-01-04",35.6298,35.6584,34.7514,35.076,128543853.0],["2021-01-05",35.076,37.1382,34.5509,36.7372,167528042.0],["2021-01-06",36.7372,36.995,35.7061,35.9734,95322100.0],["2021-01-07",35.9734,37.711,35.8971,37.2337,136508041.0],["2021-01-08",37.2337,38.0452,36.5463,37.4628,100962145.0],["2021-01-11",37.4628,39.7636,37.0141,39.525,173759805.0],["2021-01-12",39.525,40.7279,38.7517,40.2887,142624125.0],["2021-01-13",40.2887,42.4655,40.1073,41.062,146805724.0],["2021-01-14",41.062,42.4846,40.0405,40.957,125304836.0],["2021-01-15",40.957,41.6731,39.334,40.2028,109183354.0],["2021-01-18",40.2028,41.9117,39.6204,41.7113,108664427.0],["2021-01-19",41.7113,41.71125030517578,40.1264,40.7184,92417274.0],["2021-01-20",40.7184,40.71835708618164,39.8209,40.0023,69728808.0],["2021-01-21",40.0023,40.9857,39.3627,40.4033,84234650.0],["2021-01-22",40.4033,41.4248,38.5703,39.0858,107038717.0],["2021-01-25",39.0858,39.08580017089844,35.6107,37.816,138496933.0],["2021-01-26",37.816,38.6084,37.0427,37.2814,64419492.0],["2021-01-27",37.2814,37.6824,36.6227,36.7563,71553578.0],["2021-01-28",36.7563,36.75631332397461,33.08068084716797,33.0807,174025548.0],["2021-01-29",33.0807,34.1118,30.9039,31.6964,244466261.0],["2021-02-01",31.6964,33.558,31.4577,32.5651,116255825.0],["2021-02-02",32.5651,33.0139,31.6582,32.4888,84404240.0],["2021-02-03",32.4888,33.6535,31.9446,32.1833,93037233.0],["2021-02-04",32.1833,32.183250427246094,30.6939,31.6486,100360404.0],["2021-02-05",31.6486,32.1833,30.4075,30.4648,76964736.0],["2021-02-08",30.4648,30.6462,29.0804,29.3764,117876202.0],["2021-02-09",29.3764,30.1115,28.8609,29.6437,104630802.0],["2021-02-10",29.6437,32.6129,29.643726348876953,32.6129,189114484.0],["2021-02-18",32.6129,33.558,31.5722,31.8873,134871041.0],["2021-02-19",31.8873,32.737,30.4361,32.632,128740519.0],["2021-02-22",32.632,33.8635,32.2883,33.4435,139002161.0],["2021-02-23",33.4435,34.7896,32.7274,33.7585,113330030.0],["2021-02-24",33.7585,33.75852966308594,31.8777,32.2692,89137641.0],["2021-02-25",32.2692,32.5938,31.8873,31.9828,50358845.0],["2021-02-26",31.9828,31.982765197753906,30.3311,30.5507,84886171.0],["2021-03-01",30.5507,31.2667,30.417,31.219,61496331.0],["2021-03-02",31.219,32.9757,31.2189998626709,32.2787,89691212.0],["2021-03-03",32.2787,33.6631,31.7727,32.9279,73042995.0],["2021-03-04",32.9279,32.92792892456055,30.7703,31.1713,79976761.0],["2021-03-05",31.1713,32.231,30.3407,31.9637,61962964.0],["2021-03-08",31.9637,32.6988,30.4457,30.5412,70334598.0],["2021-03-09",30.5412,30.7226,29.0232,29.701,65923873.0],["2021-03-10",29.701,30.5316,28.8418,29.1091,66387697.0],["2021-03-11",29.1091,29.10909080505371,26.9228,28.1639,149991302.0],["2021-03-12",28.1639,28.3549,27.2092,27.4861,84882265.0],["2021-03-15",27.4861,27.486085891723633,25.9204,26.1018,97599541.0],["2021-03-16",26.1018,26.7032,25.147,26.3977,94513360.0],["2021-03-17",26.3977,26.5409,25.5671,26.3691,62051624.0],["2021-03-18",26.3691,26.5791,25.9967,26.3309,52409032.0],["2021-03-19",26.3309,26.330886840820312,24.8224,24.8988,91449059.0],["2021-03-22",24.8988,25.233,24.3164,25.0802,78712552.0],["2021-03-23",25.0802,25.5385,24.6697,24.832,52221207.0],["2021-03-24",24.832,25.0707,24.0587,24.0682,51347518.0],["2021-03-25",24.0682,25.1948,24.0109,24.9275,68067256.0],["2021-03-26",24.9275,26.2736,24.8702,26.0063,83315594.0],["2021-03-29",26.0063,27.1138,25.5098,26.1209,114544920.0],["2021-03-30",26.1209,26.4264,25.5003,26.2641,60229123.0],["2021-03-31",26.2641,26.4264,25.7008,25.9204,40910413.0],["2021-04-01",25.9204,26.35,25.8153,26.1304,44093816.0],["2021-04-02",26.1304,26.8273,26.1113,26.6459,57045669.0],["2021-04-06",26.6459,27.6293,26.64594078063965,26.9037,59609322.0],["2021-04-07",26.9037,27.3142,26.2068,27.1615,54308187.0],["2021-04-08",27.1615,27.4574,26.7414,26.9133,41149805.0],["2021-04-09",26.9133,27.0756,26.5027,26.7701,29721269.0],["2021-04-12",26.7701,26.8178,26.159,26.1686,32579117.0],["2021-04-13",26.1686,28.7845,26.1209,28.3262,117541837.0],["2021-04-14",28.3262,29.596,28.326229095458984,29.195,101381037.0],["2021-04-15",29.195,29.3096,28.3071,28.6126,49188761.0],["2021-04-16",28.6126,28.7272,27.6866,28.1544,52940767.0],["2021-04-19",28.1544,30.9708,28.154382705688477,30.9708,79185747.0],["2021-04-20",30.9708,33.0139,30.970773696899414,32.0782,161462818.0],["2021-04-21",32.0782,33.4721,31.3527,33.0329,112653662.0],["2021-04-22",33.0329,36.336246490478516,32.842,36.3362,210022050.0],["2021-04-23",36.3362,36.489,35.2097,35.5438,126385332.0],["2021-04-26",35.5438,36.3362,35.0187,35.5438,103683306.0],["2021-04-27",35.5438,36.4031,34.3791,35.6488,100209173.0],["2021-04-28",35.6488,35.64884948730469,34.3982,35.0187,74891364.0],["2021-04-29",35.0187,36.1548,35.018741607666016,35.4865,63287688.0],["2021-04-30",35.4865,36.1262,34.9615,35.9925,63776537.0],["2021-05-06",35.9925,36.9091,34.8469,35.0856,72587786.0],["2021-05-07",35.0856,35.1619,32.79426193237305,32.7943,102952146.0],["2021-05-10",32.7943,33.3671,32.2787,32.632,56269805.0],["2021-05-11",32.632,32.632,30.6748,32.021,77545503.0],["2021-05-12",32.021,32.6893,31.6486,32.3265,46494424.0],["2021-05-13",32.3265,33.9399,31.3336,33.7776,81710686.0],["2021-05-14",33.7776,34.1213,32.3837,33.4912,72470797.0],["2021-05-17",33.4912,35.2097,32.9852,34.4937,80136946.0],["2021-05-18",34.4937,35.5629,34.3791,35.0378,48381343.0],["2021-05-19",35.0378,38.1693,34.465,37.5392,107513317.0],["2021-05-20",37.5392,38.5646,36.6575,37.7883,91472736.0],["2021-05-21",37.7883,38.0663,36.8204,37.3858,57408012.0],["2021-05-24",37.3858,39.408,37.385833740234375,38.8713,106061923.0],["2021-05-25",38.8713,39.2067,37.9992,38.8905,88723437.0],["2021-05-26",38.8905,38.9001,36.6096,36.7821,108451508.0],["2021-05-27",36.7821,38.5742,36.2454,37.3858,85695513.0],["2021-05-28",37.3858,38.1142,36.6862,36.9546,61871363.0],["2021-05-31",36.9546,38.0567,36.4562,37.3283,58114537.0],["2021-06-01",37.3283,39.3888,36.6766,38.6125,119791643.0],["2021-06-02",38.6125,38.61254119873047,36.8396,36.9642,81352825.0],["2021-06-03",36.9642,38.095,36.7246,37.3475,52248836.0],["2021-06-04",37.3475,37.34749984741211,35.747,36.2454,83169661.0],["2021-06-07",36.2454,36.6,34.8845,35.91,78706122.0],["2021-06-08",35.91,37.0408,35.0858,35.3349,92524837.0],["2021-06-09",35.3349,36.14,34.6066,36.1112,61925585.0],["2021-06-10",36.1112,36.6575,35.7566,36.207,52693970.0],["2021-06-11",36.207,36.5904,35.2295,36.1591,57260822.0],["2021-06-15",36.1591,38.2292,36.15912628173828,38.095,124926315.0],["2021-06-16",38.095,38.1813,36.255,36.4179,93181085.0],["2021-06-17",36.4179,37.52,35.6895,37.3858,79507793.0],["2021-06-18",37.3858,39.3697,37.385833740234375,38.7084,138814840.0],["2021-06-21",38.7084,41.4781,38.1046,40.6155,113472033.0],["2021-06-22",40.6155,40.9893,39.4847,40.1651,74719529.0],["2021-06-23",40.1651,42.3023,39.6955,41.3822,101713606.0],["2021-06-24",41.3822,42.6473,41.0468,41.411,76751580.0],["2021-06-25",41.411,41.9477,40.5868,41.2576,66386863.0],["2021-06-28",41.2576,43.0114,41.25763702392578,42.2064,74784292.0],["2021-06-29",42.2064,42.5802,41.018,41.1618,59632453.0],["2021-06-30",41.1618,41.6601,39.9638,40.9605,50013757.0],["2021-07-01",40.9605,42.3885,40.8935,40.9318,62685809.0],["2021-07-02",40.9318,41.5451,39.3888,39.4655,73702578.0],["2021-07-05",39.4655,40.9222,39.46548843383789,40.3951,63636277.0],["2021-07-06",40.3951,41.641,39.3313,40.7976,79285891.0],["2021-07-07",40.7976,41.3247,39.5805,40.836,75146695.0],["2021-07-08",40.836,41.8806,40.2993,40.721,78578843.0],["2021-07-09",40.721,40.720951080322266,37.7596,38.3538,134844971.0],["2021-07-12",38.3538,38.9,37.2133,37.8554,110083034.0],["2021-07-13",37.8554,38.555,36.945,38.0759,77996396.0],["2021-07-14",38.0759,38.3921,37.2421,38.095,61313947.0],["2021-07-15",38.095,38.9959,37.5583,38.9863,73694502.0],["2021-07-16",38.9863,40.0022,38.603,38.7084,67475135.0],["2021-07-19",38.7084,40.2322,38.095,40.213,94808226.0],["2021-07-20",40.213,40.4718,39.4847,40.4526,67584310.0],["2021-07-21",40.4526,41.3055,36.4083,37.6063,120822722.0],["2021-07-22",37.6063,39.7147,35.1528,36.5904,263918094.0],["2021-07-23",36.5904,38.0279,36.2262,37.6446,126572054.0],["2021-07-26",37.6446,38.0663,36.6,37.7309,90954931.0],["2021-07-27",37.7309,37.9513,36.4179,36.4754,79747388.0],["2021-07-28",36.4754,37.4529,33.8974,36.9929,84763483.0],["2021-07-29",36.9929,38.1429,36.2262,36.5904,80141710.0],["2021-07-30",36.5904,36.6862,35.0378,36.5233,75102269.0],["2021-08-02",36.5233,36.9067,35.7375,36.7821,57684068.0],["2021-08-03",36.7821,37.0696,36.0441,36.5616,42380152.0],["2021-08-04",36.5616,39.4272,36.5616455078125,39.0055,106439991.0],["2021-08-05",39.0055,41.2097,38.9001,39.9447,87151592.0],["2021-08-06",39.9447,40.6347,39.2163,40.0118,51000392.0],["2021-08-09",40.0118,40.4718,38.9671,40.1555,47861774.0],["2021-08-10",40.1555,40.155513763427734,38.4784,39.178,54346681.0],["2021-08-11",39.178,39.6667,38.603,39.0246,28365378.0],["2021-08-12",39.0246,41.9285,38.8905,41.6026,93696858.0],["2021-08-13",41.6026,42.0914,39.4942,39.7722,73444836.0],["2021-08-16",39.7722,39.7817,38.3442,38.603,47448464.0],["2021-08-17",38.603,39.1396,37.6925,37.9321,37172985.0],["2021-08-18",37.9321,38.3442,37.2325,37.9609,34855882.0],["2021-08-19",37.9609,38.325,37.2804,37.6446,31209666.0],["2021-08-20",37.6446,37.8363,37.06,37.3763,36525768.0],["2021-08-23",37.3763,39.5805,36.9929,39.4176,51274574.0],["2021-08-24",39.4176,40.0405,39.1301,39.408,38179622.0],["2021-08-25",39.408,41.2001,39.3984,40.4143,46604795.0],["2021-08-26",40.4143,41.296,40.0597,40.7689,49512251.0],["2021-08-27",40.7689,44.84192657470703,40.768863677978516,44.8419,154809418.0],["2021-08-30",44.8419,49.0683,44.84192657470703,46.6053,192024035.0],["2021-08-31",46.6053,47.6212,43.8931,44.6023,132940920.0],["2021-09-01",44.6023,47.1516,44.5544,45.8674,109544280.0],["2021-09-02",45.8674,48.2825,45.4936,45.992,100246581.0],["2021-09-03",45.992,46.2411,43.9986,44.8515,59338316.0],["2021-09-06",44.8515,46.7491,44.6598,45.714,61305270.0],["2021-09-07",45.714,47.4295,45.3307,45.5224,77297951.0],["2021-09-08",45.5224,50.0746,45.522361755371094,50.0746,171241064.0],["2021-09-09",50.0746,50.0745964050293,45.2444,45.6182,168892236.0],["2021-09-10",45.6182,46.4424,44.6119,45.3594,80246984.0],["2021-09-13",45.3594,46.4041,43.9027,45.6661,79157602.0],["2021-09-14",45.6661,45.66611862182617,44.1327,44.8323,57820736.0],["2021-09-15",44.8323,44.832340240478516,42.4939,43.826,63832480.0],["2021-09-16",43.826,44.5927