{"t":"002475.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-09-15",1.1498,1.1501,1.0063,1.1498,1015084079.0],["2010-09-16",1.1498,1.2263,1.1279,1.1642,559974676.0],["2010-09-17",1.1642,1.1932,1.0871,1.1124,385934029.0],["2010-09-20",1.1124,1.1731,1.0782,1.0819,281105933.0],["2010-09-21",1.0819,1.0819414854049683,0.9738,1.0069,301854903.0],["2010-09-27",1.0069,1.0486,0.9968,1.04,186664928.0],["2010-09-28",1.04,1.0466,0.9997,1.0003,153446082.0],["2010-09-29",1.0003,1.0578,0.9718,1.0431,169130192.0],["2010-09-30",1.0431,1.1205,1.0236,1.0834,169687904.0],["2010-10-08",1.0834,1.13,1.0696,1.0963,160949131.0],["2010-10-11",1.0963,1.0983,1.0236,1.0333,183774544.0],["2010-10-12",1.0333,1.0492,0.9974,1.0049,171501187.0],["2010-10-13",1.0049,1.0152,0.9919,1.006,101029598.0],["2010-10-14",1.006,1.0805,1.006035327911377,1.0641,352862588.0],["2010-10-15",1.0641,1.0641149282455444,1.0063,1.0078,192864372.0],["2010-10-18",1.0078,1.0077608823776245,0.927,0.9733,128475852.0],["2010-10-19",0.9733,1.0495,0.9523,1.025,136703868.0],["2010-10-20",1.025,1.0638,0.9963,1.0518,133562324.0],["2010-10-21",1.0518,1.0633,1.0244,1.0345,78029050.0],["2010-10-22",1.0345,1.0575,1.025,1.0322,71171247.0],["2010-10-25",1.0322,1.0891,1.0322004556655884,1.0739,128158640.0],["2010-10-26",1.0739,1.0745,1.0357,1.0431,118805521.0],["2010-10-27",1.0431,1.0897,1.0357,1.0661,146456862.0],["2010-10-28",1.0661,1.1728,1.0561,1.1728,282251865.0],["2010-10-29",1.1728,1.2818,1.0561,1.2565,238861152.0],["2010-11-01",1.2565,1.337,1.2361,1.2593,217568793.0],["2010-11-02",1.2593,1.2938,1.2156,1.2263,136500841.0],["2010-11-03",1.2263,1.2329,1.1935,1.222,85316974.0],["2010-11-04",1.222,1.2996,1.2105,1.28,98932194.0],["2010-11-05",1.28,1.3974,1.2737,1.3643,128731622.0],["2010-11-08",1.3643,1.4376,1.3226,1.4232,126640726.0],["2010-11-09",1.4232,1.4232285022735596,1.3657,1.383,104416612.0],["2010-11-10",1.383,1.4399,1.3672,1.4316,86680582.0],["2010-11-11",1.4316,1.4658,1.3522,1.3548,106380016.0],["2010-11-12",1.3548,1.3744,1.2392,1.2415,114910889.0],["2010-11-15",1.2415,1.3513,1.241514801979065,1.3424,91906548.0],["2010-11-16",1.3424,1.3968,1.2875,1.3226,113392386.0],["2010-11-17",1.3226,1.3467,1.2651,1.2795,52080175.0],["2010-11-18",1.2795,1.3163,1.2593,1.2803,58937390.0],["2010-11-19",1.2803,1.383,1.2559,1.3677,112776078.0],["2010-11-22",1.3677,1.452,1.3548,1.402,184659866.0],["2010-11-23",1.402,1.4505,1.3657,1.4319,118021533.0],["2010-11-24",1.4319,1.4606,1.4002,1.4546,86196868.0],["2010-11-25",1.4546,1.4655,1.3945,1.3997,71445034.0],["2010-11-26",1.3997,1.4232,1.3933,1.4117,32198413.0],["2010-11-29",1.4117,1.5529009103775024,1.4117271900177002,1.5529,128766152.0],["2010-11-30",1.5529,1.6676,1.5325,1.5998,195305670.0],["2010-12-01",1.5998,1.6196,1.5492,1.5676,82434503.0],["2010-12-02",1.5676,1.6354,1.5587,1.5696,78511456.0],["2010-12-03",1.5696,1.5799,1.4833,1.5092,77107301.0],["2010-12-06",1.5092,1.5106,1.4347,1.456,78060964.0],["2010-12-07",1.456,1.5699,1.4376,1.5526,67962834.0],["2010-12-08",1.5526,1.6009,1.5296,1.5408,46975261.0],["2010-12-09",1.5408,1.5756,1.4951,1.5644,64743303.0],["2010-12-10",1.5644,1.5808,1.5098,1.5664,46441713.0],["2010-12-13",1.5664,1.6992,1.5664,1.6737,90649963.0],["2010-12-14",1.6737,1.7021,1.6446,1.682,72202994.0],["2010-12-15",1.682,1.6935,1.6159,1.6389,121298711.0],["2010-12-16",1.6389,1.7352,1.5986,1.6877,79384287.0],["2010-12-17",1.6877,1.7079,1.6492,1.6984,41550649.0],["2010-12-20",1.6984,1.7427,1.6532,1.7338,73042472.0],["2010-12-21",1.7338,1.751,1.6737,1.6964,52552183.0],["2010-12-22",1.6964,1.7153,1.6475,1.659,42653157.0],["2010-12-23",1.659,1.682,1.6159,1.6242,44758016.0],["2010-12-24",1.6242,1.6472,1.4666,1.5526,118359966.0],["2010-12-27",1.5526,1.5667,1.4462,1.4543,71605161.0],["2010-12-28",1.4543,1.4549,1.3801,1.4086,87284726.0],["2010-12-29",1.4086,1.5348,1.4074,1.5017,85227477.0],["2010-12-30",1.5017,1.5986,1.4865,1.5526,65538703.0],["2010-12-31",1.5526,1.6098,1.5434,1.6093,38002429.0],["2011-01-04",1.6093,1.6357,1.5719,1.6029,40030740.0],["2011-01-05",1.6029,1.6044,1.5555,1.5975,38698981.0],["2011-01-06",1.5975,1.6271,1.5612,1.6121,31264631.0],["2011-01-07",1.6121,1.6268,1.5526,1.5756,34045081.0],["2011-01-11",1.5756,1.57561457157135,1.4183,1.4235,58196401.0],["2011-01-12",1.4235,1.4807,1.3916,1.437,46502533.0],["2011-01-13",1.437,1.4652,1.4324,1.4448,22028214.0],["2011-01-14",1.4448,1.4836,1.3916,1.4089,21082301.0],["2011-01-17",1.4089,1.4549,1.291,1.3312,52986163.0],["2011-01-18",1.3312,1.3614,1.2961,1.3258,27610205.0],["2011-01-19",1.3258,1.3787,1.3257591724395752,1.3643,28305808.0],["2011-01-20",1.3643,1.3744,1.3025,1.3082,23911571.0],["2011-01-21",1.3082,1.3968,1.2938,1.3542,39249629.0],["2011-01-24",1.3542,1.3772,1.3177,1.3226,25740909.0],["2011-01-25",1.3226,1.3479,1.3053,1.3352,27475878.0],["2011-01-26",1.3352,1.3729,1.3226,1.3585,13661293.0],["2011-01-27",1.3585,1.3801,1.3479,1.3746,18267844.0],["2011-01-28",1.3746,1.3827,1.3571,1.3813,11278428.0],["2011-01-31",1.3813,1.3916,1.3603,1.379,16579307.0],["2011-02-01",1.379,1.4066,1.3674,1.3905,14143797.0],["2011-02-09",1.3905,1.3904517889022827,1.3225963115692139,1.3226,22885709.0],["2011-02-10",1.3226,1.3683,1.3174,1.366,13117903.0],["2011-02-11",1.366,1.4319,1.3657,1.4204,20968378.0],["2011-02-14",1.4204,1.452,1.4117,1.4448,19690016.0],["2011-02-15",1.4448,1.4718,1.4261,1.4376,19615005.0],["2011-02-16",1.4376,1.4623,1.4235,1.4465,19236548.0],["2011-02-17",1.4465,1.4804,1.4261,1.4362,26154811.0],["2011-02-18",1.4362,1.4715,1.4089,1.4566,38738186.0],["2011-02-21",1.4566,1.498,1.4298,1.4934,25557207.0],["2011-02-22",1.4934,1.5066,1.4342,1.4422,24590399.0],["2011-02-23",1.4422,1.4572,1.4342,1.448,14101975.0],["2011-02-24",1.448,1.4761,1.4434,1.4738,16677796.0],["2011-02-25",1.4738,1.4879,1.4543,1.4606,14243006.0],["2011-02-28",1.4606,1.4606066942214966,1.4347,1.4577,25538078.0],["2011-03-01",1.4577,1.4802,1.4376,1.4491,13426515.0],["2011-03-02",1.4491,1.4557186365127563,1.4261,1.4557,13214528.0],["2011-03-03",1.4557,1.4793,1.4333,1.4376,15457736.0],["2011-03-04",1.4376,1.4459,1.3775,1.3861,34883938.0],["2011-03-07",1.3861,1.4083,1.3801,1.381,24025101.0],["2011-03-08",1.381,1.3916,1.3577,1.3738,25860391.0],["2011-03-09",1.3738,1.4097,1.3737748861312866,1.3945,18571486.0],["2011-03-10",1.3945,1.3988,1.3749,1.393,14399568.0],["2011-03-11",1.393,1.4175,1.3715,1.3976,16482453.0],["2011-03-14",1.3976,1.4577311277389526,1.3976390361785889,1.4577,37386154.0],["2011-03-15",1.4577,1.4664,1.4091,1.4491,26899430.0],["2011-03-16",1.4491,1.4646,1.4376,1.4491,18852892.0],["2011-03-17",1.4491,1.4491053819656372,1.406,1.4336,19188939.0],["2011-03-18",1.4336,1.4477,1.3861,1.3982,21945126.0],["2011-03-21",1.3982,1.4086,1.3513,1.3749,21961018.0],["2011-03-22",1.3749,1.3749250173568726,1.3289,1.337,19519949.0],["2011-03-23",1.337,1.3542,1.3369725942611694,1.3508,7095916.0],["2011-03-24",1.3508,1.364,1.3226,1.343,11221761.0],["2011-03-25",1.343,1.3551,1.326,1.3413,18391184.0],["2011-03-28",1.3413,1.3416,1.2982,1.299,23713220.0],["2011-03-29",1.299,1.3163,1.2875