,41.8614,42.1489,56431051.0],["2021-09-17",42.1489,42.8389,41.3631,42.6568,37394478.0],["2021-09-22",42.6568,44.0273,41.6601,43.2798,37154045.0],["2021-09-23",43.2798,44.2573,42.6568,43.6919,42722186.0],["2021-09-24",43.6919,44.0848,42.5898,42.6952,33217865.0],["2021-09-27",42.6952,43.5961,41.6889,41.9764,40567261.0],["2021-09-28",41.9764,42.446,41.0947,41.5164,31965600.0],["2021-09-29",41.5164,41.51639175415039,40.3089,40.5389,37950774.0],["2021-09-30",40.5389,41.6697,40.53886032104492,41.3055,29073758.0],["2021-10-08",41.3055,42.1202,40.3472,40.9222,36161395.0],["2021-10-11",40.9222,41.1139,40.5005,41.0276,23459987.0],["2021-10-12",41.0276,41.0947,37.98,38.2388,79708455.0],["2021-10-13",38.2388,39.0821,37.6638,38.555,36241352.0],["2021-10-14",38.555,38.8426,37.6925,37.9609,39340004.0],["2021-10-15",37.9609,38.8521,37.4721,38.6125,50809980.0],["2021-10-18",38.6125,39.6284,37.7884,39.6188,47049399.0],["2021-10-19",39.6188,40.4814,38.5742,39.6284,46520440.0],["2021-10-20",39.6284,40.0597,39.1109,39.6092,28573665.0],["2021-10-21",39.6092,40.213,38.8138,38.9384,32804345.0],["2021-10-22",38.9384,40.3951,38.833,40.1172,40474713.0],["2021-10-25",40.1172,40.5101,39.4847,40.1843,33519121.0],["2021-10-26",40.1843,42.9348,40.184261322021484,41.8902,75173878.0],["2021-10-27",41.8902,41.89015197753906,39.6763,40.3472,71666001.0],["2021-10-28",40.3472,40.9701,39.3984,39.868,45382229.0],["2021-10-29",39.868,42.561,39.86800003051758,41.7272,83666264.0],["2021-11-01",41.7272,44.2765,41.72723388671875,44.0848,114753001.0],["2021-11-02",44.0848,44.3723,42.5514,43.0114,77771530.0],["2021-11-03",43.0114,44.0177,42.6568,42.8773,53915839.0],["2021-11-04",42.8773,44.8707,42.87727355957031,43.9794,84564128.0],["2021-11-05",43.9794,47.0941,43.97938919067383,45.6565,139659756.0],["2021-11-08",45.6565,46.4041,44.8515,46.1165,89044106.0],["2021-11-09",46.1165,46.116546630859375,44.8515,45.7044,62450896.0],["2021-11-10",45.7044,47.2187,44.6598,45.0432,99516284.0],["2021-11-11",45.0432,48.3975,44.3244,47.3049,109225168.0],["2021-11-12",47.3049,47.3049201965332,45.484,46.3753,78506536.0],["2021-11-15",46.3753,48.1099,46.1261,47.4678,69397219.0],["2021-11-16",47.4678,49.5283,46.6724,48.1099,92127670.0],["2021-11-17",48.1099,49.2504,47.6308,48.9246,67292399.0],["2021-11-18",48.9246,49.0683,46.7012,47.8224,91915948.0],["2021-11-19",47.8224,52.4226,47.82244110107422,50.5825,111874164.0],["2021-11-22",50.5825,52.8059,50.3334,51.8955,87161856.0],["2021-11-23",51.8955,52.7868,50.2183,52.183,66185813.0],["2021-11-24",52.183,52.1829948425293,50.87,51.0042,53699542.0],["2021-11-25",51.0042,52.183,50.1896,50.4004,55056042.0],["2021-11-26",50.4004,51.0713,49.0491,49.5762,60073911.0],["2021-11-29",49.5762,50.7934,48.8766,50.7454,66683209.0],["2021-11-30",50.7454,51.1959,49.2983,49.9117,54675979.0],["2021-12-01",49.9117,50.688,48.9054,49.9213,36723983.0],["2021-12-02",49.9213,50.5059,49.3654,50.1992,40359303.0],["2021-12-03",50.1992,50.4867,49.6529,49.8063,35287710.0],["2021-12-06",49.8063,51.7517,49.1737,49.7871,41484899.0],["2021-12-07",49.7871,50.41,48.3783,49.6433,45123706.0],["2021-12-08",49.6433,52.7101,49.64332962036133,52.6622,82383102.0],["2021-12-09",52.6622,53.8314,52.0776,53.4097,64174485.0],["2021-12-10",53.4097,53.409706115722656,51.5601,52.0392,49331961.0],["2021-12-13",52.0392,55.9973,52.0392,55.0102,69475927.0],["2021-12-14",55.0102,55.7481,54.3968,54.6843,57970322.0],["2021-12-15",54.6843,55.2881,53.2947,54.3393,42951900.0],["2021-12-16",54.3393,55.336,54.0518,54.9718,35219767.0],["2021-12-17",54.9718,55.2689,53.103,53.7355,54656912.0],["2021-12-20",53.7355,53.8697,48.3591,48.3591,122404113.0],["2021-12-21",48.3591,49.9117,47.6883,48.4933,71343755.0],["2021-12-22",48.4933,52.2309,48.49329376220703,51.1767,76978868.0],["2021-12-23",51.1767,52.8634,51.17671585083008,51.7517,54228975.0],["2021-12-24",51.7517,53.1605,51.3492,51.8284,39263306.0],["2021-12-27",51.8284,52.8155,51.148,51.6271,29138292.0],["2021-12-28",51.6271,52.4513,50.5154,51.0521,41433050.0],["2021-12-29",51.0521,51.8284,50.0746,51.0521,33414520.0],["2021-12-30",51.0521,52.9784,50.3333,52.183,46819884.0],["2021-12-31",52.183,52.7772,50.5059,51.8476,42956861.0],["2022-01-04",51.8476,54.7322,51.84757614135742,54.5885,58729036.0],["2022-01-05",54.5885,54.6268,50.6496,51.0521,75760190.0],["2022-01-06",51.0521,51.4355,49.26,50.8317,49466771.0],["2022-01-07",50.8317,51.5601,49.2121,49.4517,39286561.0],["2022-01-10",49.4517,51.4642,48.455,50.6496,47502655.0],["2022-01-11",50.6496,51.1288,48.685,48.7808,41005409.0],["2022-01-12",48.7808,49.9404,47.947,49.2216,37654721.0],["2022-01-13",49.2216,49.221649169921875,46.2699,46.2795,57062669.0],["2022-01-14",46.2795,46.8257,45.5128,46.3082,42983017.0],["2022-01-17",46.3082,49.0204,46.0015,48.7137,50936138.0],["2022-01-18",48.7137,50.1704,48.3975,49.0012,33644620.0],["2022-01-19",49.0012,49.145,46.8737,47.7266,33710309.0],["2022-01-20",47.7266,48.8766,47.2282,48.1387,32841687.0],["2022-01-21",48.1387,48.1866,46.3753,46.6341,30092456.0],["2022-01-24",46.6341,48.4933,46.059,48.0812,33773975.0],["2022-01-25",48.0812,48.6275,46.4807,46.6245,26208840.0],["2022-01-26",46.6245,47.4295,45.2828,46.452,35423040.0],["2022-01-27",46.452,46.9599,45.043182373046875,45.0432,28635481.0],["2022-01-28",45.0432,46.1932,44.7652,45.1103,32231888.0],["2022-02-07",45.1103,45.5224,42.1681,43.7494,62844538.0],["2022-02-08",43.7494,44.0944,40.903,42.6377,65030535.0],["2022-02-09",42.6377,43.1264,41.0947,42.8102,48767229.0],["2022-02-10",42.8102,43.529,41.3439,41.6026,50643310.0],["2022-02-11",41.6026,41.60264587402344,39.3026,39.4176,83798459.0],["2022-02-14",39.4176,40.2514,38.8809,39.2067,46266578.0],["2022-02-15",39.2067,41.7368,39.20673370361328,41.4685,64807820.0],["2022-02-16",41.4685,42.3118,41.2193,41.6889,41341936.0],["2022-02-17",41.6889,43.2702,41.2385,42.6473,44991683.0],["2022-02-18",42.6473,42.8198,41.7656,42.1489,31751412.0],["2022-02-21",42.1489,42.5898,41.7847,41.9668,26660454.0],["2022-02-22",41.9668,41.966827392578125,40.5197,41.6889,28055178.0],["2022-02-23",41.6889,43.6631,41.688899993896484,43.3948,43743652.0],["2022-02-24",43.3948,43.414,41.8039,42.4652,37868893.0],["2022-02-25",42.4652,44.1423,42.46517562866211,42.8964,38953283.0],["2022-02-28",42.8964,43.0019,41.2289,41.9572,41218076.0],["2022-03-01",41.9572,42.3502,41.0276,41.5068,34661747.0],["2022-03-02",41.5068,41.50680160522461,40.0309,40.4334,44407187.0],["2022-03-03",40.4334,41.2097,38.8138,39.0342,48797862.0],["2022-03-04",39.0342,39.1205,37.5583,37.6925,49042227.0],["2022-03-07",37.6925,37.6925163269043,35.3158,35.517,74149123.0],["2022-03-08",35.517,36.1975,34.5107,35.3637,68939162.0],["2022-03-09",35.3637,36.5137,34.2136,36.0154,64088430.0],["2022-03-10",36.0154,37.2804,36.015377044677734,36.3987,69821127.0],["2022-03-11",36.3987,36.39872360229492,33.4661,34.9037,94489742.0],["2022-03-14",34.9037,35.0953,33.5428,33.7345,47264436.0],["2022-03-15",33.7345,34.6737,32.7282,33.1115,63644577.0],["2022-03-16",33.1115,34.6066,32.3928,34.5587,81870418.0],["2022-03-17",34.5587,36.6575,34.558658599853516,35.8908,97249875.0],["2022-03-18",35.8908,36.7725,35.4404,35.8908,50005377.0],["2022-03-21",35.8908,37.1846,35.89079284667969,36.4083,55466416.0],["2022-03-22",36.4083,37.1846,36.0537,36.6575,50121879.0],["2022-03-23",36.6575,37.0696,36.1304,36.4562,32638632.0],["2022-03-24",36.4562,36.45622253417969,35.5554,36.1304,31832917.0],["2022-03-25",36.1304,36.5616,35.5362,35.6704,25961903.0],["2022-03-28",35.6704,35.8908,34.7983,35.4595,35400100.0],["2022-03-29",35.4595,35.5841,31.9136,32.709,139976456.0],["2022-03-30",32.709,34.93241882324219,32.709014892578125,34.9324,92139205.0],["2022-03-31",34.9324,34.93241882324219,32.9103,32.9678,61519469.0],["2022-04-01",32.9678,34.1753,32.2777,33.562,59501315.0],["2022-04-06",33.562,33.56195831298828,31.7219,31.9519,57686708.0],["2022-04-07",31.9519,33.5236,31.904,32.7761,59244035.0],["2022-04-08",32.7761,33.3511,32.2011,32.5078,31654603.0],["2022-04-11",32.5078,32.5078,30.7252,30.7827,46912004.0],["2022-04-12",30.7827,31.2044,29.7285,30.8114,45458660.0],["2022-04-13",30.8114,30.81144905090332,29.5368,29.7572,39750811.0],["2022-04-14",29.7572,30.4473,29.6518,30.2077,33514366.0],["2022-04-15",30.2077,30.7444,29.6614,30.5527,34586098.0],["2022-04-18",30.5527,31.9902,30.2077,31.7219,46427728.0],["2022-04-19",31.7219,31.721899032592773,30.6198,30.7156,41774487.0],["2022-04-20",30.7156,30.9456,29.7668,29.8531,33190689.0],["2022-04-21",29.8531,30.821,29.6327,29.901,47205275.0],["2022-04-22",29.901,30.2748,28.9426,29.3452,41700123.0],["2022-04-25",29.3452,29.345151901245117,26.4317,26.4317,68091535.0],["2022-04-26",26.4317,27.3613,26.24,26.4796,46215357.0],["2022-04-27",26.4796,29.124725341796875,26.479637145996094,29.1247,76058599.0],["2022-04-28",29.1247,32.0382,29.124725341796875,32.0382,120958409.0],["2022-04-29",32.0382,33.8686,31.5302,33.5907,90550235.0],["2022-05-05",33.5907,34.2136,33.2361,33.6195,55892351.0],["2022-05-06",33.6195,33.61946105957031,32.4503,32.6994,42178657.0],["2022-05-09",32.6994,32.9869,32.2011,32.6419,28304465.0],["2022-05-10",32.6419,34.0699,31.789,33.2936,84210203.0],["2022-05-11",33.2936,35.8908,33.2936,34.5587,80876553.0],["2022-05-12",34.5587,34.8558,33.8207,34.2328,39124294.0],["2022-05-13",34.2328,34.7695,33.399,33.7345,40383185.0],["2022-05-16",33.7345,34.8078,33.4086,33.5428,41435394.0],["2022-05-17",33.5428,35.172,33.447,34.6449,53201130.0],["2022-05-18",34.6449,35.172,34.3862,34.7887,33681809.0],["2022-05-19",34.7887,35.6224,34.1466,35.4404,42733092.0],["2022-05-20",35.4404,36.2262,34.8845,36.0345,55376488.0],["2022-05-23",36.0345,36.6,34.8462,35.3733,39574197.0],["2022-05-24",35.3733,36.2262,34.5874,34.6162,42401418.0],["2022-05-25",34.6162,35.0187,34.1561,34.8941,28273261.0],["2022-05-26",34.8941,36.4456,34.3063,35.6939,51398662.0],["2022-05-27",35.6939,36.3588,35.2699,35.6939,35293570.0],["2022-05-30",35.6939,36.0408,35.4241,35.6843,22466436.0],["2022-05-31",35.6843,39.249820709228516,35.6265,39.2498,92386535.0],["2022-06-01",39.2498,39.6064,38.5271,38.5464,73630823.0],["2022-06-02",38.5464,39.3173,38.4693,39.1342,39537427.0],["2022-06-06",39.1342,40.0593,38.8354,39.9051,56479972.0],["2022-06-07",39.9051,39.90510940551758,38.1416,38.7584,63923911.0],["2022-06-08",38.7584,39.0185,37.7851,38.1802,49344951.0],["2022-06-09",38.1802,38.3054,36.5709,36.9178,55912261.0],["2022-06-10",36.9178,37.7947,36.4359,37.7272,56345863.0],["2022