,1.2884,19984469.0],["2011-03-30",1.2884,1.2941,1.2271,1.2404,25520813.0],["2011-03-31",1.2404,1.2585,1.2392,1.2493,8709213.0],["2011-04-01",1.2493,1.2593,1.2427,1.2496,7040099.0],["2011-04-06",1.2496,1.2795,1.247,1.2487,11935218.0],["2011-04-08",1.2487,1.3053,1.2487034797668457,1.2795,27908942.0],["2011-04-11",1.2795,1.2973,1.2651,1.268,13430700.0],["2011-04-12",1.268,1.2841,1.245,1.2694,23584026.0],["2011-04-13",1.2694,1.3965,1.2507,1.3801,50641000.0],["2011-04-19",1.3801,1.5181103944778442,1.3801002502441406,1.5181,105680783.0],["2011-04-20",1.5181,1.6699,1.5181103944778442,1.5851,231358168.0],["2011-04-21",1.5851,1.5906,1.5218,1.5814,98342209.0],["2011-04-22",1.5814,1.6274,1.5526,1.5986,59775135.0],["2011-04-25",1.5986,1.598616600036621,1.4664,1.544,24377203.0],["2011-04-26",1.544,1.5604,1.496,1.5526,26910875.0],["2011-04-27",1.5526,1.5785,1.5184,1.5247,15988995.0],["2011-04-28",1.5247,1.5382,1.4434,1.5167,31891141.0],["2011-04-29",1.5167,1.5267,1.4951,1.5078,10120300.0],["2011-05-05",1.5078,1.5469,1.4882,1.5466,24142294.0],["2011-05-06",1.5466,1.5934,1.5241,1.5483,32932437.0],["2011-05-09",1.5483,1.5929,1.5354,1.573,20286411.0],["2011-05-10",1.573,1.5957,1.5454,1.5699,16902895.0],["2011-05-11",1.5699,1.5698645114898682,1.5368,1.5526,11151655.0],["2011-05-12",1.5526,1.5526131391525269,1.5239,1.5368,7708856.0],["2011-05-13",1.5368,1.6245,1.5049,1.5129,12816256.0],["2011-05-16",1.5129,1.5129348039627075,1.474982500076294,1.475,20340691.0],["2011-05-17",1.475,1.5037,1.4554,1.4911,18428069.0],["2011-05-18",1.4911,1.506,1.4761,1.5011,9853248.0],["2011-05-19",1.5011,1.5172,1.4721,1.4885,13678754.0],["2011-05-20",1.4885,1.5011,1.4491,1.4804,18712810.0],["2011-05-23",1.4804,1.4807,1.4129,1.4175,11442773.0],["2011-05-24",1.4175,1.4865,1.3968,1.3997,17513775.0],["2011-05-25",1.3997,1.4462,1.3801,1.3818,9620988.0],["2011-05-26",1.3818,1.4018,1.3237,1.3284,10775977.0],["2011-05-27",1.3284,1.3284447193145752,1.2594,1.3041,8869328.0],["2011-05-30",1.3041,1.3228,1.2798,1.2911,6982429.0],["2011-05-31",1.2911,1.3141,1.2803,1.302,6411463.0],["2011-06-01",1.302,1.3606,1.2859,1.3606,18267048.0],["2011-06-02",1.3606,1.3605608940124512,1.3098,1.3475,16418145.0],["2011-06-03",1.3475,1.3866,1.3337,1.3541,4096187.0],["2011-06-07",1.3541,1.43,1.3540507555007935,1.4274,12626668.0],["2011-06-08",1.4274,1.4673,1.3944,1.4625,14225926.0],["2011-06-09",1.4625,1.462548851966858,1.3831,1.3931,16657697.0],["2011-06-10",1.3931,1.4244,1.3692,1.4235,8436678.0],["2011-06-13",1.4235,1.4469,1.3935,1.4413,7826278.0],["2011-06-17",1.4413,1.4412829875946045,1.3801,1.3814,3890751.0],["2011-06-20",1.3814,1.4721,1.3497,1.4322,22952578.0],["2011-06-21",1.4322,1.4691,1.4191,1.4643,24538539.0],["2011-06-22",1.4643,1.4821,1.4586,1.4686,11796160.0],["2011-06-23",1.4686,1.5411,1.4322,1.5194,29435173.0],["2011-06-24",1.5194,1.6036,1.5016,1.545,31472661.0],["2011-06-27",1.545,1.5841,1.525,1.5407,32439240.0],["2011-06-28",1.5407,1.5528,1.5181,1.545,11848478.0],["2011-06-29",1.545,1.5754,1.5263,1.532,14289405.0],["2011-06-30",1.532,1.5884,1.5319873094558716,1.565,25030199.0],["2011-07-01",1.565,1.6492,1.5649702548980713,1.6197,33685481.0],["2011-07-04",1.6197,1.6926,1.6196527481079102,1.6752,52764988.0],["2011-07-05",1.6752,1.7273,1.6492,1.6743,40821682.0],["2011-07-06",1.6743,1.7138,1.65,1.7134,26409437.0],["2011-07-07",1.7134,1.7642,1.6969,1.7143,53783688.0],["2011-07-08",1.7143,1.7516,1.6674,1.7451,32717158.0],["2011-07-11",1.7451,1.8792,1.736,1.8145,68466462.0],["2011-07-12",1.8145,1.8436,1.7581,1.8158,25319126.0],["2011-07-13",1.8158,1.9091,1.7707,1.9009,33950385.0],["2011-07-14",1.9009,1.9356,1.762,1.8466,102871274.0],["2011-07-15",1.8466,1.8466302156448364,1.7707,1.7967,72183560.0],["2011-07-18",1.7967,1.8705,1.7807,1.8479,55148081.0],["2011-07-19",1.8479,1.8479317426681519,1.7832674980163574,1.7833,55432234.0],["2011-07-20",1.7833,1.8076,1.7577,1.7733,19423215.0],["2011-07-21",1.7733,1.8596,1.7707,1.7998,34867414.0],["2011-07-22",1.7998,1.8748,1.7997591495513916,1.8384,36970387.0],["2011-07-25",1.8384,1.8753,1.8011,1.8106,29129831.0],["2011-07-26",1.8106,1.874,1.8045,1.8636,24395972.0],["2011-07-27",1.8636,2.0011,1.854,1.979,39132459.0],["2011-07-28",1.979,2.0072,1.9356,1.9838,27651995.0],["2011-07-29",1.9838,2.0029,1.9261,1.9573,22625677.0],["2011-08-01",1.9573,1.9582,1.8879,1.9117,30121675.0],["2011-08-02",1.9117,1.9491,1.861,1.9482,25810961.0],["2011-08-03",1.9482,2.0359,1.8653,1.8662,45261077.0],["2011-08-04",1.8662,1.8853,1.8011,1.8727,30061770.0],["2011-08-05",1.8727,1.8726694583892822,1.8015,1.8458,21914106.0],["2011-08-08",1.8458,1.8492,1.736,1.8445,22937297.0],["2011-08-09",1.8445,1.913,1.759,1.903,45798254.0],["2011-08-10",1.903,1.966,1.9030488729476929,1.9486,36588072.0],["2011-08-11",1.9486,1.966,1.9009,1.9638,32023572.0],["2011-08-12",1.9638,1.9964,1.9586,1.9925,15677058.0],["2011-08-15",1.9925,2.0068,1.8709,1.9009,46375716.0],["2011-08-16",1.9009,1.9044,1.8466,1.8662,30188773.0],["2011-08-17",1.8662,1.8661599159240723,1.8193,1.8466,25262841.0],["2011-08-18",1.8466,1.851,1.7928,1.8254,34165391.0],["2011-08-19",1.8254,1.851,1.7798,1.8501,14524881.0],["2011-08-22",1.8501,1.8662,1.838,1.854,25771744.0],["2011-08-23",1.854,1.8657,1.808,1.8484,16166538.0],["2011-08-24",1.8484,1.8787,1.8228,1.8705,12607986.0],["2011-08-25",1.8705,1.8857,1.8401,1.8809,14224727.0],["2011-08-26",1.8809,1.8866,1.8536,1.8614,9263066.0],["2011-08-29",1.8614,1.8614,1.7841,1.8097,30028592.0],["2011-08-30",1.8097,1.8228,1.7603,1.7685,25195263.0],["2011-08-31",1.7685,1.7794,1.7273,1.7464,20366970.0],["2011-09-01",1.7464,1.7815,1.7325,1.7516,7304404.0],["2011-09-02",1.7516,1.7789,1.7394,1.7707,22623017.0],["2011-09-05",1.7707,1.798,1.7577,1.7924,17327000.0],["2011-09-06",1.7924,1.7924,1.749,1.7772,6340746.0],["2011-09-07",1.7772,1.8596,1.7715,1.8523,13150373.0],["2011-09-08",1.8523,1.8688,1.8249,1.8258,6879427.0],["2011-09-09",1.8258,1.8653,1.8141,1.8397,9058153.0],["2011-09-13",1.8397,1.8396857976913452,1.7646,1.7794,20396486.0],["2011-09-14",1.7794,1.7885,1.7546,1.7729,10860406.0],["2011-09-15",1.7729,1.8123,1.7585,1.7924,5574873.0],["2011-09-16",1.7924,1.8097,1.7885,1.8028,6601204.0],["2011-09-19",1.8028,1.8136,1.7794,1.8019,7144833.0],["2011-09-20",1.8019,1.8076,1.7794,1.8032,4578670.0],["2011-09-21",1.8032,1.8618,1.803231120109558,1.8401,21630018.0],["2011-09-22",1.8401,1.8414,1.8054,1.8271,7559259.0],["2011-09-23",1.8271,1.827100396156311,1.7707,1.7902,14901724.0],["2011-09-26",1.7902,1.8601,1.7885,1.7902,9262739.0],["2011-09-27",1.7902,1.7976,1.6175,1.6448,112627789.0],["2011-09-28",1.6448,1.6561,1.5472,1.5754,58989348.0],["2011-09-29",1.5754,1.6058,1.5276,1.5962,23202638.0],["2011-09-30",1.5962,1.6006,1.5359,1.5836,11697519.0],["2011-10-10",1.5836,1.5854,1.5146,1.5841,18358213.0],["2011-10-11",1.5841,1.6431,1.5819,1.5958,15304705.0],["2011-10-12",1.5958,1.673,1.5624,1.6665,26497964.0],["2011-10-13",1.6665,1.7438,1.6492,1.6926,25521423.0],["2011-10-14",1.6926,1.7468,1.6787,1.7416,45720060.0],["2011-10-17",1.7416,1.8445,1.7416044473648071,1.788