-06-13",37.7272,37.72724533081055,36.4745,36.937,49965257.0],["2022-06-14",36.937,36.937042236328125,34.2581,35.559,87921570.0],["2022-06-15",35.559,36.5709,35.2025,35.9059,60831678.0],["2022-06-16",35.9059,36.9467,35.7132,35.9927,53762319.0],["2022-06-17",35.9927,36.5034,35.2506,35.6747,47916067.0],["2022-06-20",35.6747,36.4649,34.711,35.347,75804256.0],["2022-06-21",35.347,37.0912,35.34701156616211,36.5034,100235567.0],["2022-06-22",36.5034,36.6287,32.8511,32.8511,162603286.0],["2022-06-23",32.8511,32.851131439208984,30.1625,31.4056,229715871.0],["2022-06-24",31.4056,32.4175,30.6829,32.2537,136323845.0],["2022-06-27",32.2537,32.7451,31.82,32.1862,98422413.0],["2022-06-28",32.1862,32.9957,31.608,32.9957,101572032.0],["2022-06-29",32.9957,33.0439,32.11875534057617,32.1188,88836613.0],["2022-06-30",32.1188,32.8222,31.7044,32.3789,69198575.0],["2022-07-01",32.3789,32.9764,32.1477,32.2922,52991002.0],["2022-07-04",32.2922,32.29220199584961,30.8371,31.8489,81678545.0],["2022-07-05",31.8489,31.9549,30.8467,31.184,67604646.0],["2022-07-06",31.184,31.8489,30.9527,31.2418,56172099.0],["2022-07-07",31.2418,31.6851,30.5191,31.2129,54890598.0],["2022-07-08",31.2129,32.6777,31.2129,31.8682,112165576.0],["2022-07-11",31.8682,32.2729,30.9045,31.2129,54076607.0],["2022-07-12",31.2129,31.4635,30.5287,31.2996,48864200.0],["2022-07-13",31.2996,31.7815,30.6925,30.76,58101870.0],["2022-07-14",30.76,30.972,30.1722,30.4516,46791826.0],["2022-07-15",30.4516,31.4153,29.8734,30.5769,63231485.0],["2022-07-18",30.5769,30.8564,29.4687,30.3167,54987172.0],["2022-07-19",30.3167,31.396,30.3167,30.8082,48305310.0],["2022-07-20",30.8082,31.3864,30.7504,30.972,42896975.0],["2022-07-21",30.972,31.7333,30.7407,31.2996,74464700.0],["2022-07-22",31.2996,31.299640655517578,30.0662,30.3553,59011124.0],["2022-07-25",30.3553,30.355255126953125,29.6807,29.7771,33603702.0],["2022-07-26",29.7771,30.124,29.5651,29.8927,28580432.0],["2022-07-27",29.8927,29.9602,29.594,29.6132,28325781.0],["2022-07-28",29.6132,31.3864,29.6132,31.1069,96688569.0],["2022-07-29",31.1069,31.7333,30.5769,30.6444,56194083.0],["2022-08-01",30.6444,32.0802,30.0276,31.714,74279958.0],["2022-08-02",31.714,31.71401596069336,30.3649,30.9238,64830658.0],["2022-08-03",30.9238,31.5502,29.8349,29.9602,65308505.0],["2022-08-04",29.9602,31.4153,29.960155487060547,30.7985,56474517.0],["2022-08-05",30.7985,32.0706,30.4131,32.0706,93023319.0],["2022-08-08",32.0706,32.35,31.5887,31.8489,54997134.0],["2022-08-09",31.8489,31.848922729492188,30.9142,31.3286,60448348.0],["2022-08-10",31.3286,31.5984,30.6444,30.972,45611288.0],["2022-08-11",30.972,34.06533432006836,30.971994400024414,34.0653,176827640.0],["2022-08-12",34.0653,35.135,34.06533432006836,34.499,164690397.0],["2022-08-15",34.499,34.605,33.6317,34.0268,85550948.0],["2022-08-16",34.0268,34.4604,33.3137,34.2677,82516595.0],["2022-08-17",34.2677,36.5805,33.6221,35.6457,145658216.0],["2022-08-18",35.6457,36.8792,35.2121,36.2528,108344408.0],["2022-08-19",36.2528,36.619,35.1735,35.1735,77682046.0],["2022-08-22",35.1735,37.1009,35.0965,36.0794,86942531.0],["2022-08-23",36.0794,36.07939147949219,35.0965,35.3856,61789300.0],["2022-08-24",35.3856,35.38555145263672,33.2655,33.4293,97798350.0],["2022-08-25",33.4293,33.9208,33.0053,33.8437,50719026.0],["2022-08-26",33.8437,34.5954,32.7837,32.8415,70107488.0],["2022-08-29",32.8415,33.4871,31.82,33.092,70174156.0],["2022-08-30",33.092,33.092044830322266,30.9238,31.2418,104640153.0],["2022-08-31",31.2418,31.6466,30.6829,31.2996,66925664.0],["2022-09-01",31.2996,31.299640655517578,30.3745,30.4709,49588761.0],["2022-09-02",30.4709,31.7911,30.470895767211914,31.4056,59566635.0],["2022-09-05",31.4056,31.5309,30.7504,31.1358,40011690.0],["2022-09-06",31.1358,31.3382,30.5962,31.3382,49778362.0],["2022-09-07",31.3382,31.7718,30.7022,31.7622,63201142.0],["2022-09-08",31.7622,31.9935,31.2322,31.2418,49346854.0],["2022-09-09",31.2418,31.396,30.7889,31.2515,29579866.0],["2022-09-13",31.2515,32.2344,31.25145721435547,31.5406,46313186.0],["2022-09-14",31.5406,31.540552139282227,30.654,31.3286,37339069.0],["2022-09-15",31.3286,32.0127,30.7696,31.5695,51240489.0],["2022-09-16",31.5695,31.8682,30.8274,30.8949,46691888.0],["2022-09-19",30.8949,31.4635,30.8274,31.0298,31695050.0],["2022-09-20",31.0298,31.3093,29.6036,29.8542,71347841.0],["2022-09-21",29.8542,29.854150772094727,28.4279,28.4279,64886616.0],["2022-09-22",28.4279,28.427934646606445,27.3775,27.9943,61140374.0],["2022-09-23",27.9943,28.0232,26.7319,26.8379,60224617.0],["2022-09-26",26.8379,27.2812,26.3753,26.9246,37629188.0],["2022-09-27",26.9246,27.5221,26.92462730407715,27.5221,37916769.0],["2022-09-28",27.5221,27.522096633911133,25.8935,25.8935,62024127.0],["2022-09-29",25.8935,26.7801,25.893512725830078,26.3368,46439189.0],["2022-09-30",26.3368,26.3367977142334,25.5177,25.537,39194075.0],["2022-10-10",25.537,25.53696060180664,24.1107,24.1878,59304069.0],["2022-10-11",24.1878,24.4962,23.8987,23.9951,38942824.0],["2022-10-12",23.9951,24.448,23.1374,24.4095,65686126.0],["2022-10-13",24.4095,24.8624,24.0144,24.3035,48871718.0],["2022-10-14",24.3035,25.6141,24.303476333618164,25.5273,68412109.0],["2022-10-17",25.5273,25.7008,25.1033,25.5466,52450107.0],["2022-10-18",25.5466,25.9995,24.978,25.19,50814226.0],["2022-10-19",25.19,25.190040588378906,24.57329750061035,24.5733,41668753.0],["2022-10-20",24.5733,25.325,24.236,24.9491,51898010.0],["2022-10-21",24.9491,24.9588,24.0915,24.1878,42672246.0],["2022-10-24",24.1878,24.7371,23.4073,23.5325,47957580.0],["2022-10-25",23.5325,23.6964,22.8291,23.0989,50865651.0],["2022-10-26",23.0989,23.8795,23.09890365600586,23.4651,52067388.0],["2022-10-27",23.4651,24.13,23.2724,23.3976,57591461.0],["2022-10-28",23.3976,23.39763832092285,21.0559,21.0559,105029523.0],["2022-10-31",21.0559,21.4125,20.4585,20.8921,109400476.0],["2022-11-01",20.8921,22.0967,20.6705,21.9618,105550019.0],["2022-11-02",21.9618,24.1589,21.961788177490234,23.5711,211857800.0],["2022-11-03",23.5711,23.57109260559082,22.1063,22.4051,161967904.0],["2022-11-04",22.4051,23.1953,22.2509,22.9929,130043557.0],["2022-11-07",22.9929,23.5615,22.8194,23.0604,136927824.0],["2022-11-08",23.0604,23.06035804748535,21.9811,22.1834,143931958.0],["2022-11-09",22.1834,22.183427810668945,19.967,19.967,29151900.0],["2022-11-10",19.967,19.967008590698242,17.9722,17.9722,17383700.0],["2022-11-11",17.9722,17.97223663330078,16.1991,16.6713,535354700.0],["2022-11-14",16.6713,18.0108,16.1509,17.3748,390497559.0],["2022-11-15",17.3748,18.2324,17.076,18.1939,329728357.0],["2022-11-16",18.1939,18.695,17.9048,18.2999,233177478.0],["2022-11-17",18.2999,18.4059,17.6928,18.3577,173030308.0],["2022-11-18",18.3577,18.5312,17.8084,17.8084,149808874.0],["2022-11-21",17.8084,17.9433,17.423,17.8373,101034827.0],["2022-11-22",17.8373,18.0686,17.5193,17.5579,107722170.0],["2022-11-23",17.5579,17.5579,17.1339,17.4422,104111023.0],["2022-11-24",17.4422,17.6831,17.2302,17.2977,79322038.0],["2022-11-25",17.2977,17.4037,16.9122,16.97,85468803.0],["2022-11-28",16.97,16.970029830932617,16.5942,16.8158,80030652.0],["2022-11-29",16.8158,17.3844,16.815847396850586,17.2688,97807756.0],["2022-11-30",17.2688,17.6542,17.1531,17.4808,104759671.0],["2022-12-01",17.4808,17.7891,17.2784,17.2977,126090787.0],["2022-12-02",17.2977,17.423,17.1242,17.2399,69896608.0],["2022-12-05",17.2399,17.7024,16.2666,17.606,234365950.0],["2022-12-06",17.606,18.059,17.4904,17.6735,170801024.0],["2022-12-07",17.6735,17.8181,17.4037,17.4422,103922278.0],["2022-12-08",17.4422,17.44222640991211,17.0278,17.0664,110985599.0],["2022-12-09",17.0664,17.1724,16.864,16.97,79525497.0],["2022-12-12",16.97,17.6157,16.7677,17.4326,123447157.0],["2022-12-13",17.4326,17.5193,16.9604,16.97,86858472.0],["2022-12-14",16.97,17.0953,16.652,16.6809,84531177.0],["2022-12-15",16.6809,17.5964,16.5171,17.2591,157039098.0],["2022-12-16",17.2591,17.2688,16.864,17.0086,72544822.0],["2022-12-19",17.0086,17.5482,16.7195,16.7869,138952717.0],["2022-12-20",16.7869,17.7313,16.4882,17.2399,183974105.0],["2022-12-21",17.2399,17.3748,16.6424,16.8448,127494148.0],["2022-12-22",16.8448,17.0375,16.6424,16.7098,87320996.0],["2022-12-23",16.7098,16.709840774536133,16.1316,16.2087,87536404.0],["2022-12-26",16.2087,16.9315,15.9293,16.7195,115201037.0],["2022-12-27",16.7195,16.9893,16.6135,16.9315,78284549.0],["2022-12-28",16.9315,16.9508,16.4882,16.4978,67691550.0],["2022-12-29",16.4978,16.5942,16.2377,16.2569,73569263.0],["2022-12-30",16.2569,16.3918,16.1413,16.2184,51984468.0],["2023-01-03",16.2184,17.0568,15.9486,16.7773,127632960.0],["2023-01-04",16.7773,16.8737,16.1798,16.3051,113779951.0],["2023-01-05",16.3051,17.9337,16.30510711669922,17.9337,310983600.0],["2023-01-06",17.9337,18.271,17.4904,17.5964,253964584.0],["2023-01-09",17.5964,17.9819,17.5386,17.6928,137810730.0],["2023-01-10",17.6928,17.8759,17.4615,17.6157,105621194.0],["2023-01-11",17.6157,18.0011,17.2302,17.2302,151202113.0],["2023-01-12",17.2302,17.9626,17.1531,17.6157,168384771.0],["2023-01-13",17.6157,17.61568260192871,17.2591,17.4133,108036212.0],["2023-01-16",17.4133,18.0782,17.2495,17.8855,174502691.0],["2023-01-17",17.8855,18.1553,17.7795,17.9241,106846409.0],["2023-01-18",17.9241,17.9337,17.7313,17.8277,69937164.0],["2023-01-19",17.8277,18.1264,17.4808,18.0397,98857466.0],["2023-01-20",18.0397,18.4059,18.0011,18.165,114658591.0],["2023-01-30",18.165,19.4274,18.16497039794922,19.4274,238526950.0],["2023-01-31",19.4274,20.1116,19.0804,19.9285,256999038.0],["2023-02-01",19.9285,20.179,19.5045,19.9381,167880278.0],["2023-02-02",19.9381,20.1308,19.2828,19.3792,171352742.0],["2023-02-03",19.3792,21.316133499145508,19.379180908203125,21.3161,307620839.0],["2023-02-06",21.3161,22.7327,20.5452,21.9329,355975850.0],["2023-02-07",21.9329,22.1449,21.3065,21.3354,203179488.0],["2023-02-08",21.3354,21.4221,20.5452,20.5645,176745369.0],["2023-02-09",20.5645,21.5763,20.2657,21.4992,203823953.0],["2023-02-10",21.4992,21.904,21.2294,21.48,137784611.0],["2023-02-13",21.48,22.646,21.1427,22.0485,207482597.0],["2023-02-14",22.0485,22.2605,21.7016,21.8558,107897773.0],["2023-02-15",21.8558,22.4243,21.7401,22.2605,141400297.0],["2023-02-16",22.2605,22.3569,20.7958,21.1812,202136974.0],["2023-02-17",21.1812,21.345,20.3814,20.4103,161076003.0],["2023-02-20",20.4103,20.8536,20.0056,20.7283,118861316.0],["2023-02-21",20.7283,21.2487,20.5838,20.8825,100128957.0],["2023-02-22",20.8825,20.88248634338379,20.3525,20.4778,80744933.0],["2023-02-23",20.4778,20.6127,20.0441,20.1983,89188399.0],["2023-02-24",20.1983,20.7958,20.198286056518555,20.391,97244535.0],["2023-02-27",20.391,20.5259,19.6876,19.7454,101079796.0],["2023-02-28",19.7454,21.0945,19.745370864868164,20.7668,186043069.0],["2023-03-01",20.7668,21.133,20.6512,20.9885,119069550.0],["2023-03-02",20.9885,21.0463,20.6319,20.6705,81438163.0],["2023-03-03",20.6705,20.7668,20.2368,20.4778,73915378.0],["2023-03-06",20.4778,20.6416,20.0537,20.2272,63860406.0],["2023-03-07",20.2272,20.3525,19.5719,19.5912,92069956.0],["2023-03-08",19.5912,19.6972,19.4274,19.649,52722610.0],["2023-03-09",19.649,19.7068,19.2154,19.2539,64172546.0],["2023-03-10",19.2539,19.4081,18.9359,19.0997,60936097.0],["2023-03-13",19.0997,19.6972,18.9648,19.6105,81627565.0],["2023-03-14",19.6105,19.610456466674805,18.8877,19.2057,62600316.0],["2023-03-15",19.2057,20.1405,19.205718994140625,19.5912,100619368.0],["2023-03-16",19.5912,19.591182708740234,19.1094,19.2443,60535273.0],["2023-03-17",19.2443,19.4852,18.9455,18.9841,90751710.0],["2023-03-20",18.9841,20.1597,18.4541,19.7839,166525493.0],["2023-03-21",19.7839,19.783916473388672,19.4659,19.7165,75942619.0],["2023-03-22",19.7165,20.6512,19.6683,20.4199,159892507.0],["2023-03-23",20.4199,21.5667,20.1694,21.345,232089656.0],["2023-03-24",21.345,22.0292,21.2198,21.6727,214452826.0],["2023-03-27",21.6727,21.9618,21.0174,21.3547,151571558.0],["2023-03-28",21.3547,21.35468101501465,20.5163,20.5452,117590144.0],["2023-03-29",20.5452,21.027,20.4103,20.6319,102915241.0],["2023-03-30",20.6319,21.027,20.2561,20.5259,84791973.0],["2023-03-31",20.5259,20.6801,20.1983,20.6223,81281477.0],["2023-04-03",20.6223,21.0559,20.5741,21.027,119741283.0],["2023-04-04",21.027,21.798,20.6898,21.5667,186985748.0],["2023-04-06",21.5667,23.4844,21.5378,22.6363,288582329.0],["2023-04-07",22.6363,22.63634490966797,22.0003,22.1834,160938607.0],["2023-04-10",22.1834,22.9833,21.6534,21.8172,189995220.0],["2023-04-11",21.8172,22.4822,21.5956,21.9521,120173318.0],["2023-04-12",21.9521,23.6096,21.952146530151367,23.3591,289368393.0],["2023-04-13",23.3591,23.359088897705078,22.4147,22.4533,175886637.0],["2023-04-14",22.4533,22.646,21.904,22.5207,126121120.0],["2023-04-17",22.5207,22.520706176757812,21.7401,21.7401,116014966.0],["2023-04-18",21.7401,21.740142822265625,19.562274932861328,19.5623,278779122.0],["2023-04-19",19.5623,19.562274932861328,18.8973,19.0708,174309688.0],["2023-04-20",19.0708,19.3021,18.8877,18.9455,109070361.0],["2023-04-21",18.9455,19.225,17.8373,18.1264,172508464.0],["2023-04-24",18.1264,18.12642478942871,17.288,17.4615,126658280.0],["2023-04-25",17.4615,17.529,16.5557,16.8158,127121157.0],["2023-04-26",16.8158,16.9893,16.5749,16.8833,97434875.0],["2023-04-27",16.8833,16.883302688598633,16.4786,16.5749,80417750.0],["2023-04-28",16.5749,17.2206,16.574934005737305,17.0953,90747413.0],["2023-05-04",17.0953,17.2302,16.8448,17.1628,59841243.0],["2023-05-05",17.1628,17.2399,16.7773,16.97,44340258.0],["2023-05-08",16.97,17.1049,16.7484,16.8448,46028170.0],["2023-05-09",16.8448,17.5482,16.5364,17.3266,104433769.0],["2023-05-10",17.3266,17.529,17.0375,17.4133,62916782.0],["2023-05-11",17.4133,17.9241,17.2977,17.7602,76630545.0],["2023-05-12",17.7602,17.9048,17.5097,17.7024,49299009.0],["2023-05-15",17.7024,17.8951,17.5771,17.7795,53070155.0],["2023-05-16",17.7795,18.1842,17.7602,18.1361,80729834.0],["2023-05-17",18.1361,18.3673,17.9915,18.271,64635129.0],["2023-05-18",18.271,18.271,17.712,17.7795,76413244.0],["2023-05-19",17.7795,18.2613,17.779504776000977,17.9241,64196304.0],["2023-05-22",17.9241,17.9241,17.5193,17.6446,54713681.0],["2023-05-23",17.6446,17.7795,17.4037,17.4808,37951158.0],["2023-05-24",17.4808,17.5868,17.2302,17.4519,41115304.0],["2023-05-25",17.4519,17.7506,17.2591,17.5579,49865935.0],["2023-05-26",17.5579,17.6735,17.4133,17.606,31548043.0],["2023-05-29",17.606,17.847,17.2688,17.3169,44576452.0],["2023-05-30",17.3169,17.6446,17.0568,17.6253,49632978.0],["2023-05-31",17.6253,18.0323,17.5769,17.8094,59559342.0],["2023-06-01",17.8094,18.7009,17.5187,18.5846,130956331.0],["2023-06-02",18.5846,18.8656,18.4392,18.7106,95567908.0],["2023-06-05",18.7106,18.8365,18.5071,18.6815,55490433.0],["2023-06-06",18.6815,18.681486129760742,17.402456283569336,17.4025,127111013.0],["2023-06-07",17.4025,18.197,17.3443,17.5769,78972600.0],["2023-06-08",17.5769,17.5963,17.0827,17.2765,59136465.0],["2023-06-09",17.2765,17.6641,17.0633,17.6156,60869631.0],["2023-06-12",17.6156,17.7804,17.509,17.6156,41861900.0],["2023-06-13",17.6156,18.0226,17.509,17.9645,63375216.0],["2023-06-14",17.9645,18.0226,17.6156,17.6447,53119380.0],["2023-06-15",17.6447,17.7222,17.4025,17.6641,53129855.0],["2023-06-16",17.6641,18.0129,17.509,17.9063,69680222.0],["2023-06-19",17.9063,18.1873,17.7804,18.0032,61190145.0],["2023-06-20",18.0032,18.5071,17.916,18.042,74154140.0],["2023-06-21",18.042,18.1098,17.3734,17.3831,68213786.0],["2023-06-26",17.3831,17.4218,16.8405,16.8792,59605926.0],["2023-06-27",16.8792,17.1893,16.8211,17.0633,32428868.0],["2023-06-28",17.0633,17.0924,16.5692,16.8502,39178103.0],["2023-06-29",16.8502,17.5478,16.7823,17.1796,60348802.0],["2023-06-30",17.1796,17.4122,17.073,17.199,39616288.0],["2023-07-03",17.199,18.352,17.1989803314209,18.0129,155270492.0],["2023-07-04",18.0129,18.8947,17.8869,18.4877,153955367.0],["2023-07-05",18.4877,18.5943,18.197,18.2358,72578044.0],["2023-07-06",18.2358,18.4586,18.0226,18.1195,52047553.0],["2023-07-07",18.1195,18.1486,17.7707,17.9451,42244555.0],["2023-07-10",17.9451,18.042,17.7125,17.8579,37296652.0],["2023-07-11",17.8579,18.042,17.7997,18.0129,35340222.0],["2023-07-12",18.0129,18.1001,17.5187,17.5284,57092584.0],["2023-07-13",17.5284,18.1776,17.528423309326172,18.071,68708708.0],["2023-07-14",18.071,18.1001,17.7707,17.7997,43815485.0],["2023-07-17",17.7997,17.9354,17.5963,17.6835,33563442.0],["2023-07-18",17.6835,17.9548,17.4897,17.5284,45821782.0],["2023-07-19",17.5284,17.6253,17.3443,17.4703,31778037.0],["2023-07-20",17.4703,17.7028,17.1215,17.1505,52778953.0],["2023-07-21",17.1505,17.2571,16.9761,17.0246,41299399.0],["2023-07-24",17.0246,17.1505,16.8405,16.8889,36422175.0],["2023-07-25",16.8889,17.1796,16.888912200927734,17.1699,52131219.0],["2023-07-26",17.1699,17.169910430908203,16.9567,17.0052,34170328.0],["2023-07-27",17.0052,17.1312,16.792,16.8695,39916734.0],["2023-07-28",16.8695,17.073,16.7242,17.0633,44845558.0],["2023-07-31",17.0633,17.4121,17.063323974609375,17.3443,58850441.0],["2023-08-01",17.3443,17.4897,17.228,17.3153,49096599.0],["2023-08-02",17.3153,17.4412,17.2184,17.2862,30586574.0],["2023-08-03",17.2862,17.5284,17.1796,17.48,46446687.0],["2023-08-04",17.48,17.7319,17.479976654052734,17.5381,48107028.0],["2023-08-07",17.5381,17.5866,17.3734,17.4025,35687242.0],["2023-08-08",17.4025,17.5381,17.2959,17.3346,32548646.0],["2023-08-09",17.3346,17.3443,17.0052,17.0439,40835765.0],["2023-08-10",17.0439,17.228,17.0149,17.1699,21847890.0],["2023-08-11",17.1699,17.169910430908203,16.7242,16.7629,45130926.0],["2023-08-14",16.7629,16.76294708251953,15.7649,16.2785,98418864.0],["2023-08-15",16.2785,16.27846908569336,15.7165,15.8424,59766681.0],["2023-08-16",15.8424,15.9296,15.7262,15.8037,29216320.0],["2023-08-17",15.8037,15.8521,15.5033,15.8424,38489299.0],["2023-08-18",15.8424,15.842440605163574,15.5033,15.513,36656285.0],["2023-08-21",15.513,15.6002,15.3289,15.4064,28920964.0],["2023-08-22",15.4064,15.5808,14.9219,15.2611,59367829.0],["2023-08-23",15.2611,15.261065483093262,14.5731,14.5731,58484106.0],["2023-08-24",14.5731,14.6797,14.3115,14.389,69782751.0],["2023-08-25",14.389,14.389004707336426,13.9142,13.9724,59525045.0],["2023-08-28",13.9724,14.8347,13.972354888916016,14.263,87067476.0],["2023-08-29",14.263,14.7475,14.2049,14.6894,60435906.0],["2023-08-30",14.6894,15.1739,14.689380645751953,14.8444,64508235.0],["2023-08-31",14.8444,14.951,14.7185,14.8444,39849393.0],["2023-09-01",14.8444,15.0479,14.844414710998535,14.951,32047322.0],["2023-09-04",14.951,15.358,14.9413,15.3192,52625163.0],["2023-09-05",15.3192,15.5421,15.2029,15.2998,45708462.0],["2023-09-06",15.2998,15.5808,15.1836,15.4936,49158031.0],["2023-09-07",15.4936,15.5033,15.1351,15.1351,43707552.0],["2023-09-08",15.1351,15.2611,15.0576,15.1835,28332116.0],["2023-09-11",15.1835,15.5808,15.183548927307129,15.5033,48574357.0],["2023-09-12",15.5033,15.5808,15.358,15.5033,30201482.0],["2023-09-13",15.5033,15.503305435180664,14.951,15.077,43333245.0],["2023-09-14",15.077,15.1739,14.8638,14.9122,26292601.0],["2023-09-15",14.9122,15.232,14.7378,14.8735,34477520.0],["2023-09-18",14.8735,15.2901,14.7669,15.0091,45776695.0],["2023-09-19",15.0091,15.0188,14.7378,14.7669,28082322.0],["2023-09-20",14.7669,14.9122,14.67,14.6797,24519671.0],["2023-09-21",14.6797,14.7572,14.5537,14.5731,23038015.0],["2023-09-22",14.5731,15.2611,14.5053,15.2611,66332481.0],["2023-09-25",15.2611,15.358,15.0285,15.0479,36364627.0],["2023-09-26",15.0479,15.0479,14.7088,14.8444,29014107.0],["2023-09-27",14.8444,15.077,14.7863,14.825,31011775.0],["2023-09-28",14.825,15.513,14.825037002563477,15.2901,72289439.0],["2023-10-09",15.2901,16.8211,15.290135383605957,16.8211,187237830.0],["2023-10-10",16.8211,17.0536,16.5304,16.6176,143357768.0],["2023-10-11",16.6176,18.197,16.5595,17.7416,252136464.0],["2023-10-12",17.7416,18.1292,17.6059,17.7804,148334735.0],["2023-10-13",17.7804,18.1679,17.5381,17.761,129646180.0],["2023-10-16",17.761,17.8676,17.1408,17.2571,121899885.0],["2023-10-17",17.2571,17.7222,17.1602,17.2959,79227924.0],["2023-10-18",17.2959,17.29587745666504,16.7339,16.7726,83099754.0],["2023-10-19",16.7726,16.9761,16.4529,16.5304,69183594.0],["2023-10-20",16.5304,16.637,16.075,16.1428,62775883.0],["2023-10-23",16.1428,16.9567,15.8037,16.5498,111265767.0],["2023-10-24",16.5498,16.637,16.1041,16.4723,82031601.0],["2023-10-25",16.4723,16.8792,16.0847,16.6564,100666968.0],["2023-10-26",16.6564,16.9858,16.3657,16.7436,79316527.0],["2023-10-27",16.7436,17.1408,16.0362,16.8889,105152165.0],["2023-10-30",16.8889,17.7222,16.8308,17.5963,130572783.0],["2023-10-31",17.5963,17.7222,17.3249,17.4703,81223771.0],["2023-11-01",17.4703,17.635,17.2184,17.228,52188093.0],["2023-11-02",17.228,17.3637,16.9761,17.0052,46985874.0],["2023-11-03",17.0052,17.9257,17.005186080932617,17.7222,109109727.0],["2023-11-06",17.7222,18.5555,17.6835,18.3327,136645848.0],["2023-11-07",18.3327,18.7106,18.197,18.4005,103063196.0],["2023-11-08",18.4005,18.40048599243164,17.