,31567706.0],["2011-10-19",1.788,1.788041353225708,1.6891,1.719,13616593.0],["2011-10-20",1.719,1.7190370559692383,1.6058,1.6374,18866157.0],["2011-10-21",1.6374,1.6535,1.545,1.558,23485679.0],["2011-10-24",1.558,1.6136,1.5324,1.6058,13431518.0],["2011-10-25",1.6058,1.6526,1.5884,1.6483,30847175.0],["2011-10-26",1.6483,1.6795,1.5841,1.6578,47363854.0],["2011-10-27",1.6578,1.7082,1.6552,1.6552,35549992.0],["2011-10-28",1.6552,1.6921,1.6544,1.6665,12434944.0],["2011-10-31",1.6665,1.6839,1.6283,1.6709,23467542.0],["2011-11-01",1.6709,1.683,1.6153,1.6448,33649469.0],["2011-11-02",1.6448,1.6969,1.5971,1.6926,37861584.0],["2011-11-03",1.6926,1.7295,1.6735,1.6986,40031786.0],["2011-11-04",1.6986,1.7607,1.6934,1.7277,23711018.0],["2011-11-07",1.7277,1.7329,1.696,1.7091,6355526.0],["2011-11-08",1.7091,1.7177,1.6526,1.6526,18677986.0],["2011-11-09",1.6526,1.6852,1.65,1.6791,5928479.0],["2011-11-10",1.6791,1.7099,1.6535,1.6817,12332945.0],["2011-11-11",1.6817,1.7108,1.6427,1.7056,16259294.0],["2011-11-14",1.7056,1.7603,1.705583095550537,1.7403,31223125.0],["2011-11-15",1.7403,1.762,1.7299,1.7551,46666104.0],["2011-11-16",1.7551,1.7694,1.7316,1.7468,17054487.0],["2011-11-17",1.7468,1.7663,1.7286,1.7551,20965904.0],["2011-11-18",1.7551,1.7681,1.7364,1.7512,20606064.0],["2011-11-21",1.7512,1.7511522769927979,1.6492,1.6882,22563593.0],["2011-11-22",1.6882,1.6882236003875732,1.6006,1.6144,74727031.0],["2011-11-23",1.6144,1.6357,1.5862,1.6036,34077976.0],["2011-11-24",1.6036,1.6036,1.5689,1.571,30628202.0],["2011-11-25",1.571,1.6023,1.5710455179214478,1.5927,19874808.0],["2011-11-28",1.5927,1.6257,1.5767,1.6218,12785672.0],["2011-11-29",1.6218,1.6461,1.6084,1.6387,5104031.0],["2011-11-30",1.6387,1.644,1.571,1.5884,11306571.0],["2011-12-01",1.5884,1.644,1.5884060859680176,1.6127,12725506.0],["2011-12-02",1.6127,1.612709403038025,1.542,1.5971,9566250.0],["2011-12-05",1.5971,1.5970851182937622,1.5407,1.5624,9998180.0],["2011-12-06",1.5624,1.5706,1.545,1.5624,8542056.0],["2011-12-07",1.5624,1.5624,1.5268,1.5537,12799645.0],["2011-12-08",1.5537,1.5611,1.5146,1.5389,13915941.0],["2011-12-09",1.5389,1.5533,1.5194,1.5363,2573292.0],["2011-12-12",1.5363,1.5537,1.5181,1.5359,21622890.0],["2011-12-13",1.5359,1.5407,1.5103,1.5407,14307695.0],["2011-12-14",1.5407,1.5433,1.4712,1.519,14139950.0],["2011-12-15",1.519,1.551515817642212,1.4908,1.5515,20320232.0],["2011-12-16",1.5515,1.5797255039215088,1.5276,1.5797,7350640.0],["2011-12-19",1.5797,1.5797255039215088,1.545,1.5624,7792075.0],["2011-12-20",1.5624,1.5832,1.5459,1.5498,3843773.0],["2011-12-21",1.5498,1.5576,1.5202693939208984,1.5203,3143451.0],["2011-12-22",1.5203,1.5311187505722046,1.4764,1.5311,6115538.0],["2011-12-23",1.5311,1.5624,1.5016,1.5541,5035255.0],["2011-12-26",1.5541,1.5541205406188965,1.5281,1.5285,3283620.0],["2011-12-27",1.5285,1.528515100479126,1.4812,1.4842,5600073.0],["2011-12-28",1.4842,1.4994,1.4374,1.499,6549038.0],["2011-12-29",1.499,1.5103,1.456,1.456,4708310.0],["2011-12-30",1.456,1.519,1.4374,1.5146,21988005.0],["2012-01-04",1.5146,1.5146270990371704,1.4322,1.4408,13206026.0],["2012-01-05",1.4408,1.440848469734192,1.3007,1.3024,21522330.0],["2012-01-06",1.3024,1.3189,1.2673,1.2907,31450775.0],["2012-01-09",1.2907,1.3237,1.2759,1.3085,25123456.0],["2012-01-10",1.3085,1.3892,1.3084815740585327,1.3627,17097453.0],["2012-01-11",1.3627,1.3788,1.3367,1.3454,14738906.0],["2012-01-12",1.3454,1.404,1.3241,1.4031,27028580.0],["2012-01-13",1.4031,1.4031,1.3324,1.3367,22678496.0],["2012-01-16",1.3367,1.3366905450820923,1.2881,1.2885,14567695.0],["2012-01-17",1.2885,1.3271428346633911,1.223,1.3271,23097020.0],["2012-01-18",1.3271,1.3324,1.2542,1.2555,14671524.0],["2012-01-19",1.2555,1.3011,1.2542,1.2894,7663198.0],["2012-01-20",1.2894,1.3671,1.2673,1.348,11642388.0],["2012-01-30",1.348,1.3797,1.338,1.3671,12293881.0],["2012-01-31",1.3671,1.3744,1.3393,1.3501,10039337.0],["2012-02-01",1.3501,1.3844,1.3415,1.3614,5084085.0],["2012-02-02",1.3614,1.4105,1.3462,1.4018,9595221.0],["2012-02-03",1.4018,1.4539,1.3948,1.4435,11393833.0],["2012-02-06",1.4435,1.4973,1.4322,1.4517,29384402.0],["2012-02-07",1.4517,1.4516983032226562,1.4191,1.4326,14387502.0],["2012-02-08",1.4326,1.4669,1.4118,1.4625,20723409.0],["2012-02-09",1.4625,1.5016,1.4582,1.4968,19708131.0],["2012-02-10",1.4968,1.5081,1.4691,1.4968,6431170.0],["2012-02-13",1.4968,1.532,1.4669,1.4799,29706377.0],["2012-02-14",1.4799,1.5086,1.4756,1.4955,8173692.0],["2012-02-15",1.4955,1.5103,1.476,1.4973,12436426.0],["2012-02-16",1.4973,1.5237,1.4669,1.4756,33339374.0],["2012-02-17",1.4756,1.4912,1.4582,1.4838,6016809.0],["2012-02-20",1.4838,1.512,1.4838134050369263,1.4873,3614315.0],["2012-02-21",1.4873,1.4895,1.4487,1.4877,19128249.0],["2012-02-22",1.4877,1.6123,1.4877197742462158,1.5667,45912482.0],["2012-02-23",1.5667,1.5971,1.5446,1.5763,16659768.0],["2012-02-24",1.5763,1.5975,1.5762536525726318,1.5936,22816682.0],["2012-02-27",1.5936,1.6019,1.5732,1.5971,29747818.0],["2012-02-28",1.5971,1.5970851182937622,1.5255,1.5611,21248989.0],["2012-02-29",1.5611,1.5610644817352295,1.4929,1.5016,54140062.0],["2012-03-01",1.5016,1.5754,1.4795,1.5745,43682005.0],["2012-03-02",1.5745,1.6405,1.5624,1.5702,50689198.0],["2012-03-05",1.5702,1.6188,1.5493,1.6049,29838829.0],["2012-03-06",1.6049,1.6058,1.5815,1.6014,15065480.0],["2012-03-07",1.6014,1.6014254093170166,1.5623663663864136,1.5624,19488765.0],["2012-03-08",1.5624,1.5997,1.5589,1.571,13443551.0],["2012-03-09",1.571,1.5958,1.5710455179214478,1.5919,19410463.0],["2012-03-12",1.5919,1.6084,1.5628,1.5789,17098413.0],["2012-03-13",1.5789,1.5993,1.5676,1.598,10809483.0],["2012-03-14",1.598,1.6414,1.5623663663864136,1.5624,26196415.0],["2012-03-15",1.5624,1.5776,1.5233,1.5454,10184237.0],["2012-03-16",1.5454,1.5676,1.5112,1.5233,33265344.0],["2012-03-19",1.5233,1.5363,1.4799,1.5103,46248670.0],["2012-03-20",1.5103,1.519,1.4882,1.4916,20463279.0],["2012-03-21",1.4916,1.5133,1.4773,1.5042,17269362.0],["2012-03-22",1.5042,1.5151,1.4886,1.5094,26349424.0],["2012-03-23",1.5094,1.512,1.4543,1.4625,14278985.0],["2012-03-26",1.4625,1.4751,1.3792,1.3836,54747891.0],["2012-03-27",1.3836,1.4148,1.383561611175537,1.4009,69740758.0],["2012-03-28",1.4009,1.4105,1.341,1.3432,33299634.0],["2012-03-29",1.3432,1.3567,1.302,1.3436,34889955.0],["2012-03-30",1.3436,1.3584,1.3224,1.3454,15663695.0],["2012-04-05",1.3454,1.4018,1.3453710079193115,1.381,13915461.0],["2012-04-06",1.381,1.4105,1.3428,1.3801,16968315.0],["2012-04-09",1.3801,1.404,1.3714,1.3935,13716238.0],["2012-04-10",1.3935,1.4139,1.3501,1.3888,17007292.0],["2012-04-11",1.3888,1.4018,1.3736,1.3823,5617556.0],["2012-04-12",1.3823,1.4074,1.3792,1.3888,14632809.0],["2012-04-13",1.3888,1.4274,1.3823,1.3922,23345837.0],["2012-04-16",1.3922,1.4074,1.3722779750823975,1.3723,12671269.0],["2012-04-17",1.3723,1.3827,1.3493,1.3736,35495276.0],["2012-04-19",1.3736,1.4487,1.3735804557800293,1.4226,36501813.0],["2012-04-20",1.4226,1.4361,1.4096,1.4235,28752181.0],["2012-04-23",1.4235,1.4322,1.3688,1.3758,24511791.0],["2012-04-24",1.3758