9741,18.1001,79114342.0],["2023-11-09",18.1001,18.3327,17.8676,18.0129,58676184.0],["2023-11-10",18.0129,19.2338,17.9548,18.7881,183339676.0],["2023-11-13",18.7881,18.9819,18.4586,18.5943,92708330.0],["2023-11-14",18.5943,18.759,18.3327,18.5265,65051728.0],["2023-11-15",18.5265,18.8365,18.5071,18.6524,79725174.0],["2023-11-16",18.6524,18.6621,18.313278198242188,18.3133,59100095.0],["2023-11-17",18.3133,18.7396,18.2358,18.6427,67724343.0],["2023-11-20",18.6427,18.642724990844727,18.1389,18.197,77077519.0],["2023-11-21",18.197,18.323,17.9354,17.9838,53966583.0],["2023-11-22",17.9838,18.0807,17.7319,17.7416,54419077.0],["2023-11-23",17.7416,17.9257,17.6156,17.8579,43551525.0],["2023-11-24",17.8579,17.857868194580078,17.4509,17.5284,45086675.0],["2023-11-27",17.5284,17.6738,17.3831,17.5769,37091924.0],["2023-11-28",17.5769,18.0032,17.576873779296875,17.8579,53438281.0],["2023-11-29",17.8579,17.9548,17.6059,17.635,33723112.0],["2023-11-30",17.635,17.635011672973633,17.2862,17.4412,38944959.0],["2023-12-01",17.4412,17.7997,17.3928,17.7028,40019740.0],["2023-12-04",17.7028,17.7125,17.3056,17.3249,40320841.0],["2023-12-05",17.3249,17.3249454498291,16.830774307250977,16.8308,39853618.0],["2023-12-06",16.8308,17.0149,16.8114,16.8695,33728285.0],["2023-12-07",16.8695,17.3637,16.637,16.8986,41323813.0],["2023-12-08",16.8986,17.4606,16.7436,17.1893,61737201.0],["2023-12-11",17.1893,18.1098,17.0343,18.0226,87699330.0],["2023-12-12",18.0226,18.197,17.8676,18.1582,52657072.0],["2023-12-13",18.1582,18.2455,17.9645,18.0517,40555856.0],["2023-12-14",18.0517,18.4102,17.9645,17.9741,47889108.0],["2023-12-15",17.9741,18.3617,17.8772,18.0226,39418855.0],["2023-12-18",18.0226,18.0613,17.79,17.8288,30636786.0],["2023-12-19",17.8288,18.4586,17.7222,18.3036,61374718.0],["2023-12-20",18.3036,18.8462,18.2455,18.2745,82558911.0],["2023-12-21",18.2745,18.3908,17.8288,18.1195,58698779.0],["2023-12-22",18.1195,18.4877,17.8869,17.916,54776466.0],["2023-12-25",17.916,18.604,17.916,18.4102,65843485.0],["2023-12-26",18.4102,18.410173416137695,17.5381,17.8482,67113902.0],["2023-12-27",17.8482,18.323,17.635,18.1873,55362147.0],["2023-12-28",18.1873,18.6815,18.0226,18.5071,87287019.0],["2023-12-29",18.5071,20.3578,18.50707244873047,20.3578,190228661.0],["2024-01-02",20.3578,20.7066,20.0574,20.1058,224479290.0],["2024-01-03",20.1058,20.1931,19.2241,19.4276,162414776.0],["2024-01-04",19.4276,19.4857,18.8171,19.0594,108568685.0],["2024-01-05",19.0594,19.9121,19.0303,19.166,143246666.0],["2024-01-08",19.166,19.6698,18.7299,18.7881,86838611.0],["2024-01-09",18.7881,19.3307,18.4974,18.7396,90148027.0],["2024-01-10",18.7396,18.739622116088867,18.042,18.1098,75943445.0],["2024-01-11",18.1098,18.7881,17.9354,18.5265,79782888.0],["2024-01-12",18.5265,18.5361,17.7319,17.7319,82666868.0],["2024-01-15",17.7319,18.5264,17.4218,18.071,85756947.0],["2024-01-16",18.071,18.6524,17.9257,18.3617,83895531.0],["2024-01-17",18.3617,18.361726760864258,17.3153,17.3346,78275263.0],["2024-01-18",17.3346,17.6156,16.8017,17.4994,87370574.0],["2024-01-19",17.4994,17.7416,17.3443,17.4994,62539348.0],["2024-01-22",17.4994,17.916,16.8986,16.9761,71058430.0],["2024-01-23",16.9761,17.4218,16.792,17.2959,62618581.0],["2024-01-24",17.2959,17.3928,16.1913,16.8017,108333711.0],["2024-01-25",16.8017,17.1021,16.4238,17.0343,67065723.0],["2024-01-26",17.0343,17.034255981445312,16.4141,16.4141,69189746.0],["2024-01-29",16.4141,16.5013,15.6971,15.7262,66781651.0],["2024-01-30",15.7262,15.92,15.3677,15.5033,44083885.0],["2024-01-31",15.5033,15.639,14.7378,14.7766,73583757.0],["2024-02-01",14.7766,15.1642,14.5053,14.7378,48831419.0],["2024-02-02",14.7378,14.9898,13.6138,14.1758,66716901.0],["2024-02-05",14.1758,14.5343,13.4007,14.0789,80026632.0],["2024-02-06",14.0789,15.0576,13.8755,15.0285,70965126.0],["2024-02-07",15.0285,15.4064,14.8541,15.106,75067859.0],["2024-02-08",15.106,15.7843,15.0188,15.6971,76861851.0],["2024-02-19",15.6971,15.8715,15.3483,15.5905,70648030.0],["2024-02-20",15.5905,15.5905122756958,15.0382,15.3095,67743133.0],["2024-02-21",15.3095,15.7165,15.077,15.387,69688998.0],["2024-02-22",15.387,15.7455,15.2514,15.6583,60521316.0],["2024-02-23",15.6583,15.8521,15.4258,15.7262,63390454.0],["2024-02-26",15.7262,16.2688,15.6486,16.0653,87111507.0],["2024-02-27",16.0653,16.3947,15.8231,16.3851,85478528.0],["2024-02-28",16.3851,16.5207,15.5711,15.5711,100761282.0],["2024-02-29",15.5711,16.1816,15.4161,16.1234,85515831.0],["2024-03-01",16.1234,16.9277,16.123435974121094,16.8792,119673107.0],["2024-03-04",16.8792,17.0924,16.5498,16.7048,86044003.0],["2024-03-05",16.7048,17.3831,16.4335,16.8792,112254557.0],["2024-03-06",16.8792,18.3423,16.4335,17.5575,159176913.0],["2024-03-07",17.5575,17.6253,16.7629,16.7629,113101133.0],["2024-03-08",16.7629,17.0536,16.7242,16.9471,65482806.0],["2024-03-11",16.9471,17.1312,16.5788,17.1215,68495329.0],["2024-03-12",17.1215,17.5866,17.0149,17.2087,90103022.0],["2024-03-13",17.2087,17.3637,16.9567,17.0924,72103702.0],["2024-03-14",17.0924,17.199,16.6467,16.8405,63001713.0],["2024-03-15",16.8405,17.043947219848633,16.6951,17.0439,50660615.0],["2024-03-18",17.0439,17.4703,17.043947219848633,17.354,81191500.0],["2024-03-19",17.354,17.79,17.2474,17.3056,81710650.0],["2024-03-20",17.3056,17.5769,17.1505,17.3637,53498714.0],["2024-03-21",17.3637,17.7513,17.1796,17.199,68103960.0],["2024-03-22",17.199,17.5381,16.9083,17.0536,75948043.0],["2024-03-25",17.0536,17.1021,16.356,16.3754,69148703.0],["2024-03-26",16.3754,16.5692,16.2494,16.3754,48688077.0],["2024-03-27",16.3754,16.375364303588867,15.5033,15.5227,63988465.0],["2024-03-28",15.5227,15.7649,15.1448,15.2998,112959002.0],["2024-03-29",15.2998,15.7455,15.1448,15.4839,40271846.0],["2024-04-01",15.4839,16.2203,15.483926773071289,16.0847,78905353.0],["2024-04-02",16.0847,16.0944,15.7455,15.92,48998402.0],["2024-04-03",15.92,15.9975,15.6971,15.8134,36490319.0],["2024-04-08",15.8134,15.813370704650879,15.3192,15.3386,44415975.0],["2024-04-09",15.3386,15.6293,15.1932,15.6002,41995789.0],["2024-04-10",15.6002,15.600201606750488,15.0576,15.1642,36761211.0],["2024-04-11",15.1642,15.3677,14.9122,14.9413,44360372.0],["2024-04-12",14.9413,15.1835,14.7185,14.7669,42948425.0],["2024-04-15",14.7669,14.9704,14.5828,14.7766,44684383.0],["2024-04-16",14.7766,14.77658748626709,14.263,14.3309,51156853.0],["2024-04-17",14.3309,14.8057,14.330867767333984,14.7766,62679240.0],["2024-04-18",14.7766,14.9704,14.5537,14.6991,52918132.0],["2024-04-19",14.6991,14.699070930480957,14.2049,14.3599,51107043.0],["2024-04-22",14.3599,14.4956,14.1468,14.4375,40470270.0],["2024-04-23",14.4375,14.5925,14.1177,14.3599,46022234.0],["2024-04-24",14.3599,14.5343,14.2243,14.5053,52671719.0],["2024-04-25",14.5053,15.0963,14.505281448364258,14.6797,107537787.0],["2024-04-26",14.6797,15.106033325195312,14.5828,15.106,99327843.0],["2024-04-29",15.106,15.5033,15.077,15.4452,75500402.0],["2024-04-30",15.4452,15.5033,15.2223,15.3095,50862254.0],["2024-05-06",15.3095,15.8618,15.309513092041016,15.794,70917201.0],["2024-05-07",15.794,15.9393,15.7165,15.8424,52991706.0],["2024-05-08",15.8424,15.8715,15.5518,15.6293,49675194.0],["2024-05-09",15.6293,15.8424,15.5614,15.7165,42201698.0],["2024-05-10",15.7165,15.7455,15.4549,15.6971,43151904.0],["2024-05-13",15.6971,16.4335,15.5518,16.2785,111107422.0],["2024-05-14",16.2785,17.2959,16.27846908569336,16.6564,130934173.0],["2024-05-15",16.6564,16.7339,16.2882,16.3269,56806099.0],["2024-05-16",16.3269,16.6079,16.2882,16.5401,57732617.0],["2024-05-17",16.5401,16.6273,16.2397,16.3657,44094105.0],["2024-05-20",16.3657,16.3947,16.1041,16.1816,53090631.0],["2024-05-21",16.1816,16.4432,16.1234,16.3075,49803845.0],["2024-05-22",16.3075,16.6079,16.1719,16.5595,56717355.0],["2024-05-23",16.5595,16.5692,16.1525,16.1719,42921658.0],["2024-05-24",16.1719,16.3172,15.7359,15.7746,42820281.0],["2024-05-27",15.7746,16.0556,15.7552,16.0362,36415804.0],["2024-05-28",16.0362,16.036231994628906,15.6002,15.6196,33768942.0],["2024-05-29",15.6196,16.1331,15.5227,15.8037,50522612.0],["2024-05-30",15.8037,16.8308,15.5033,16.6951,131085349.0],["2024-05-31",16.6951,17.0557,16.5977,16.7536,86836443.0],["2024-06-03",16.7536,17.1532,16.753599166870117,16.9388,77472487.0],["2024-06-04",16.9388,17.0557,16.6464,17.0265,53413673.0],["2024-06-05",17.0265,17.2117,16.8706,16.8803,47750687.0],["2024-06-06",16.8803,17.2019,16.8608,16.9778,66226163.0],["2024-06-07",16.9778,17.0362,16.4417,16.5197,59838571.0],["2024-06-11",16.5197,16.519689559936523,16.1883,16.4417,45854172.0],["2024-06-12",16.4417,17.2507,16.44172477722168,16.8218,84663907.0],["2024-06-13",16.8218,17.6405,16.821821212768555,17.007,99116923.0],["2024-06-14",17.007,17.2312,16.7244,17.1142,60069754.0],["2024-06-17",17.1142,18.4787,16.9095,18.1473,154522090.0],["2024-06-18",18.1473,18.3715,18.0206,18.2545,88481230.0],["2024-06-19",18.2545,18.5956,17.9914,18.1668,53204980.0],["2024-06-20",18.1668,18.166786193847656,17.6795,17.7477,50851399.0],["2024-06-21",17.7477,18.3032,17.5918,18.0498,72178542.0],["2024-06-24",18.0498,18.4007,17.6795,17.7087,72338418.0],["2024-06-25",17.7087,17.8354,17.1142,17.3286,70914230.0],["2024-06-26",17.3286,18.0596,17.1824,17.9914,60992109.0],["2024-06-27",17.9914,18.6638,17.8354,18.1473,106368533.0],["2024-06-28",18.1473,19.2973,18.147296905517578,19.0147,138686081.0],["2024-07-01",19.0147,19.5118,18.8977,19.2194,124506378.0],["2024-07-02",19.2194,19.58,18.9757,19.0342,64669433.0],["2024-07-03",19.0342,19.2973,18.81,19.0829,55217342.0],["2024-07-04",19.0829,19.2681,18.888,18.9367,56060454.0],["2024-07-05",18.9367,19.1804,18.4787,19.0537,57248546.0],["2024-07-08",19.0537,19.6872,18.9757,19.2096,81883659.0],["2024-07-09",19.2096,20.272,19.1804,20.155,125507162.0],["2024-07-10",20.155,21.1199,20.0575,20.9055,118526633.0],["2024-07-11",20.9055,21.6559,20.7398,21.3928,132833643.0],["2024-07-12",21.3928,21.392757415771484,20.6228,21.1394,87102711.0],["2024-07-15",21.1394,22.2017,21.0711,21.5974,157951530.0],["2024-07-16",21.5974,23.3907,21.5389,22.9619,158352223.0],["2024-07-17",22.9619,22.961881637573242,22.2797,22.4941,106359739.0],["2024-07-18",22.4941,22.5818,21.3928,22.2504,138074883.0],["2024-07-19",22.2504,23.381,21.919,22.4648,134001057.0],["2024-07-22",22.4648,22.46483039855957,21.5779,22.1822,113729937.0],["2024-07-23",22.1822,22.3089,21.4707,21.5389,76905389.0],["2024-07-24",21.5389,21.919,21.0321,21.2076,80446771.0],["2024-07-25",21.2076,21.4902,20.5254,20.9542,84