,1.3922,1.318,1.3449,33084497.0],["2012-04-25",1.3449,1.371,1.3063,1.312,38246886.0],["2012-04-26",1.312,1.3367,1.3119536638259888,1.3237,22163773.0],["2012-04-27",1.3237,1.3237,1.3072,1.3128,13008416.0],["2012-05-02",1.3128,1.3493,1.3128212690353394,1.341,13377085.0],["2012-05-03",1.341,1.3627,1.3211,1.3332,15451959.0],["2012-05-04",1.3332,1.3467,1.3232,1.341,8772060.0],["2012-05-07",1.341,1.397,1.3328,1.3948,26348247.0],["2012-05-08",1.3948,1.4435,1.3888,1.4309,52990392.0],["2012-05-09",1.4309,1.4348,1.4061,1.4109,16309847.0],["2012-05-10",1.4109,1.4335,1.4105,1.4178,10657673.0],["2012-05-11",1.4178,1.4213,1.3844,1.3888,10968944.0],["2012-05-14",1.3888,1.4361,1.3887697458267212,1.4322,20470865.0],["2012-05-15",1.4322,1.4343,1.4148,1.4335,16335003.0],["2012-05-16",1.4335,1.4895,1.4322,1.4625,41132496.0],["2012-05-17",1.4625,1.489,1.453,1.4882,11612044.0],["2012-05-18",1.4882,1.4881541728973389,1.4621,1.4712,19193669.0],["2012-05-21",1.4712,1.4756,1.4343,1.4452,8260693.0],["2012-05-22",1.4452,1.4686,1.4322,1.4369,13082665.0],["2012-05-23",1.4369,1.4369425773620605,1.41,1.4191,17200542.0],["2012-05-24",1.4191,1.4539,1.4061,1.4183,6409937.0],["2012-05-25",1.4183,1.4369,1.4152,1.4178,14674554.0],["2012-05-28",1.4178,1.4317,1.3909,1.4061,7849276.0],["2012-05-29",1.4061,1.4547,1.3935,1.4452,36603463.0],["2012-05-30",1.4452,1.4582,1.4257,1.4417,16759456.0],["2012-05-31",1.4417,1.5268,1.4257,1.5103,56920142.0],["2012-06-01",1.5103,1.5276,1.4955,1.5177,27602968.0],["2012-06-04",1.5177,1.5268,1.4773,1.4947,43997963.0],["2012-06-05",1.4947,1.5233,1.4899,1.4912,25373407.0],["2012-06-06",1.4912,1.5138,1.4821,1.489,17127580.0],["2012-06-07",1.489,1.5493,1.4890215396881104,1.519,30034391.0],["2012-06-08",1.519,1.5189672708511353,1.0824826955795288,1.0825,26816691.0],["2012-06-11",1.0825,1.5546,1.0824826955795288,1.5411,14047761.0],["2012-06-12",1.5411,1.5888,1.5216,1.5766,12623678.0],["2012-06-13",1.5766,1.6255,1.5656,1.5992,20067545.0],["2012-06-14",1.5992,1.6242,1.5809,1.6029,12657249.0],["2012-06-15",1.6029,1.6236,1.5833,1.612,13177893.0],["2012-06-18",1.612,1.6371,1.6059,1.6236,12097398.0],["2012-06-19",1.6236,1.6285,1.5833,1.6102,13096893.0],["2012-06-20",1.6102,1.628525733947754,1.5827,1.6285,14073717.0],["2012-06-21",1.6285,1.6621,1.601,1.656,34625471.0],["2012-06-25",1.656,1.6866,1.6114,1.6255,34563187.0],["2012-06-26",1.6255,1.6254695653915405,1.5827,1.6212,22167388.0],["2012-06-27",1.6212,1.7446,1.5833,1.689,51750320.0],["2012-06-28",1.689,1.7434,1.6664,1.7355,58386462.0],["2012-06-29",1.7355,1.8149,1.711,1.8057,38769834.0],["2012-07-02",1.8057,1.8455,1.7911,1.8338,23382774.0],["2012-07-03",1.8338,1.8992,1.7905,1.8332,70196889.0],["2012-07-04",1.8332,1.862,1.6866,1.7049,77545025.0],["2012-07-05",1.7049,1.7471,1.6499,1.7355,37721820.0],["2012-07-06",1.7355,1.7886,1.711,1.7709,22250459.0],["2012-07-09",1.7709,1.84,1.7544,1.8008,29985049.0],["2012-07-10",1.8008,1.8241,1.7055,1.7532,7993783.0],["2012-07-11",1.7532,1.7721,1.7355,1.7599,14588133.0],["2012-07-12",1.7599,1.8748,1.7416,1.8711,40805604.0],["2012-07-13",1.8711,1.8809,1.8369,1.8693,20879629.0],["2012-07-16",1.8693,1.8864,1.7477,1.8106,20570547.0],["2012-07-17",1.8106,1.8442,1.7721,1.8412,7171313.0],["2012-07-18",1.8412,1.851,1.7422,1.7776,11031010.0],["2012-07-19",1.7776,1.8241,1.7514,1.818,10964398.0],["2012-07-20",1.818,1.8393,1.7721,1.8271,6487813.0],["2012-07-23",1.8271,1.8626,1.7758,1.8613,9991777.0],["2012-07-24",1.8613,1.9255,1.8516,1.9188,23227221.0],["2012-07-25",1.9188,2.0239,1.8986,2.0062,39816447.0],["2012-07-26",2.0062,2.0337,1.9572855234146118,1.9573,16147916.0],["2012-07-27",1.9573,1.9836,1.8375,1.8516,49296145.0],["2012-07-30",1.8516,1.9212,1.8387,1.8913,12873793.0],["2012-07-31",1.8913,1.891289234161377,1.7129,1.7232,38805305.0],["2012-08-01",1.7232,1.8247,1.7232422828674316,1.8015,20812596.0],["2012-08-02",1.8015,1.8241,1.766,1.766,20401447.0],["2012-08-03",1.766,1.8332,1.766,1.7978,29975411.0],["2012-08-06",1.7978,1.9249,1.7977945804595947,1.8821,34637772.0],["2012-08-07",1.8821,1.9897,1.873,1.9872,29992477.0],["2012-08-08",1.9872,1.987228512763977,1.8644,1.9005,66553114.0],["2012-08-09",1.9005,2.0025,1.8656,1.9787,30849981.0],["2012-08-10",1.9787,2.0117,1.9555,2.008,15273128.0],["2012-08-13",2.008,2.008005142211914,1.9493,1.9616,8560781.0],["2012-08-14",1.9616,2.005,1.8864,1.9823,15121747.0],["2012-08-15",1.9823,1.9982,1.9261,1.9793,15261371.0],["2012-08-16",1.9793,1.9988,1.9249,1.9371,9410174.0],["2012-08-17",1.9371,1.9506,1.876,1.9035,7888633.0],["2012-08-20",1.9035,1.9163,1.876,1.8931,6318059.0],["2012-08-21",1.8931,2.0826,1.8931227922439575,1.9903,27848490.0],["2012-08-22",1.9903,2.1131,1.9902836084365845,2.0593,33308267.0],["2012-08-23",2.0593,2.0593361854553223,2.0166,2.0514,14421166.0],["2012-08-24",2.0514,2.0513925552368164,1.9799,1.9817,10144730.0],["2012-08-27",1.9817,2.0227,1.9591,1.9958,7749055.0],["2012-08-28",1.9958,2.0288,1.9591,2.0153,6591578.0],["2012-08-29",2.0153,2.0942,1.9958,2.0868,16891083.0],["2012-08-30",2.0868,2.1137,1.9359,1.9854,23165763.0],["2012-08-31",1.9854,1.9952,1.9237,1.9481,10604897.0],["2012-09-03",1.9481,2.0037,1.9237,1.9946,13460800.0],["2012-09-04",1.9946,2.0502,1.9555,2.0043,11849353.0],["2012-09-05",2.0043,2.0282,1.9738,2.0153,5560318.0],["2012-09-06",2.0153,2.0294,1.9695,1.9921,7869169.0],["2012-09-07",1.9921,2.0428,1.986,2.0043,9061744.0],["2012-09-10",2.0043,2.0288,1.9799,2.0282,4440335.0],["2012-09-11",2.0282,2.0306,1.9249,1.9402,25242281.0],["2012-09-12",1.9402,1.9799,1.9267,1.9512,5183378.0],["2012-09-13",1.9512,1.986,1.9463,1.9481,5113495.0],["2012-09-14",1.9481,1.9677,1.895,1.9102,10862128.0],["2012-09-17",1.9102,1.9396,1.8809,1.9096,4250323.0],["2012-09-18",1.9096,1.9597,1.8943,1.9555,17829541.0],["2012-09-19",1.9555,1.9713,1.9249,1.9322,7955027.0],["2012-09-20",1.9322,1.9451,1.8809,1.884,8759575.0],["2012-09-21",1.884,1.895,1.8271,1.832,21996140.0],["2012-09-24",1.832,1.8821,1.8027,1.8638,6195626.0],["2012-09-25",1.8638,1.8766,1.8296,1.8308,2394647.0],["2012-09-26",1.8308,1.8772,1.8027,1.8039,3287264.0],["2012-09-27",1.8039,1.8668,1.7831,1.8332,9900734.0],["2012-09-28",1.8332,1.9072,1.8332371711730957,1.8815,12947693.0],["2012-10-08",1.8815,1.8974,1.8503,1.887,8462700.0],["2012-10-09",1.887,1.9493,1.8870112895965576,1.928,11926149.0],["2012-10-10",1.928,2.0043,1.9157,1.9982,22789866.0],["2012-10-11",1.9982,2.0538,1.9738,1.9799,11893263.0],["2012-10-12",1.9799,2.0166,1.9298,1.9524,4880664.0],["2012-10-15",1.9524,1.9775,1.9383,1.953,2843010.0],["2012-10-16",1.953,1.986,1.9298,1.9432,4829389.0],["2012-10-17",1.9432,1.9848,1.9377,1.9548,3199272.0],["2012-10-18",1.9548,2.0019,1.9475,1.9799,2431783.0],["2012-10-19",1.9799,1.9964,1.9738,1.9805,1176256.0],["2012-10-22",1.9805,1.9854,1.9432,1.9823,2041950.0],["2012-10-23",1.9823,2.0043,1.9469,1.9493,1962523.0],["2012-10-24",1.9493,1.9555,1.9353,1.9402,1589538.0],["2012-10-25",1.9402,1.9518,1.7721,1.8332,22096541.0],["2012-10-26",1.8332,1.8455,1.7721,1.8455,12164259.0],["2012-10-29",1.8455,1.873,1.7721,1.8595,8634183.0],["2012-10-30",1.8595,1.8736,1.8332,1.8455,11617736.0],["2012-10-31",1.8455,1.8638,1.8033,1.8503,9125273.0],["2012-11-01",1.8503,1.8821,1.8357,1.8668,6948867.0],["2012-11-02",1.8668,1.876,1.8332,1.8387,4834372.0],["2012-11-05",1.8387,1.8632,1.8149,1.8149,8507140.0],["2012-11-06",1.8149,1.8326,1.8051,1.821,2286491.0],["2012-11-07",1.821,1.8424,1.821,1.821,2348759.0],["2012-11-08",1.821,1.8210150003433228,1.7721,1.7734,14012259.0],["2012-11-09",1.7734,1.7905,1.7116,1.741,11352595.0],["2012-11-12",1.741,1.7715,1.6499,1.6799,19903334.0],["2012-11-13",1.6799,1.6982,1.6377,1.6499,7732083.0],["2012-11-14",1.6499,1.6817,1.6426,1.656,8039484.0],["2012-11-15",1.656,1.7098,1.6444,1.6805,6029578.0],["2012-11-16",1.6805,1.708,1.6682,1.6866,3454869.0],["2012-11-19",1.6866,1.7043,1.656,1.6872,2952007.0],["2012-11-20",1.6872,1.6988,1.667,1.6707,2144220.0],["2012-11-21",1.6707,1.6829,1.6499,1.6621,2281555.0],["2012-11-22",1.6621,1.6988,1.6554,1.6872,1591843.0],["2012-11-23",1.6872,1.7019,1.6701,1.6805,2203685.0],["2012-11-26",1.6805,1.697,1.6438,1.656,6139570.0],["2012-11-27",1.656,1.6560239791870117,1.5222,1.5888,11792162.0],["2012-11-28",1.5888,1.5888049602508545,1.5314,1.5589,8592531.0],["2012-11-29",1.5589,1.5894,1.4971,1.5332,0.0],["2012-11-30",1.5332,1.5766,1.4959,1.5277,11666380.0],["2012-12-03",1.5277,1.5521,1.4849,1.4855,13182019.0],["2012-12-04",1.4855,1.5094,1.4263,1.4415,14698546.0],["2012-12-05",1.4415,1.5619,1.436,1.5338,13693289.0],["2012-12-06",1.5338,1.5619,1.4788,1.4941,6880838.0],["2012-12-07",1.4941,1.5094,1.4684,1.5094,15952423.0],["2012-12-10",1.5094,1.5735,1.4971,1.5705,38286561.0],["2012-12-11",1.5705,1.6805,1.565,1.6805,29505124.0],["2012-12-12",1.6805,1.6805,1.6255,1.656,11893995.0],["2012-12-13",1.656,1.6560239791870117,1.612,1.6169,3815771.0],["2012-12-14",1.6169,1.6805,1.6102,1.6646,24936126.0],["2012-12-17",1.6646,1.6645787954330444,1.4984,1.5155,66640965.0],["2012-12-18",1.5155,1.5619,1.4788,1.5375,28910969.0],["2012-12-19",1.5375,1.5503,1.5198,1.5375,28023693.0],["2012-12-20",1.5375,1.5485,1.5167,1.5277,15336143.0],["2012-12-21",1.5277,1.6621,1.5216,1.6456,33028785.0],["2012-12-24",1.6456,1.7171,1.6291,1.7092,34517222.0],["2012-12-25",1.7092,1.7648,1.6792,1.7514,32350268.0],["2012-12-26",1.7514,1.7721,1.7171,1.7538,11710041.0],["2012-12-27",1.7538,1.7581,1.7006,1.7294,24189159.0],["2012-12-28",1.7294,1.7306,1.6682,1.7263,17447618.0],["2012-12-31",1.7263,1.7312,1.6762,1.6915,22012878.0],["2013-01-04",1.6915,1.7226,1.6805,1.6915,13873195.0],["2013-01-07",1.6915,1.7043,1.6542,1.689,8525155.0],["2013-01-08",1.689,1.7715,1.6719,1.7599,32915008.0],["2013-01-09",1.7599,1.8149,1.7324,1.8027,28805632.0],["2013-01-10",1.8027,1.9237,1.7752,1.8387,17107005.0],["2013-01-11",1.8387,1.8675,1.8076,1.8137,14562363.0],["2013-01-14",1.8137,1.9316208362579346,1.8015,1.9316,22117421.0],["2013-01-15",1.9316,1.9848,1.8888,1.9176,11833331.0],["2013-01-16",1.9176,1.9402,1.8687,1.9115,10598232.0],["2013-01-17",1.9115,1.9493,1.887,1.9133,10692483.0],["2013-01-18",1.9133,1.9493,1.8455,1.8791,25339724.0],["2013-01-21",1.8791,1.9145,1.821,1.8485,29427658.0],["2013-01-22",1.8485,1.8638,1.7825,1.818,31769551.0],["2013-01-23",1.818,1.821,1.7355,1.766,29055950.0],["2013-01-24",1.766,1.7672,1.6805,1.7239,55291094.0],["2013-01-25",1.7239,1.7721,1.6957,1.7654,10246439.0],["2013-01-28",1.7654,1.7874,1.7532,1.7642,11036709.0],["2013-01-29",1.7642,1.7966,1.7538,1.7599,22032591.0],["2013-01-30",1.7599,1.8021,1.7599074840545654,1.7905,18738476.0],["2013-01-31",1.7905,1.7953,1.7569,1.763,13775753.0],["2013-02-01",1.763,1.7996,1.7116,1.7599,8123878.0],["2013-02-04",1.7599,1.7905,1.708,1.7159,14079790.0],["2013-02-05",1.7159,1.772128701210022,1.6933,1.7721,7762291.0],["2013-02-06",1.7721,1.8027,1.7721,1.7795,8615934.0],["2013-02-07",1.7795,1.8057,1.7605,1.796,6525635.0],["2013-02-08",1.796,1.8943,1.7801,1.8424,20193560.0],["2013-02-18",1.8424,1.8882,1.8424,1.8766,11959393.0],["2013-02-19",1.8766,1.9536,1.8534,1.9139,17428263.0],["2013-02-20",1.9139,1.9548,1.8766,1.9438,14529913.0],["2013-02-21",1.9438,1.9579,1.876,1.9518,14580503.0],["2013-02-22",1.9518,1.9762,1.8974,1.953,13888237.0],["2013-02-25",1.953,1.9775,1.928,1.9707,7862661.0],["2013-02-26",1.9707,2.118,1.9493,2.0349,20423184.0],["2013-02-27",2.0349,2.1143,1.9555,2.0105,27637629.0],["2013-02-28",2.0105,2.0917,2.0104501247406006,2.0398,10734774.0],["2013-03-01",2.0398,2.0826,1.9915,2.0196,9530583.0],["2013-03-04",2.0196,2.0593,1.972,2.0581,6638664.0],["2013-03-05",2.0581,2.1082,2.0294,2.1015,23139261.0],["2013-03-06",2.1015,2.2537,2.101499557495117,2.2048,17203731.0],["2013-03-07",2.2048,2.2139,2.1027,2.1369,12295086.0],["2013-03-08",2.1369,2.14,2.0233,2.074,14915122.0],["2013-03-11",2.074,2.0764,2.0312,2.0471,3606358.0],["2013-03-12",2.0471,2.0502,1.9402,1.9854,11060252.0],["2013-03-13",1.9854,2.0166,1.9426,1.986,10453003.0],["2013-03-14",1.986,2.0593,1.986,2.0233,7772972.0],["2013-03-15",2.0233,2.1192,2.0019,2.1021,8869272.0],["2013-03-18",2.1021,2.1345,2.0667,2.0899,8003126.0],["2013-03-19",2.0899,2.1376,1.9689,1.9799,8315774.0],["2013-03-20",1.9799,2.0679,1.9744,2.041,11610060.0],["2013-03-21",2.041,2.1266,2.0257,2.1204,11501391.0],["2013-03-22",2.1204,2.1479,2.0874,2.1058,9462429.0],["2013-03-25",2.1058,2.1363,2.0166,2.0532,13890977.0],["2013-03-26",2.0532,2.0752,2.0227,2.0654,10343820.0],["2013-03-27",2.0654,2.1082,2.0288,2.0685,5688092.0],["2013-03-28",2.0685,2.068502426147461,1.9927,1.9982,11317374.0],["2013-03-29",1.9982,2.0282,1.9622,1.9738,4789481.0],["2013-04-01",1.9738,2.0887,1.9438,2.0807,12780135.0],["2013-04-02",2.0807,2.1107,1.9866,2.0117,7465260.0],["2013-04-03",2.0117,2.0386,1.9249,1.9799,12411603.0],["2013-04-08",1.9799,2.0104,1.8962,1.9597,19957957.0],["2013-04-09",1.9597,2.0074,1.9561,1.986,10465366.0],["2013-04-10",1.986,2.0043,1.9115,1.928,15247872.0],["2013-04-11",1.928,1.9524,1.8785,1.92,11990893.0],["2013-04-12",1.92,1.9573,1.8888,1.9084,10332671.0],["2013-04-15",1.9084,1.9555,1.8522,1.876,9838684.0],["2013-04-16",1.876,1.8809,1.8528,1.8797,10471875.0],["2013-04-17",1.8797,1.9243,1.8699,1.9157,14234238.0],["2013-04-18",1.9157,1.9298,1.8888,1.8986,6782819.0],["2013-04-19",1.8986,1.9371,1.887,1.9304,10701109.0],["2013-04-22",1.9304,1.9303979873657227,1.7905,1.8516,58170276.0],["2013-04-23",1.8516,1.8528,1.763,1.7752,44562377.0],["2013-04-24",1.7752,1.8271,1.7477,1.8253,26465390.0],["2013-04-25",1.8253,1.8522,1.7911,1.8253,18642886.0],["2013-04-26",1.8253,1.8314,1.7599,1.7789,8629963.0],["2013-05-02",1.7789,1.8204,1.711,1.818,22301438.0],["2013-05-03",1.818,1.898,1.8094,1.8803,32704770.0],["2013-05-06",1.8803,1.9536,1.880289912223816,1.9451,29859034.0],["2013-05-07",1.9451,2.0074,1.9304,1.9866,17331366.0],["2013-05-08",1.9866,1.9952,1.9622,1.9805,10430347.0],["2013-05-09",1.9805,1.986,1.9176,1.9255,34100436.0],["2013-05-10",1.9255,1.9732,1.9066,1.9304,17252172.0],["2013-05-13",1.9304,1.9756,1.9218,1.9726,20986523.0],["2013-05-14",1.9726,2.0245,1.9438,2.0105,23577208.0],["2013-05-15",2.0105,2.1027,1.9982,2.0991,27107720.0],["2013-05-16",2.