632369.0],["2024-07-26",20.9542,21.3733,20.7008,21.0711,72964110.0],["2024-07-29",21.0711,21.2758,20.3402,20.9639,62237793.0],["2024-07-30",20.9639,21.2173,20.5838,20.691,63855556.0],["2024-07-31",20.691,21.1296,20.3499,20.9737,89851601.0],["2024-08-01",20.9737,21.2856,20.7008,20.9347,72789204.0],["2024-08-02",20.9347,21.0906,20.4669,20.6228,56476063.0],["2024-08-05",20.6228,20.622812271118164,19.3266,19.4338,111678993.0],["2024-08-06",19.4338,19.9308,19.2584,19.5118,59607056.0],["2024-08-07",19.5118,19.8626,19.3461,19.4435,46734451.0],["2024-08-08",19.4435,19.9211,19.1511,19.6872,56090302.0],["2024-08-09",19.6872,20.4181,19.6287,20.0283,59258049.0],["2024-08-12",20.0283,20.3499,19.8724,19.9893,33798735.0],["2024-08-13",19.9893,20.3207,19.8724,20.1745,42558979.0],["2024-08-14",20.1745,20.3597,19.7457,20.077,44958165.0],["2024-08-15",20.077,20.4474,19.7652,19.8724,72042135.0],["2024-08-16",19.8724,20.077,19.5702,19.58,54139473.0],["2024-08-19",19.58,20.272,19.5605,19.7846,61721012.0],["2024-08-20",19.7846,20.0088,19.4923,19.5702,40571694.0],["2024-08-21",19.5702,20.7593,19.3948,20.3109,95525684.0],["2024-08-22",20.3109,20.310935974121094,19.619,19.8626,65807816.0],["2024-08-23",19.8626,20.1557,19.6379,19.9799,44902745.0],["2024-08-26",19.9799,20.1166,19.5402,19.6965,48329023.0],["2024-08-27",19.6965,19.696521759033203,18.8368,18.8954,72042355.0],["2024-08-28",18.8954,19.2862,18.7586,18.9149,49660435.0],["2024-08-29",18.9149,19.5304,18.5436,19.1689,58497390.0],["2024-08-30",19.1689,21.0057,19.16893768310547,20.7517,126324446.0],["2024-09-02",20.7517,20.751693725585938,19.5402,19.5597,100740461.0],["2024-09-03",19.5597,19.8528,19.3937,19.5402,54105943.0],["2024-09-04",19.5402,19.54020118713379,18.7097,19.0419,61857365.0],["2024-09-05",19.0419,19.1592,18.8368,18.9051,40506633.0],["2024-09-06",18.9051,18.9638,18.5436,18.5436,38778385.0],["2024-09-09",18.5436,18.7097,18.2701,18.5241,34169720.0],["2024-09-10",18.5241,18.9735,18.1235,18.8074,51842961.0],["2024-09-11",18.8074,18.807443618774414,18.3287,18.3971,33268700.0],["2024-09-12",18.3971,18.612,17.9672,17.977,43579546.0],["2024-09-13",17.977,18.4166,17.9477,18.104,41901514.0],["2024-09-18",18.104,18.2408,17.4592,17.6253,44747132.0],["2024-09-19",17.6253,18.0356,17.6155,17.7425,46470816.0],["2024-09-20",17.7425,18.2896,17.742502212524414,18.2115,55020537.0],["2024-09-23",18.2115,18.7586,18.0649,18.2017,50646972.0],["2024-09-24",18.2017,18.9149,17.9281,18.7586,81229806.0],["2024-09-25",18.7586,19.7649,18.758594512939453,18.954,90627815.0],["2024-09-26",18.954,19.2471,18.231,19.2373,121064620.0],["2024-09-27",19.2373,20.6345,19.237327575683594,20.4586,143014982.0],["2024-09-30",20.4586,22.3931,20.458589553833008,22.1488,168719054.0],["2024-10-08",22.1488,24.3666,22.0804,23.8879,221303166.0],["2024-10-09",23.8879,23.887895584106445,21.640771865844727,21.6408,166106851.0],["2024-10-10",21.6408,23.204,21.640771865844727,22.4517,142997088.0],["2024-10-11",22.4517,22.451692581176758,21.377,21.6212,80661231.0],["2024-10-14",21.6212,22.2856,21.4747,22.1586,83240398.0],["2024-10-15",22.1586,22.3149,21.4942,21.4942,77429774.0],["2024-10-16",21.4942,21.494220733642578,20.8005,21.0546,68723271.0],["2024-10-17",21.0546,21.7385,20.9373,20.9569,61032547.0],["2024-10-18",20.9569,22.4028,20.956867218017578,21.9827,124645439.0],["2024-10-21",21.9827,23.8,21.9827,23.1356,161870320.0],["2024-10-22",23.1356,24.0149,22.6959,23.8977,134436880.0],["2024-10-23",23.8977,24.1321,23.2919,23.6632,103092691.0],["2024-10-24",23.6632,23.663183212280273,22.5592,23.0574,103595704.0],["2024-10-25",23.0574,23.2333,22.354,22.7741,98679479.0],["2024-10-28",22.7741,22.9304,22.2954,22.7253,68965669.0],["2024-10-29",22.7253,23.5264,22.6862,22.9304,111489117.0],["2024-10-30",22.9304,23.6143,22.6764,23.1942,110709914.0],["2024-10-31",23.1942,23.458,22.5885,22.9109,101491921.0],["2024-11-01",22.9109,23.1063,22.2172,22.2661,87707359.0],["2024-11-04",22.2661,22.862,22.227,22.7936,58841057.0],["2024-11-05",22.7936,23.5362,22.5494,23.3994,104021306.0],["2024-11-06",23.3994,23.585,22.6764,22.862,114360546.0],["2024-11-07",22.862,22.862035751342773,21.8459,22.4419,152657726.0],["2024-11-08",22.4419,22.9109,22.354,22.481,110717646.0],["2024-11-11",22.481,23.8195,22.1293,23.8097,196778233.0],["2024-11-12",23.8097,26.1936,23.3603,25.4511,376355016.0],["2024-11-13",25.4511,25.5586,24.308,25.3827,257236916.0],["2024-11-14",25.3827,26.4672,24.8258,24.9333,250330975.0],["2024-11-15",24.9333,26.7994,24.6304,25.8126,302250513.0],["2024-11-18",25.8126,25.8908,23.6241,24.0149,226184177.0],["2024-11-19",24.0149,24.1321,23.0574,23.8488,157243392.0],["2024-11-20",23.8488,24.9138,23.4776,24.5816,154449156.0],["2024-11-21",24.5816,24.581573486328125,23.9367,24.2396,111576620.0],["2024-11-22",24.2396,25.285,23.9563,24.0931,182624437.0],["2024-11-25",24.0931,24.2201,22.4712,22.9109,151216451.0],["2024-11-26",22.9109,23.1161,22.481,22.5299,69088451.0],["2024-11-27",22.5299,24.7184,22.4908,24.4155,166471830.0],["2024-11-28",24.4155,24.749,24.0427,24.3664,111214398.0],["2024-11-29",24.3664,25.7201,24.3566,24.9942,144733728.0],["2024-12-02",24.9942,26.2106,24.994234085083008,25.6024,155619650.0],["2024-12-03",25.6024,25.602413177490234,24.9059,25.1218,82632134.0],["2024-12-04",25.1218,25.121755599975586,24.4155,24.6019,69790919.0],["2024-12-05",24.6019,24.9158,24.4253,24.543,69602475.0],["2024-12-06",24.543,25.6515,24.5234,25.2297,113685196.0],["2024-12-09",25.2297,25.7986,24.9942,25.4258,90524541.0],["2024-12-10",25.4258,26.7011,25.425844192504883,25.828,156173552.0],["2024-12-11",25.828,27.7605,25.4847,27.0248,199811097.0],["2024-12-12",27.0248,27.8291,26.6422,26.8776,136166970.0],["2024-12-13",26.8776,27.2896,26.0536,26.1812,113212613.0],["2024-12-16",26.1812,26.5343,25.3572,25.5632,97645376.0],["2024-12-17",25.5632,26.0635,25.3081,25.4062,91259795.0],["2024-12-18",25.4062,26.5343,25.1512,26.0144,121781085.0],["2024-12-19",26.0144,27.015,25.573,26.9071,148501741.0],["2024-12-20",26.9071,28.5452,26.7305,27.731,189816141.0],["2024-12-23",27.731,28.0057,26.2891,26.3479,165289078.0],["2024-12-24",26.3479,26.7501,26.1027,26.3479,104573404.0],["2024-12-25",26.3479,27.1229,26.347923278808594,26.5735,110018114.0],["2024-12-26",26.5735,27.838945388793945,26.2596,27.8389,145347301.0],["2024-12-27",27.8389,27.838945388793945,26.3774,26.4656,151278969.0],["2024-12-30",26.4656,27.1229,26.1615,26.7305,105068646.0],["2024-12-31",26.7305,26.8286,25.2297,25.3179,135210561.0],["2025-01-02",25.3179,25.5534,24.1899,24.4743,107682611.0],["2025-01-03",24.4743,25.0923,24.1408,24.5234,106991394.0],["2025-01-06",24.5234,24.8177,23.6896,23.9544,87904188.0],["2025-01-07",23.9544,24.9648,23.8269,24.955,104100013.0],["2025-01-08",24.955,24.954998016357422,23.7484,24.5626,99989380.0],["2025-01-09",24.5626,25.0923,24.3272,24.5724,80351399.0],["2025-01-10",24.5724,24.6901,23.9446,24.2095,72875730.0],["2025-01-13",24.2095,24.20948600769043,23.2482,23.4345,76377865.0],["2025-01-14",23.4345,24.8471,23.0814,24.8373,111048570.0],["2025-01-15",24.8373,24.837284088134766,24.2389,24.3664,65566704.0],["2025-01-16",24.3664,24.749,24.0329,24.2978,71785963.0],["2025-01-17",24.2978,24.6509,23.8956,24.3664,54896603.0],["2025-01-20",24.3664,25.0923,24.36643409729004,24.6117,71823701.0],["2025-01-21",24.6117,27.0738,24.61166763305664,26.6814,250285412.0],["2025-01-22",26.6814,27.0346,26.4362,26.7893,161572752.0],["2025-01-23",26.7893,26.9365,25.8084,25.9359,135317488.0],["2025-01-24",25.9359,27.7409,25.8771,27.6133,179868694.0],["2025-01-27",27.6133,27.61332893371582,26.8384,27.2308,115424844.0],["2025-02-05",27.2308,28.3294,27.1915,27.2504,156510630.0],["2025-02-06",27.2504,29.2907,27.0542,28.8885,190190626.0],["2025-02-07",28.8885,29.6635,28.349,28.8689,172254334.0],["2025-02-10",28.8689,28.8885,28.1528,28.712,134019383.0],["2025-02-11",28.712,28.9572,28.2509,28.5452,91822147.0],["2025-02-12",28.5452,29.4281,28.2509,29.0259,122035888.0],["2025-02-13",29.0259,29.02587890625,27.4956,27.5054,139027614.0],["2025-02-14",27.5054,27.7507,27.1523,27.4368,85763138.0],["2025-02-17",27.4368,27.7997,27.2308,27.5839,94252223.0],["2025-02-18",27.5839,27.8978,26.9757,27.1719,88097460.0],["2025-02-19",27.1719,28.0548,27.0248,27.9959,110921162.0],["2025-02-20",27.9959,29.742,27.99589729309082,29.0259,190812637.0],["2025-02-21",29.0259,29.6929,28.8395,29.379,153006256.0],["2025-02-24",29.379,29.7223,28.8395,29.0455,113772172.0],["2025-02-25",29.0455,30.0068,28.2902,29.3986,131883816.0],["2025-02-26",29.3986,29.39863395690918,28.555,28.967,89543678.0],["2025-02-27",28.967,30.046,28.8003,29.7223,151408080.0],["2025-02-28",29.7223,29.722339630126953,27.7114,27.8684,132793912.0],["2025-03-03",27.8684,28.143,27.2798,27.4662,79254394.0],["2025-03-04",27.4662,27.7114,27.0052,27.5741,64514808.0],["2025-03-05",27.5741,27.6526,27.1229,27.5152,55932583.0],["2025-03-06",27.5152,28.2804,27.515235900878906,28.0548,74623737.0],["2025-03-07",28.0548,28.4569,27.4662,27.5545,59786015.0],["2025-03-10",27.5545,27.6918,27.0934,27.5349,50542754.0],["2025-03-11",27.5349,27.534854888916016,26.9757,27.3289,48511975.0],["2025-03-12",27.3289,27.6428,27.1523,27.3583,53892271.0],["2025-03-13",27.3583,27.358287811279297,25.9065,26.1419,99904144.0],["2025-03-14",26.1419,26.7403,25.9065,26.6716,65550018.0],["2025-03-17",26.6716,27.0052,26.6422,26.7011,40910918.0],["2025-03-18",26.7011,27.7409,26.5833,27.3975,81573906.0],["2025-03-19",27.3975,27.5447,27.0051,27.4662,50880628.0],["2025-03-20",27.4662,27.6231,27.1327,27.1719,49215879.0],["2025-03-21",27.1719,27.5054,26.3774,26.4754,54224879.0],["2025-03-24",26.4754,27.5054,26.475444793701172,27.0444,72898965.0],["2025-03-25",27.0444,27.1817,26.1419,26.2694,58076495.0],["2025-03-26",26.2694,26.8482,26.1223,26.4362,38855603.0],["2025-03-27",26.4362,26.5833,25.6318,26.2106,44867277.0],["2025-03-28",26.2106,26.4656,26.0438,26.1812,30896534.0],["2025-03-31",26.1812,26.181163787841797,25.2885,25.6417,58359860.0],["2025-04-01",25.6417,26.0635,25.4553,25.5043,43398631.0],["2025-04-02",25.5043,25.5926,25.1414,25.4945,40486005.0],["2025-04-03",25.4945,25.494510650634766,22.944076538085938,22.9441,173411025.0],["2025-04-07",22.9441,22.944076538085938,20.6486873626709,20.6487,16963400.0],["2025-04-08",20.6487,20.6486873626709,18.5887,18.5887,79545471.0],["2025-04-09",18.5887,18.6574,16.7838,18.5201,282500927.0],["2025-04-10",18.5201,20.374,18.52005958557129,20.3152,281173103.0],["2025-04-11",20.3152