0991,2.2042,2.0777,2.1143,38320427.0],["2013-05-17",2.1143,2.1785,2.0868,2.151,21273214.0],["2013-05-20",2.151,2.2475,2.1278,2.1571,33588278.0],["2013-05-21",2.1571,2.2909,2.14,2.2714,44985734.0],["2013-05-22",2.2714,2.2713804244995117,2.2029,2.2292,16322839.0],["2013-05-23",2.2292,2.2708,2.1693,2.2402,14936703.0],["2013-05-24",2.2402,2.283,2.2402,2.2653,12568293.0],["2013-05-27",2.2653,2.3618,2.2402,2.3527,14512272.0],["2013-05-28",2.3527,2.363,2.2005,2.2427,21426634.0],["2013-05-29",2.2427,2.2543,2.1864,2.2341,18694239.0],["2013-05-30",2.2341,2.234104633331299,2.1345,2.206,40982193.0],["2013-05-31",2.206,2.2059943675994873,2.1327,2.1376,24485146.0],["2013-06-03",2.1376,2.1602,2.0709,2.0752,33239584.0],["2013-06-04",2.0752,2.1088,2.0489,2.0832,16312889.0],["2013-06-05",2.0832,2.1229,2.0581,2.1064,12395440.0],["2013-06-06",2.1064,2.106389045715332,2.0227,2.0288,17539673.0],["2013-06-07",2.0288,2.0685,2.0166,2.0489,18141005.0],["2013-06-13",2.0489,2.048947811126709,1.9017,2.0092,13811317.0],["2013-06-14",2.0092,2.0929,1.9952,2.0874,18711211.0],["2013-06-17",2.0874,2.1143,2.0593,2.0758,13632298.0],["2013-06-18",2.0758,2.0777,2.0166,2.0471,17411042.0],["2013-06-19",2.0471,2.1076,1.983,2.0899,17112361.0],["2013-06-20",2.0899,2.0899,1.9738,1.9781,15033959.0],["2013-06-21",1.9781,2.0517,1.816,2.0167,31159219.0],["2013-06-24",2.0167,2.0167386531829834,1.9072,1.9532,16356161.0],["2013-06-25",1.9532,1.9569,1.8316,1.9302,22544354.0],["2013-06-26",1.9302,2.0536,1.9301762580871582,2.0444,33294414.0],["2013-06-27",2.0444,2.0766,1.9366,1.9919,22067750.0],["2013-06-28",1.9919,1.9918748140335083,1.9072,1.9339,13857427.0],["2013-07-01",1.9339,1.9679,1.8611,1.9339,25035095.0],["2013-07-02",1.9339,1.9781,1.8795,1.9781,37350184.0],["2013-07-03",1.9781,2.118,1.9357,2.0766,57939240.0],["2013-07-04",2.0766,2.2396,2.049,2.1761,67047993.0],["2013-07-05",2.1761,2.1963,2.1374,2.1779,38628887.0],["2013-07-08",2.1779,2.1807,2.0867,2.107,24445871.0],["2013-07-09",2.107,2.1088,2.0241,2.0444,43770924.0],["2013-07-10",2.0444,2.0784,2.0241,2.0628,27712665.0],["2013-07-11",2.0628,2.154,2.0517,2.0959,60670966.0],["2013-07-12",2.0959,2.1365,2.0582,2.0867,37530256.0],["2013-07-15",2.0867,2.2,2.0702,2.1963,51330664.0],["2013-07-16",2.1963,2.2074,2.1447,2.1991,42326267.0],["2013-07-17",2.1991,2.1990742683410645,1.9808,1.9992,97555332.0],["2013-07-18",1.9992,2.0259,1.9394,2.0048,63063028.0],["2013-07-19",2.0048,2.0241,1.9154,1.9219,43093870.0],["2013-07-22",1.9219,2.0131,1.8703,2.0075,29975904.0],["2013-07-23",2.0075,2.0444,1.9891,2.0434,50115491.0],["2013-07-24",2.0434,2.0434446334838867,1.991,2.0278,41110627.0],["2013-07-25",2.0278,2.037,1.9523,1.9827,32751312.0],["2013-07-26",1.9827,1.9863,1.9228,1.9523,21167275.0],["2013-07-29",1.9523,1.9596,1.9237,1.9477,15634668.0],["2013-07-30",1.9477,1.979,1.9339,1.956,13502318.0],["2013-07-31",1.956,1.9946,1.9329,1.9357,16029888.0],["2013-08-01",1.9357,1.9974,1.932,1.99,25577771.0],["2013-08-02",1.99,2.1761,1.990033745765686,2.1263,87385890.0],["2013-08-05",2.1263,2.2617,2.0913,2.2516,110779533.0],["2013-08-06",2.2516,2.34,2.211,2.2792,79181401.0],["2013-08-07",2.2792,2.3483,2.2562,2.3041,88469084.0],["2013-08-08",2.3041,2.5343,2.281,2.4845,110329773.0],["2013-08-09",2.4845,2.484549045562744,2.4136,2.4496,55514614.0],["2013-08-12",2.4496,2.514,2.3584,2.3943,59438945.0],["2013-08-13",2.3943,2.4588,2.363,2.444,34415009.0],["2013-08-14",2.444,2.445,2.3759,2.4311,20029832.0],["2013-08-15",2.4311,2.4661,2.3805,2.3943,14757228.0],["2013-08-16",2.3943,2.4247,2.3123,2.34,27301645.0],["2013-08-19",2.34,2.4726,2.2995,2.4357,24965389.0],["2013-08-20",2.4357,2.4403,2.3225,2.3529,23718586.0],["2013-08-21",2.3529,2.588609218597412,2.328,2.5886,62065744.0],["2013-08-22",2.5886,2.6291,2.5297,2.5564,64895650.0],["2013-08-23",2.5564,2.7627,2.5416,2.7258,71496243.0],["2013-08-26",2.7258,2.8345,2.6706,2.7627,41773303.0],["2013-08-27",2.7627,2.7626571655273438,2.6798,2.7185,24479484.0],["2013-08-28",2.7185,2.735,2.6199,2.6199,21383192.0],["2013-08-29",2.6199,2.7166,2.5748,2.6061,23139349.0],["2013-08-30",2.6061,2.6871,2.4127,2.468,35785829.0],["2013-09-02",2.468,2.6522,2.4413,2.6383,25685013.0],["2013-09-03",2.6383,2.6706,2.5822,2.6706,18313401.0],["2013-09-04",2.6706,2.7138,2.6393,2.6706,20010109.0],["2013-09-05",2.6706,2.7479,2.6162,2.6264,31179140.0],["2013-09-06",2.6264,2.7157,2.5951,2.607,22718676.0],["2013-09-09",2.607,2.607027053833008,2.514,2.5785,30790158.0],["2013-09-10",2.5785,2.5785,2.479,2.5076,36955338.0],["2013-09-11",2.5076,2.507571220397949,2.2571,2.3575,92125275.0],["2013-09-12",2.3575,2.3934,2.293,2.3344,47020371.0],["2013-09-13",2.3344,2.4588,2.3298,2.445,49640340.0],["2013-09-16",2.445,2.4845,2.4081,2.468,26265901.0],["2013-09-17",2.468,2.468,2.3943,2.4634,20162693.0],["2013-09-18",2.4634,2.4882,2.4127,2.4588,14922289.0],["2013-09-23",2.4588,2.5969,2.4587647914886475,2.5509,18181526.0],["2013-09-24",2.5509,2.7488,2.5508522987365723,2.6144,41046651.0],["2013-09-25",2.6144,2.712,2.5785,2.6411,25641903.0],["2013-09-26",2.6411,2.6853,2.5886,2.5923,18529753.0],["2013-09-27",2.5923,2.666,2.5922930240631104,2.6337,15068760.0],["2013-09-30",2.6337,2.6706,2.5619,2.6135,15912255.0],["2013-10-08",2.6135,2.7627,2.6134731769561768,2.735,31728013.0],["2013-10-09",2.735,2.7608,2.689,2.7157,19529820.0],["2013-10-10",2.7157,2.7249,2.5472,2.5822,33343732.0],["2013-10-11",2.5822,2.5951,2.5361,2.5683,15734550.0],["2013-10-14",2.5683,2.5914,2.537,2.5509,12205501.0],["2013-10-15",2.5509,2.5785,2.4643,2.5288,16004155.0],["2013-10-16",2.5288,2.5315,2.4072,2.4735,17065508.0],["2013-10-17",2.4735,2.5048,2.445,2.4781,13624591.0],["2013-10-18",2.4781,2.5278,2.4588,2.4772,9475613.0],["2013-10-21",2.4772,2.5076,2.4505,2.4873,18437345.0],["2013-10-22",2.4873,2.5057,2.4311,2.445,18854614.0],["2013-10-23",2.445,2.4938,2.3943,2.4468,20606007.0],["2013-10-24",2.4468,2.5131,2.4376,2.4984,17267784.0],["2013-10-25",2.4984,2.5582,2.4403,2.4984,22713797.0],["2013-10-28",2.4984,2.584,2.498361825942993,2.514,19762843.0],["2013-10-29",2.514,2.5665,2.4127,2.4496,21726779.0],["2013-10-30",2.4496,2.4892,2.3667,2.4385,23519455.0],["2013-10-31",2.4385,2.438504695892334,2.2893,2.3372,32008445.0],["2013-11-01",2.3372,2.3667,2.2976,2.3206,11467503.0],["2013-11-04",2.3206,2.4182,2.320631265640259,2.3759,13224948.0],["2013-11-05",2.3759,2.4845,2.375,2.4477,17918066.0],["2013-11-06",2.4477,2.5435,2.447713613510132,2.5177,27816502.0],["2013-11-07",2.5177,2.538,2.3529,2.3943,21344430.0],["2013-11-08",2.3943,2.4265,2.2608,2.3658,17140093.0],["2013-11-11",2.3658,2.4182,2.3308,2.3897,11227213.0],["2013-11-12",2.3897,2.409,2.3473,2.3473,7641455.0],["2013-11-13",2.3473,2.374,2.3206,2.3437,6290691.0],["2013-11-14",2.3437,2.4311,2.3169,2.4219,12410923.0],["2013-11-15",2.4219,2.4956,2.4173,2.4311,17155581.0],["2013-11-18",2.4311,2.5002,2.431137800216675,2.4772,12036246.0],["2013-11-19",2.4772,2.5002,2.4403,2.4818,8656615.0],["2013-11-20",2.4818,2.538,2.4588,2.4809,14412633.0],["2013-11-21",2.4809,2.4938,2.4413,2.4542,9007573.0],["2013-11-22",2.4