,21.2373,19.4225,20.6781,223356356.0],["2025-04-14",20.6781,22.1495,20.678117752075195,20.9234,215982174.0],["2025-04-15",20.9234,21.1195,20.0896,20.4819,118494568.0],["2025-04-16",20.4819,20.4819278717041,19.5108,19.7953,98659625.0],["2025-04-17",19.7953,20.1877,19.6187,19.7658,71375124.0],["2025-04-18",19.7658,20.2661,19.76584815979004,20.2465,82378080.0],["2025-04-21",20.2465,20.992,19.962,20.9332,93672785.0],["2025-04-22",20.9332,21.0116,20.4231,20.4329,80870603.0],["2025-04-23",20.4329,21.7081,20.432884216308594,20.992,112283016.0],["2025-04-24",20.992,21.0607,20.374,20.4917,68379363.0],["2025-04-25",20.4917,20.992,20.4623,20.6389,74823634.0],["2025-04-28",20.6389,20.63888168334961,20.1092,20.1582,60416874.0],["2025-04-29",20.1582,20.4819,19.9424,20.4525,53417924.0],["2025-04-30",20.4525,20.8841,20.3054,20.7762,59303182.0],["2025-05-06",20.7762,21.6591,20.77621078491211,21.6492,89617122.0],["2025-05-07",21.6492,22.2084,21.1392,21.3059,94523242.0],["2025-05-08",21.3059,22.0514,21.198,21.8454,98355534.0],["2025-05-09",21.8454,21.845430374145508,21.3353,21.5119,64207489.0],["2025-05-12",21.5119,22.8558,21.511911392211914,22.7185,155824716.0],["2025-05-13",22.7185,23.5326,22.4144,22.434,157183636.0],["2025-05-14",22.434,22.5615,21.9337,22.2574,94170596.0],["2025-05-15",22.2574,22.257423400878906,21.5806,21.6198,61836506.0],["2025-05-16",21.6198,21.7768,21.3942,21.5806,44581816.0],["2025-05-19",21.5806,21.580577850341797,20.992,21.404,67119717.0],["2025-05-20",21.404,21.6689,21.0509,21.5217,61481310.0],["2025-05-21",21.5217,21.5217227935791,21.1392,21.2863,41725379.0],["2025-05-22",21.2863,21.4727,20.992,21.0509,42360578.0],["2025-05-23",21.0509,21.2372,20.7468,20.786,48732763.0],["2025-05-26",20.786,20.8743,20.1484,20.8449,50301989.0],["2025-05-27",20.8449,20.9332,20.4917,20.5408,36884338.0],["2025-05-28",20.5408,20.9822,20.5114,20.5604,35246438.0],["2025-05-29",20.5604,21.4432,20.56040382385254,21.149,82458812.0],["2025-05-30",21.149,21.14896583557129,20.4917,20.5114,50460307.0],["2025-06-03",20.5114,20.6291,20.325,20.5408,28509600.0],["2025-06-04",20.5408,21.0116,20.540786743164062,20.8449,41995882.0],["2025-06-05",20.8449,22.0995,20.835,21.9612,120347584.0],["2025-06-06",21.9612,22.0106,21.5562,21.6451,59385074.0],["2025-06-09",21.6451,22.1193,21.645082473754883,21.9217,51565296.0],["2025-06-10",21.9217,22.1489,21.487,21.813,73744268.0],["2025-06-11",21.813,22.4453,21.734,22.0205,64920165.0],["2025-06-12",22.0205,22.6725,21.8822,22.1588,82536922.0],["2025-06-13",22.1588,22.4255,21.6154,21.7439,53776065.0],["2025-06-16",21.7439,22.3761,21.5858,22.0501,60445131.0],["2025-06-17",22.0501,23.1072,22.050125122070312,22.6824,131739564.0],["2025-06-18",22.6824,23.5616,22.5441,23.3443,125637587.0],["2025-06-19",23.3443,23.532,22.7417,22.9392,71316228.0],["2025-06-20",22.9392,22.939241409301758,22.4157,22.5046,51539831.0],["2025-06-23",22.5046,22.8701,22.2773,22.6429,56415404.0],["2025-06-24",22.6429,23.1862,22.64286994934082,23.1072,77809655.0],["2025-06-25",23.1072,23.6011,22.8701,23.4332,84410424.0],["2025-06-26",23.4332,23.6604,23.0183,23.1171,64564905.0],["2025-06-27",23.1171,23.532,22.7219,23.1171,71023364.0],["2025-06-30",23.1171,23.2751,22.9096,23.038,66058149.0],["2025-07-01",23.038,23.1072,22.6132,22.9195,56432413.0],["2025-07-02",22.9195,22.91948699951172,22.3169,22.386,53002865.0],["2025-07-03",22.386,23.6209,22.38601303100586,23.4134,152263300.0],["2025-07-04",23.4134,23.413440704345703,22.8306,22.8602,66346145.0],["2025-07-07",22.8602,22.860210418701172,21.8921,21.9217,111605681.0],["2025-07-08",21.9217,22.3959,21.8822,22.3663,71663588.0],["2025-07-09",22.3663,22.8108,22.2279,22.3169,69803893.0],["2025-07-10",22.3169,22.5935,22.139,22.4058,41569071.0],["2025-07-11",22.4058,22.5638,22.0995,22.4058,46615698.0],["2025-07-14",22.4058,22.465,22.16867446899414,22.1687,42767900.0],["2025-07-15",22.1687,22.386,21.9415,22.2378,57815949.0],["2025-07-16",22.2378,22.5638,21.9513,21.9909,70154253.0],["2025-07-17",21.9909,23.2455,21.8328,23.0084,172403657.0],["2025-07-18",23.0084,23.0183,22.3564,22.4354,104949684.0],["2025-07-21",22.4354,22.8108,22.3465,22.7515,71490942.0],["2025-07-22",22.7515,24.1544,22.6429,23.5221,184191449.0],["2025-07-23",23.5221,23.9074,23.1763,23.2554,115643016.0],["2025-07-24",23.2554,23.7592,23.255374908447266,23.5419,92003026.0],["2025-07-25",23.5419,23.858,23.3937,23.5024,70544730.0],["2025-07-28",23.5024,23.7394,23.1961,23.3146,77283361.0],["2025-07-29",23.3146,23.314647674560547,22.8898,23.285,55831659.0],["2025-07-30",23.285,23.453,22.9195,23.0578,72064482.0],["2025-07-31",23.0578,23.3542,22.6231,22.7417,80189835.0],["2025-08-01",22.7417,23.3048,22.5243,22.6034,76435859.0],["2025-08-04",22.6034,22.60335350036621,22.0896,22.554,52198780.0],["2025-08-05",22.554,23.0183,22.553958892822266,22.7911,54405921.0],["2025-08-06",22.7911,22.79105567932129,22.4255,22.7515,55778265.0],["2025-08-07",22.7515,23.8382,22.751541137695312,23.038,149885170.0],["2025-08-08",23.038,23.038034439086914,22.5046,22.5836,78264962.0],["2025-08-11",22.5836,23.8185,22.583595275878906,23.6999,190793696.0],["2025-08-12",23.6999,23.937,23.3937,23.5814,77300582.0],["2025-08-13",23.5814,23.9667,23.4925,23.8679,98991461.0],["2025-08-14",23.8679,25.5374,23.779,25.3695,241148464.0],["2025-08-15",25.3695,26.3377,25.0731,25.8141,187216865.0],["2025-08-18",25.8141,28.3925,25.814058303833008,27.9677,253739571.0],["2025-08-19",27.9677,28.6296,27.5824,27.859,156935297.0],["2025-08-20",27.859,29.1236,27.6614,28.6494,166297670.0],["2025-08-21",28.6494,30.0522,28.5506,29.3211,195784444.0],["2025-08-22",29.3211,30.8326,29.0544,29.5088,225331315.0],["2025-08-25",29.5088,31.6131,29.50883674621582,30.5857,231958533.0],["2025-08-26",30.5857,33.6482,30.0522,33.6482,240873207.0],["2025-08-27",33.6482,35.4462,32.7887,33.9742,283695522.0],["2025-08-28",33.9742,34.5867,32.9369,34.5077,229283020.0],["2025-08-29",34.5077,36.7206,33.5395,36.276,238939468.0],["2025-09-01",36.276,36.5526,34.0829,35.2486,219375753.0],["2025-09-02",35.2486,35.24858856201172,32.5121,32.8381,245517608.0],["2025-09-03",32.8381,33.2431,31.7909,32.1169,174094762.0],["2025-09-04",32.1169,33.3814,30.9314,31.4945,185997923.0],["2025-09-05",31.4945,32.601,30.9413,32.4034,163330768.0],["2025-09-08",32.4034,33.4407,31.7909,32.1466,145866460.0],["2025-09-09",32.1466,32.14655303955078,30.6449,30.803,141856303.0],["2025-09-10",30.803,31.1191,30.2695,30.7042,113341913.0],["2025-09-11",30.7042,32.0082,29.9336,31.8205,191331676.0],["2025-09-12",31.8205,32.4528,31.1191,31.949,156737486.0],["2025-09-15",31.949,33.826,31.7514,33.6976,229237251.0],["2025-09-16",33.6976,33.7667,32.5812,33.0357,153667107.0],["2025-09-17",33.0357,33.6482,32.1762,32.7986,136483965.0],["2025-09-18",32.7986,33.5593,31.8107,32.4232,173908577.0],["2025-09-19",32.4232,33.2234,32.1663,32.2256,137262550.0],["2025-09-22",32.2256,35.2387,32.2255859375,34.7151,260555775.0],["2025-09-23",34.7151,35.3671,32.601,33.7371,211698093.0],["2025-09-24",33.7371,34.4879,32.601,34.3792,149210618.0],["2025-09-25",34.3792,36.4341,33.9841,35.3375,192338451.0],["2025-09-26",35.3375,35.6141,33.8655,34.5373,147999599.0],["2025-09-29",34.5373,35.8512,34.53729248046875,34.9226,129386001.0],["2025-09-30",34.9226,37.1948,34.6262,37.0466,210531389.0],["2025-10-09",37.0466,40.1881,36.5526,39.1113,222652023.0],["2025-10-10",39.1113,39.11130905151367,35.219,35.4363,205579112.0],["2025-10-13",35.4363,35.4362907409668,32.2849,33.0258,199718983.0],["2025-10-14",33.0258,34.5768,31.3167,31.6328,166772060.0],["2025-10-15",31.6328,33.3617,31.4155,33.006,131387171.0],["2025-10-16",33.006,33.7173,32.1564,32.4726,107488415.0],["2025-10-17",32.4726,32.47256088256836,30.6844,30.8228,109184646.0],["2025-10-20",30.8228,31.4847,29.825,30.0423,175040820.0],["2025-10-21",30.0423,32.107,30.042306900024414,31.8699,158118703.0],["2025-10-22",31.8699,32.3046,31.4748,32.0082,75843887.0],["2025-10-23",32.0082,32.00824737548828,31.0006,31.7415,61681032.0],["2025-10-24",31.7415,33.0456,31.74151039123535,32.8776,101771301.0],["2025-10-27",32.8776,34.478,32.87760543823242,33.5593,131416547.0],["2025-10-28",33.5593,33.6482,32.7788,33.1839,83934512.0],["2025-10-29",33.1839,33.8359,32.9072,33.6877,88717307.0],["2025-10-30",33.6877,33.8359,32.433,32.7492,103081182.0],["2025-10-31",32.7492,33.253,32.1663,32.4528,91412181.0],["2025-11-03",32.4528,32.6701,31.6131,32.5417,68681715.0],["2025-11-04",32.5417,32.5615,31.0796,31.4254,79501052.0],["2025-11-05",31.4254,31.455,30.5461,31.2377,63200162.0],["2025-11-06",31.2377,31.9984,30.9808,31.8601,56794106.0],["2025-11-07",31.8601,31.86005973815918,30.803,30.8722,77043119.0],["2025-11-10",30.8722,31.0006,29.4693,30.0324,108173616.0],["2025-11-11",30.0324,30.2103,29.0248,29.1433,97804198.0],["2025-11-12",29.1433,29.6696,28.8256,29.044,67629098.0],["2025-11-13",29.044,29.2625,28.7561,29.1433,55852063.0],["2025-11-14",29.1433,29.143310546875,28.5177,28.5972,48817733.0],["2025-11-17",28.5972,28.7263,28.0014,28.2199,64248199.0],["2025-11-18",28.2199,28.478,27.8823,28.2,44610630.0],["2025-11-19",28.2,28.4085,27.8127,28.0411,50101552.0],["2025-11-20",28.0411,28.7461,28.041128158569336,28.1007,54010604.0],["2025-11-21",28.1007,28.100704193115234,27.1673,27.2269,71031706.0],["2025-11-24",27.2269,27.5546,26.8595,27.3758,48901974.0],["2025-11-25",27.3758,28.8851,27.375844955444336,28.2993,90017926.0],["2025-11-26",28.2993,29.471,28.1404,29.1334,112740928.0],["2025-11-27",29.1334,29.6596,28.9546,28.9646,82726707.0],["2025-11-28",28.9646,30.3746,28.96457862854004,29.8185,134791670.0],["2025-12-01",29.8185,31.1789,29.3518,30.5434,131436921.0],["2025-12-02",30.5434,32.003,30.3845,31.0994,154661998.0],["2025-12-03",31.0994,31.099437713623047,30.0668,30.2157,102152229.0],["2025-12-04",30.2157,30.2852,29.4908,30.0469,63130430.0],["2025-12-05",30.0469,30.3547,29.0837,30.1561,86638232.0],["2025-12-08",30.1561,30.1561279296875,29.3915,29.9277,98642037.0],["2025-12-09",29.9277,30.6427,29.7689,30.2058,100083601.0],["2025-12-10",30.2058,30.20577621459961,29.1433,29.5802,88011888.0],["2025-12-11",29.5802,29.8483,29.0837,29.0937,59236581.0],["2025-12-12",29.0937,29.6199,28.488,29.3419,67903114.0],["2025-12-15",29.3419,29.341901779174805,28.4383,28.478,62038683.0],["2025-12-16",28.478,28.7362,27.8028,28.1007,53067159.0],["2025-12-17",28.1007,28.4284,27.6737,28.2298,83385970.0],["2025-12-18",28.2298,28.22978973388672,27.4056,27.4652,75852013.0],["2025-12-19",27.4