542,2.468,2.3952,2.4403,14982144.0],["2013-11-25",2.4403,2.6706,2.386,2.5812,45315598.0],["2013-11-26",2.5812,2.6356,2.5683,2.5932,21479170.0],["2013-11-27",2.5932,2.7516,2.5932,2.7488,58022212.0],["2013-11-28",2.7488,2.7792,2.6521,2.7092,123616684.0],["2013-11-29",2.7092,2.7452,2.6153,2.7295,43021030.0],["2013-12-02",2.7295,2.7719,2.468,2.6107,38689831.0],["2013-12-03",2.6107,2.6973,2.5113,2.6411,25820823.0],["2013-12-04",2.6411,2.6522,2.5619,2.6153,83570379.0],["2013-12-05",2.6153,2.6328,2.5435,2.5785,67964350.0],["2013-12-06",2.5785,2.6079,2.5334,2.5499,17050488.0],["2013-12-09",2.5499,2.5766,2.4845,2.5251,33841118.0],["2013-12-10",2.5251,2.584,2.5113,2.5739,25492100.0],["2013-12-11",2.5739,2.5739,2.514,2.5435,9035320.0],["2013-12-12",2.5435,2.6503,2.5407,2.6245,49059847.0],["2013-12-13",2.6245,2.7194,2.5858,2.7028,28971623.0],["2013-12-16",2.7028,2.7157,2.6356,2.6522,13646514.0],["2013-12-17",2.6522,2.6779,2.5794,2.6089,16317784.0],["2013-12-18",2.6089,2.6512,2.5877,2.6024,13513705.0],["2013-12-19",2.6024,2.6641,2.5987,2.6218,19736310.0],["2013-12-20",2.6218,2.6218,2.5297,2.5905,11041287.0],["2013-12-23",2.5905,2.5987,2.5214,2.5693,8639549.0],["2013-12-24",2.5693,2.7627,2.5619,2.701,35494425.0],["2013-12-25",2.701,2.9468,2.6798,2.887,53308696.0],["2013-12-26",2.887,2.945,2.8271,2.8989,30736636.0],["2013-12-27",2.8989,2.9468,2.828,2.9376,40547604.0],["2013-12-30",2.9376,3.0205,2.8971,2.992,22631302.0],["2013-12-31",2.992,3.1844,2.8824,3.0776,43831609.0],["2014-01-02",3.0776,3.3852,2.9864,3.3612,85179661.0],["2014-01-03",3.3612,3.5187,3.2793,3.306,64921445.0],["2014-01-06",3.306,3.3704,3.2231,3.2516,25034420.0],["2014-01-07",3.2516,3.5298,3.2139,3.4257,38497250.0],["2014-01-08",3.4257,3.5887,3.364,3.4487,15208680.0],["2014-01-09",3.4487,3.448716163635254,3.3041,3.306,24402917.0],["2014-01-10",3.306,3.3594,3.1715,3.3594,37989961.0],["2014-01-13",3.3594,3.3935,3.2673,3.3428,24718476.0],["2014-01-14",3.3428,3.4413,3.3161,3.4027,14343686.0],["2014-01-15",3.4027,3.7296,3.3612,3.7047,37708605.0],["2014-01-16",3.7047,3.7756,3.5979,3.6099,30796677.0],["2014-01-17",3.6099,3.6283,3.4865,3.5178,14755909.0],["2014-01-20",3.5178,3.5353,3.3447,3.4064,18434885.0],["2014-01-21",3.4064,3.4524,3.2876,3.3336,40434767.0],["2014-01-22",3.3336,3.5123,3.3198,3.492,40761808.0],["2014-01-23",3.492,3.4919981956481934,3.3262,3.3612,40107955.0],["2014-01-24",3.3612,3.4395,3.3152,3.4165,28470209.0],["2014-01-27",3.4165,3.6799,3.3539,3.5077,23693579.0],["2014-01-28",3.5077,3.5933,3.329,3.3603,23999579.0],["2014-01-29",3.3603,3.3778,3.1973,3.2452,35114838.0],["2014-01-30",3.2452,3.2876,3.1863,3.2259,11840270.0],["2014-02-07",3.2259,3.3051,3.1863,3.2397,18990942.0],["2014-02-10",3.2397,3.3935,3.239675760269165,3.2866,27424375.0],["2014-02-11",3.2866,3.2949,3.1577,3.1697,45260331.0],["2014-02-12",3.1697,3.3143,3.1688,3.3032,30272831.0],["2014-02-13",3.3032,3.3962,3.2157,3.2581,31446762.0],["2014-02-14",3.2581,3.3889,3.2268,3.3603,36214205.0],["2014-02-17",3.3603,3.3843,3.2323,3.3143,40417660.0],["2014-02-18",3.3143,3.3428,3.2222,3.2305,30185135.0],["2014-02-19",3.2305,3.230466365814209,3.0951,3.1282,39359909.0],["2014-02-20",3.1282,3.1725,3.0214,3.1108,32938359.0],["2014-02-21",3.1108,3.1402,3.061,3.0868,29177564.0],["2014-02-24",3.0868,3.2369,3.0665,3.2286,36518304.0],["2014-02-25",3.2286,3.2737,3.0389,3.0583,27126473.0],["2014-02-26",3.0583,3.1955,3.0573,3.154,28230584.0],["2014-02-27",3.154,3.2949,3.1540331840515137,3.2461,41282748.0],["2014-03-05",3.2461,3.5703,3.2461,3.2756,83319158.0],["2014-03-06",3.2756,3.4994,3.2461,3.4708,66900765.0],["2014-03-07",3.4708,3.5703,3.3704,3.4782,44323037.0],["2014-03-10",3.4782,3.478184461593628,3.212,3.2323,37048441.0],["2014-03-11",3.2323,3.3861,3.2139,3.3133,31892857.0],["2014-03-12",3.3133,3.329,3.2461,3.2756,18623158.0],["2014-03-13",3.2756,3.3152,3.2526,3.3143,8571359.0],["2014-03-14",3.3143,3.4349,3.2784,3.3971,20292762.0],["2014-03-17",3.3971,3.527,3.3658,3.492,20885349.0],["2014-03-18",3.492,3.5822,3.4266,3.446,23745783.0],["2014-03-19",3.446,3.446,3.3069,3.3797,20474568.0],["2014-03-20",3.3797,3.562,3.3152,3.3502,30672110.0],["2014-03-21",3.3502,3.4358,3.2691,3.3631,25600692.0],["2014-03-24",3.3631,3.5003,3.3428,3.4487,28689645.0],["2014-03-25",3.4487,3.5132,3.4192,3.469,22239881.0],["2014-03-26",3.469,3.515,3.3962,3.4248,15230209.0],["2014-03-27",3.4248,3.4248,3.2691,3.3226,22958177.0],["2014-03-28",3.3226,3.3575,3.224,3.2434,15214202.0],["2014-03-31",3.2434,3.352,3.212,3.3115,13068139.0],["2014-04-01",3.3115,3.3382,3.2968,3.3115,9662100.0],["2014-04-02",3.3115,3.341,3.2461,3.3152,16608451.0],["2014-04-03",3.3152,3.341,3.2701,3.282,11086214.0],["2014-04-04",3.282,3.4487,3.2765,3.4073,23585061.0],["2014-04-08",3.4073,3.4717,3.3953,3.4331,24401567.0],["2014-04-09",3.4331,3.5454,3.4165,3.4856,23510985.0],["2014-04-10",3.4856,3.5159,3.3888585567474365,3.3889,25464176.0],["2014-04-11",3.3889,3.411,3.3511,3.3686,18705113.0],["2014-04-14",3.3686,3.4598,3.3612,3.3907,15497322.0],["2014-04-15",3.3907,3.4367,3.3658,3.3944,13281055.0],["2014-04-16",3.3944,3.3981,3.2968,3.3843,15195185.0],["2014-04-17",3.3843,3.5546,3.3428,3.5334,35203986.0],["2014-04-18",3.5334,3.667,3.4994,3.585,25249921.0],["2014-04-21",3.585,3.83,3.5426,3.6955,44962294.0],["2014-04-22",3.6955,3.83,3.5804,3.7526,45696337.0],["2014-04-23",3.7526,3.8539,3.7019596099853516,3.702,35881164.0],["2014-04-24",3.702,3.8244,3.5841,3.702,20057932.0],["2014-04-25",3.702,3.8171,3.6071,3.7646,26628464.0],["2014-04-28",3.7646,3.7793,3.5915,3.6366,30912275.0],["2014-04-29",3.6366,3.7572,3.5758,3.6522,27704111.0],["2014-04-30",3.6522,3.6522321701049805,3.5463,3.5822,17152892.0],["2014-05-05",3.5822,3.9147,3.5454,3.8447,34386182.0],["2014-05-06",3.8447,4.225,3.841,4.0316,75073603.0],["2014-05-07",4.0316,4.0408,3.9184,4.0289,23107969.0],["2014-05-08",4.0289,4.1099,3.923,4.0187,24971887.0],["2014-05-09",4.0187,4.018745422363281,3.7388,3.9506,40475999.0],["2014-05-12",3.9506,3.9589,3.8079,3.9027,43350001.0],["2014-05-13",3.9027,3.9543,3.8383,3.9119,25454201.0],["2014-05-14",3.9119,3.9718,3.8493,3.9368,23307992.0],["2014-05-15",3.9368,4.0979,3.5749,3.6007,72592465.0],["2014-05-16",3.6007,3.6283,3.5095,3.5804,39486417.0],["2014-05-19",3.5804,3.6126,3.5049,3.573,19387865.0],["2014-05-20",3.573,3.7112,3.573035478591919,3.6283,29037914.0],["2014-05-21",3.6283,3.7777,3.5905,3.7261,21374049.0],["2014-05-22",3.7261,3.9392,3.6925,3.8656,24247435.0],["2014-05-23",3.8656,3.9263,3.81,3.8656,12772445.0],["2014-05-26",3.8656,3.9521,3.8255,3.8436,20229003.0],["2014-05-27",3.8436,3.9185,3.8229,3.8488,12256707.0],["2014-05-28",3.8488,3.9392,3.8397,3.9366,27653077.0],["2014-05-29",3.9366,3.965,3.748,3.77,31570009.0],["2014-05-30",3.77,3.9327,3.73,3.9133,18371537.0],["2014-06-03",3.9133,3.9598,3.8488,3.8604,17439070.0],["2014-06-04",3.8604,3.9004,3.8191,3.8371,21158229.0],["2014-06-05",3.8371,3.9715,3.8229,3.9715,26631760.0],["2014-06-06",3.9715,4.0864,3.9392,4.0722,22424869.0],["2014-06-09",4.0722,4.12,3.9883,4.0322,16037193.0],["2014-06-10",4.0322