652,28.2794,27.465211868286133,27.783,71460854.0],["2025-12-22",27.783,28.2,27.782957077026367,28.0014,63979553.0],["2025-12-23",28.0014,28.00140953063965,27.5347,27.6539,70533963.0],["2025-12-24",27.6539,28.8057,27.6042,28.7858,123222955.0],["2025-12-25",28.7858,28.785844802856445,28.1305,28.5277,82249455.0],["2025-12-26",28.5277,28.52767562866211,27.7631,28.0411,96360695.0],["2025-12-29",28.0411,28.4284,27.8922,28.061,81970772.0],["2025-12-30",28.061,28.9447,27.634,28.6965,131971027.0],["2025-12-31",28.6965,29.3915,28.2496,28.5277,114061096.0],["2026-01-05",28.5277,29.5802,28.52767562866211,29.1632,137896953.0],["2026-01-06",29.1632,30.1065,29.163169860839844,29.7887,167761033.0],["2026-01-07",29.7887,29.8781,28.9249,29.3022,133863989.0],["2026-01-08",29.3022,29.6398,28.8454,29.0738,105609333.0],["2026-01-09",29.0738,29.8582,28.6965,29.7093,141189554.0],["2026-01-12",29.7093,30.4242,29.5206,30.3448,152650562.0],["2026-01-13",30.3448,30.5533,28.9249,28.9844,165840720.0],["2026-01-14",28.9844,30.4342,28.984437942504883,29.6001,210558625.0],["2026-01-15",29.6001,31.6356,29.60007095336914,30.6228,196271601.0],["2026-01-16",30.6228,30.8413,30.0965,30.4838,147725824.0],["2026-01-19",30.4838,30.48380470275879,29.7987,29.9178,112187129.0],["2026-01-20",29.9178,30.0072,28.9944,29.3419,115944059.0],["2026-01-21",29.3419,29.5306,28.8156,29.0937,91290094.0],["2026-01-22",29.0937,29.7689,28.7163,28.7958,106573700.0],["2026-01-23",28.7958,29.3518,28.766,29.1135,111331784.0],["2026-01-26",29.1135,29.113521575927734,27.9021,28.0213,132242792.0],["2026-01-27",28.0213,28.1702,27.3361,27.8028,90194414.0],["2026-01-28",27.8028,27.802818298339844,26.6212,26.7801,189187053.0],["2026-01-29",26.7801,26.780071258544922,25.8169,25.9559,151232409.0],["2026-01-30",25.9559,26.085,25.4197,25.8169,107496246.0],["2026-02-02",25.8169,26.1744,25.6878,25.8765,103971390.0],["2026-02-03",25.8765,26.2042,25.6183,26.1744,95343032.0],["2026-02-04",26.1744,26.4822,25.8864,26.4723,88698131.0],["2026-02-05",26.4723,26.512,26.1247,26.2538,53850321.0],["2026-02-06",26.2538,26.253803253173828,25.7275,25.9956,54048983.0],["2026-02-09",25.9956,26.4127,25.995634078979492,26.2737,59226797.0],["2026-02-10",26.2737,26.5616,26.1545,26.4325,62520691.0],["2026-02-11",26.4325,26.432537078857422,26.1148,26.1247,47371009.0],["2026-02-12",26.1247,26.2141,25.9063,26.1644,45869326.0],["2026-02-13",26.1644,26.2637,25.9261,25.9758,44491321.0],["2026-02-24",25.9758,26.6907,25.97577476501465,26.512,79163715.0],["2026-02-25",26.512,26.6013,26.3134,26.4921,65820526.0],["2026-02-26",26.4921,27.0085,26.3432,26.8893,91591677.0],["2026-02-27",26.8893,26.9985,26.4027,26.9886,70906282.0],["2026-03-02",26.9886,26.98859214782715,26.0354,26.2538,91066057.0],["2026-03-03",26.2538,26.4623,24.9431,25.0623,101943893.0],["2026-03-04",25.0623,25.062253952026367,24.5261,24.5558,60953916.0],["2026-03-05",24.5558,25.2211,24.555845260620117,24.953,56030634.0],["2026-03-06",24.953,25.2509,24.8537,25.1814,45256194.0],["2026-03-09",25.1814,25.18140983581543,24.0494,24.4268,84037938.0],["2026-03-10",24.4268,25.1715,24.426761627197266,25.1715,70071073.0],["2026-03-11",25.1715,25.519,25.0722,25.2211,62817614.0],["2026-03-12",25.2211,25.4694,24.963,25.1715,48463333.0],["2026-03-13",25.1715,25.3304,24.9431,25.0126,47943310.0],["2026-03-16",25.0126,25.022537231445312,24.4863,25.0225,45013263.0],["2026-03-17",25.0225,25.4197,24.6452,24.6849,62914019.0],["2026-03-18",24.6849,24.814,24.3771,24.7246,44466668.0],["2026-03-19",24.7246,24.724647521972656,23.8806,23.9799,60196610.0],["2026-03-20",23.9799,24.1785,23.2451,23.265,72549094.0],["2026-03-23",23.265,23.26500129699707,22.0933,22.1727,86455287.0],["2026-03-24",22.1727,22.6196,21.8451,22.3415,67441434.0],["2026-03-25",22.3415,23.2749,22.341548919677734,23.1657,88788906.0],["2026-03-26",23.1657,23.2253,22.5004,22.5501,57129951.0],["2026-03-27",22.5501,22.6692,22.1727,22.5004,48090454.0],["2026-03-30",22.5004,22.500423431396484,21.6961,22.2621,63309898.0],["2026-03-31",22.2621,22.7884,22.1529,22.2025,52364095.0],["2026-04-01",22.2025,22.8082,22.20253562927246,22.6394,44929346.0],["2026-04-02",22.6394,22.9175,22.3118,22.4011,51297109.0],["2026-04-03",22.4011,22.56,21.994,22.0536,36031455.0],["2026-04-07",22.0536,22.3713,21.9543,22.1032,31624883.0],["2026-04-08",22.1032,23.37422752380371,22.103240966796875,23.3742,93875242.0],["2026-04-09",23.3742,23.8707,22.9969,23.5232,88679632.0],["2026-04-10",23.5232,24.6055,23.523170471191406,24.2381,114821410.0],["2026-04-13",24.2381,24.3175,23.8409,24.1289,62238005.0],["2026-04-14",24.1289,24.5261,24.1189,24.3175,66205735.0],["2026-04-15",24.3175,24.5757,23.8806,23.9303,62880030.0],["2026-04-16",23.9303,24.1984,23.831,24.0494,61315561.0],["2026-04-17",24.0494,24.3573,23.8409,24.0196,56977837.0],["2026-04-20",24.0196,24.9332,24.019649505615234,24.7048,106441859.0],["2026-04-21",24.7048,24.704788208007812,23.9998,24.397,75256293.0],["2026-04-22",24.397,24.7942,24.2282,24.6551,75866768.0],["2026-04-23",24.6551,24.7246,23.9501,24.1388,81139609.0],["2026-04-24",24.1388,24.9729,24.109,24.1785,105314653.0],["2026-04-27",24.1785,25.1516,24.17852210998535,24.9034,134426060.0],["2026-04-28",24.9034,24.90338134765625,24.0892,24.2182,92660190.0],["2026-04-29",24.2182,24.6551,23.6523,24.5261,87034296.0],["2026-04-30",24.5261,24.526058197021484,24.0395,24.3275,68722037.0],["2026-05-06",24.3275,25.0027,24.327465057373047,24.8239,106269730.0],["2026-05-07",24.8239,25.3403,24.7346,25.1616,96663303.0],["2026-05-08",25.1616,25.4197,24.814,25.3204,95843360.0],["2026-05-11",25.3204,25.7176,25.1715,25.5488,123151525.0],["2026-05-12",25.5488,25.548803329467773,24.9332,25.0821,86967798.0],["2026-05-13",25.0821,25.955915451049805,24.7842,25.9559,161686853.0],["2026-05-14",25.9559,26.0552,25.1516,25.1516,126695700.0],["2026-05-15",25.1516,25.7673,24.9729,25.1516,131131808.0],["2026-05-18",25.1516,25.9758,24.4168,25.6282,134280475.0],["2026-05-19",25.6282,25.6481,25.0225,25.5389,101405491.0],["2026-05-20",25.5389,25.53887367248535,24.8438,24.9034,90997007.0],["2026-05-21",24.9034,25.807,24.764368057250977,24.7644,166106914.0],["2026-05-22",24.7644,25.4098,24.1289,25.38,128919206.0],["2026-05-25",25.38,25.519,25.0027,25.3105,89736522.0],["2026-05-26",25.3105,27.3063,24.6651,27.1077,178959577.0],["2026-05-27",27.1077,28.7759,26.8099,28.0709,396568884.0],["2026-05-28",28.0709,28.9745,27.5645,28.2,285168949.0],["2026-05-29",28.2,28.39,26.58,26.83,231778264.0],["2026-06-01",26.83,27.98,26.41,26.5,173280588.0],["2026-06-02",26.5,27.1,25.98,26.7,149089646.0],["2026-06-03",26.7,27.62,26.3,26.81,186001525.0],["2026-06-04",26.81,26.809999465942383,24.9,24.94,214503776.0],["2026-06-05",24.94,25.75,23.5,24.82,199280657.0],["2026-06-08",24.82,24.81999969482422,22.96,23.1,144518003.0],["2026-06-09",23.1,23.94,22.85,23.83,114892477.0],["2026-06-10",23.83,23.829999923706055,22.7,22.76,99937021.0],["2026-06-11",22.76,23.1,22.25,22.72,69679204.0],["2026-06-12",22.72,23.75,22.719999313354492,23.01,109539584.0],["2026-06-15",23.01,23.6,23.010000228881836,23.56,74091236.0],["2026-06-16",23.56,23.61,23.31,23.35,70480468.0],["2026-06-17",23.35,23.96,23.07,23.68,82782798.0],["2026-06-18",23.68,24.11,23.35,23.92,92402895.0],["2026-06-22",23.92,24.02,23.0,23.72,105444083.0],["2026-06-23",23.72,24.07,22.96,23.07,88197914.0],["2026-06-24",23.07,24.16,22.57,23.83,123614125.0],["2026-06-25",23.83,24.42,23.52,23.85,98100867.0],["2026-06-26",23.85,23.850000381469727,22.31,22.33,114542392.0],["2026-06-29",22.33,22.4,21.22,21.43,99151607.0],["2026-06-30",21.43,22.6,21.43000030517578,22.53,103469727.0],["2026-07-01",22.53,22.68,22.12,22.32,76362894.0],["2026-07-02",22.32,22.38,21.69,21.72,75250048.0],["2026-07-03",21.72,22.33,21.719999313354492,22.05,76564409.0],["2026-07-06",22.05,22.21,21.42,21.47,76007125.0],["2026-07-07",21.47,21.8,21.03,21.08,59965829.0],["2026-07-08",21.08,21.12,20.37,20.41,62572578.0],["2026-07-09",20.41,21.43,20.22,21.37,92578482.0],["2026-07-10",21.37,23.51,21.13,22.57,225519647.0],["2026-07-13",22.57,22.56999969482422,21.68,21.82,119391961.0],["2026-07-14",21.82,21.99,20.9,21.73,84474353.0],["2026-07-15",21.73,22.58,21.33,22.25,99060076.0],["2026-07-16",22.25,23.87,22.25,23.02,148398087.0],["2026-07-17",23.02,23.57,22.09,23.01,136841717.0],["2026-07-20",23.01,23.39,22.2,23.21,107563041.0],["2026-07-21",23.21,23.5,22.76,23.42,114522842.0],["2026-07-22",23.42,23.420000076293945,22.37,22.38,115074251.0],["2026-07-23",22.38,22.49,21.8,22.49,68632258.0],["2026-07-24",22.49,23.62,21.93,22.67,101065029.0],["2026-07-27",22.67,23.05,22.08,22.87,70835519.0],["2026-07-28",22.87,23.41,22.55,22.85,91099233.0],["2026-07-29",22.85,23.98,22.850000381469727,23.69,139693730.0],["2026-07-30",23.69,23.690000534057617,23.01,23.06,95696724.0],["2026-07-31",23.06,23.49,23.059999465942383,23.1,74782348.0],["2026-08-03",23.1,23.42,22.63,23.24,53281725.0],["2026-08-04",23.24,23.4,23.05,23.11,65406880.0],["2026-08-05",23.11,23.86,22.88,23.71,114668148.0],["2026-08-06",23.71,23.91,23.32,23.44,84970562.0],["2026-08-07",23.44,23.9,23.16,23.29,83806148.0],["2026-08-10",23.29,23.36,22.73,22.83,73190235.0],["2026-08-11",22.83,23.0,22.62,22.7,49315259.0],["2026-08-12",22.7,22.700000762939453,22.42,22.56,53885024.0],["2026-08-13",22.56,22.69,22.11,22.12,61752304.0],["2026-08-14",22.12,22.34,21.68,21.88,58745481.0],["2026-08-17",21.88,22.13,21.71,22.11,42563320.0],["2026-08-18",22.11,22.59,21.71,22.48,71080204.0],["2026-08-19",22.48,22.479999542236328,21.88,21.98,60119537.0],["2026-08-20",21.98,22.43,21.86,22.02,40836089.0],["2026-08-21",22.02,23.64,22.020000457763672,23.4,170966058.0],["2026-08-24",23.4,24.8,23.35,23.48,183865010.0],["2026-08-25",23.48,23.62,22.68,23.07,85145786.0],["2026-08-26",23.07,24.08,22.9,23.82,123791999.0],["2026-08-27",23.82,24.22,23.5,23.89,96784095.0],["2026-08-28",23.89,24.08,23.51,23.51,66733697.0],["2026-08-31",23.51,24.3,23.25,24.25,102320018.0],["2026-09-01",24.25,24.26,23.9,23.93,62991313.0],["2026-09-02",23.93,24.45,23.69,24.14,87389048.0],["2026-09-03",24.14,24.24,23.58,23.78,60994338.0],["2026-09-04",23.78,23.98,23.23,23.41,60439894.0],["2026-09-07",23.41,23.79,23.34,23.6,58046293.0],["2026-09-08",23.6,24.17,23.23,23.68,88270068.0],["2026-09-09",23.68,23.68000030517578,22.91,23.01,77556789.0],["2026-09-10",23.01,23.010000228881836,22.46,22.53,44462423.0],["2026-09-11",22.53,22.66,22.02,22.24,50871252.0],["2026-09-14",22.24,22.35,21.97,22.06,38903300.0]]}