,4.0942,3.9263,4.0722,32274013.0],["2014-06-11",4.0722,4.2104,4.0167,4.1497,33865529.0],["2014-06-12",4.1497,4.14970064163208,4.0554,4.1329,16153337.0],["2014-06-13",4.1329,4.1717,4.0955,4.1329,24476467.0],["2014-06-16",4.1329,4.182,4.0038,4.0851,28633903.0],["2014-06-17",4.0851,4.0877,3.9456,3.9741,20910000.0],["2014-06-18",3.9741,4.0877,3.9521,4.0748,15416671.0],["2014-06-19",4.0748,4.0812,3.9004,4.0089,14886868.0],["2014-06-20",4.0089,4.049,3.9611,4.0373,8899416.0],["2014-06-23",4.0373,4.1019,4.0141,4.0373,15795214.0],["2014-06-24",4.0373,4.0515,3.9495,3.9895,13183019.0],["2014-06-25",3.9895,3.9908,3.9133,3.9805,9126469.0],["2014-06-26",3.9805,4.0412,3.9637,3.965,16064264.0],["2014-06-27",3.965,4.0012,3.9198,3.9999,10137272.0],["2014-06-30",3.9999,4.2621,3.9521,4.2336,46082664.0],["2014-07-01",4.2336,4.2892,4.1265,4.2556,24610555.0],["2014-07-02",4.2556,4.3757,4.2104,4.3124,21691199.0],["2014-07-03",4.3124,4.3744,4.2349,4.2491,14153323.0],["2014-07-04",4.2491,4.2556,4.1303,4.1988,14146257.0],["2014-07-07",4.1988,4.2479,4.1329,4.1794,11343793.0],["2014-07-08",4.1794,4.1988,4.036,4.1665,23373826.0],["2014-07-09",4.1665,4.1717,4.0683,4.0851,20461113.0],["2014-07-10",4.0851,4.089,3.9004,3.9263,36902720.0],["2014-07-11",3.9263,3.9973,3.7364,3.7816,49555329.0],["2014-07-14",3.7816,4.0038,3.7752,3.9831,32104876.0],["2014-07-15",3.9831,4.0283,3.8049,3.81,25459495.0],["2014-07-16",3.81,3.8746,3.6563,3.7067,30725155.0],["2014-07-17",3.7067,3.8036,3.6408,3.7132,41239243.0],["2014-07-18",3.7132,3.7648,3.6809,3.7325,33915497.0],["2014-07-21",3.7325,3.8991,3.7325336933135986,3.8552,31369130.0],["2014-07-22",3.8552,3.9586,3.8333,3.9456,19324067.0],["2014-07-23",3.9456,4.0012,3.8488,3.9056,22290745.0],["2014-07-24",3.9056,3.9456,3.7454,3.7622,22902517.0],["2014-07-25",3.7622,3.9999,3.762240171432495,3.8746,31428255.0],["2014-07-28",3.8746,3.934,3.8074,3.8746,29255100.0],["2014-07-29",3.8746,4.0154,3.874603033065796,4.0102,35816888.0],["2014-07-30",4.0102,4.0309,3.9534,3.9844,18728014.0],["2014-07-31",3.9844,4.0296,3.9521,4.0102,17560582.0],["2014-08-01",4.0102,4.0593,3.8785,3.9237,24261552.0],["2014-08-04",3.9237,3.9366,3.7622,3.934,39283242.0],["2014-08-05",3.934,3.934013843536377,3.8204,3.8888,25070823.0],["2014-08-06",3.8888,3.9986,3.8875,3.9689,31261587.0],["2014-08-07",3.9689,4.0658,3.9405,4.0451,41676399.0],["2014-08-08",4.0451,4.1161,3.9947,4.0257,31724509.0],["2014-08-11",4.0257,4.1135,3.987,4.0709,23989974.0],["2014-08-12",4.0709,4.2698,4.0309,4.2466,54802874.0],["2014-08-13",4.2466,4.4816,4.246564865112305,4.4752,68767338.0],["2014-08-14",4.4752,4.7012,4.377,4.4545,35776589.0],["2014-08-15",4.4545,4.5049,4.3912,4.417,25416971.0],["2014-08-18",4.417,4.5178,4.4106,4.4325,28631330.0],["2014-08-19",4.4325,4.5075,4.4106,4.4558,24448306.0],["2014-08-20",4.4558,4.4713,4.3602,4.4028,22347519.0],["2014-08-21",4.4028,4.4287,4.2814,4.4183,26284248.0],["2014-08-22",4.4183,4.4196,4.3253,4.3525,16477419.0],["2014-08-25",4.3525,4.4028,4.2621,4.3538,18901733.0],["2014-08-26",4.3538,4.3731,4.2246,4.2479,23739015.0],["2014-08-27",4.2479,4.2569,4.1717,4.2143,24631731.0],["2014-08-28",4.2143,4.2827,4.1846,4.275,13367883.0],["2014-08-29",4.275,4.5268,4.2749786376953125,4.4364,33346025.0],["2014-09-01",4.4364,4.5333,4.3796,4.4765,33766550.0],["2014-09-02",4.4765,4.4881,4.3886,4.4777,26582964.0],["2014-09-03",4.4777,4.4984,4.417,4.4765,24532567.0],["2014-09-04",4.4765,4.476457595825195,4.3731,4.4119,31180240.0],["2014-09-05",4.4119,4.4377,4.3137,4.3641,38626225.0],["2014-09-09",4.3641,4.4248,4.3073,4.3396,28357549.0],["2014-09-10",4.3396,4.4003,4.2724,4.3835,29280272.0],["2014-09-11",4.3835,4.4093,4.3253,4.3434,30130636.0],["2014-09-12",4.3434,4.3693,4.2737,4.3305,26841359.0],["2014-09-15",4.3305,4.3589,4.2685,4.2982,31693019.0],["2014-09-16",4.2982,4.3383,4.2207,4.2207,26307752.0],["2014-09-17",4.2207,4.284,4.1122,4.1936,37070100.0],["2014-09-18",4.1936,4.2362,4.1303,4.2233,30607750.0],["2014-09-19",4.2233,4.3912,4.223317623138428,4.3086,39478850.0],["2014-09-22",4.3086,4.4028,4.2272,4.3886,41822854.0],["2014-09-23",4.3886,4.4041,4.3396,4.3576,18828216.0],["2014-09-24",4.3576,4.3835,4.3137,4.3525,24613551.0],["2014-09-25",4.3525,4.3886,4.2491,4.2621,31347115.0],["2014-09-26",4.2621,4.2621,4.0554,4.1329,84589565.0],["2014-09-29",4.1329,4.2298,4.1329,4.1381,48959638.0],["2014-09-30",4.1381,4.2336,4.138075828552246,4.2298,35084744.0],["2014-10-08",4.2298,4.2608,4.16,4.1884,29921259.0],["2014-10-09",4.1884,4.2311,4.16,4.2246,32666459.0],["2014-10-10",4.2246,4.224607944488525,4.1626,4.2039,28138652.0],["2014-10-13",4.2039,4.203943729400635,4.058,4.1135,38493642.0],["2014-10-14",4.1135,4.244,4.1045,4.1342,19670883.0],["2014-10-15",4.1342,4.222,4.134202003479004,4.1975,20570836.0],["2014-10-16",4.1975,4.2052,4.1549,4.1729,19924807.0],["2014-10-17",4.1729,4.2078,4.0619,4.0967,26658705.0],["2014-10-20",4.0967,4.1691,4.096746921539307,4.1562,27004424.0],["2014-10-21",4.1562,4.4015,4.156157493591309,4.4003,119329607.0],["2014-10-22",4.4003,4.4106,4.2918,4.3111,47828828.0],["2014-10-23",4.3111,4.3512,4.2349,4.3124,33170548.0],["2014-10-24",4.3124,4.3654,4.2737,4.3176,26442611.0],["2014-10-27",4.3176,4.3473,4.2879,4.3344,27508209.0],["2014-10-28",4.3344,4.3886,4.3189,4.3861,44929632.0],["2014-10-29",4.3861,4.3938,4.2905,4.3344,54640314.0],["2014-10-30",4.3344,4.3628,4.2582,4.2672,27711802.0],["2014-10-31",4.2672,4.2672295570373535,4.129,4.1768,49468191.0],["2014-11-03",4.1768,4.222,4.1394,4.1523,30143167.0],["2014-11-04",4.1523,4.2298,4.1277,4.1458,37053394.0],["2014-11-05",4.1458,4.1652,4.0554,4.1071,44277123.0],["2014-11-06",4.1071,4.1691,4.107078552246094,4.1549,21806653.0],["2014-11-07",4.1549,4.2052,4.1071,4.12,23345939.0],["2014-11-10",4.12,4.1265,4.0787,4.1122,21824678.0],["2014-11-11",4.1122,4.1355,3.9133,3.9418,40868092.0],["2014-11-12",3.9418,3.9818,3.903,3.9728,17832057.0],["2014-11-13",3.9728,3.9728,3.8617,3.9004,23848434.0],["2014-11-14",3.9004,3.9495,3.8759,3.9431,13696992.0],["2014-11-17",3.9431,4.0761,3.9430530071258545,4.0464,26386630.0],["2014-11-18",4.0464,4.1161,4.046376705169678,4.1071,23873184.0],["2014-11-19",4.1071,4.1587,4.0722,4.0748,29522674.0],["2014-11-20",4.0748,4.1239,4.049,4.089,17642530.0],["2014-11-21",4.089,4.1071,4.0412,4.0451,17149689.0],["2014-11-24",4.0451,4.0942,3.9986,4.0412,34871445.0],["2014-11-25",4.0412,4.0593,3.9999,4.0464,30534389.0],["2014-11-26",4.0464,4.0593,3.9792,4.0038,36049383.0],["2014-11-27",4.0038,4.0257,3.8979,3.9405,42584619.0],["2014-11-28",3.9405,3.9405,3.7584,3.8669,74503713.0],["2014-12-01",3.8669,3.9004,3.7519,3.7958,51834581.0],["2014-12-02",3.7958,3.9598,3.7958195209503174,3.9211,41534659.0],["2014-12-03",3.9211,3.9508,3.8113,3.9392,50308663.0],["2014-12-04",3.9392,4.0916,3.939178705215454,4.036,47882044.0],["2014-12-05",4.036,4.0619,3.8746,3.8991,48556745.0],["2014-12-08",3.8991,3.9263,3.7958,3.8746,73138094.0],["2014-12-09",3.8746,3.874603033065796,3.6809,3.686,69808378.0],["2014-12-10",3.686,3.9392,3.6860387325286865,3.8488,73722633.0],["2014-12-11",3.8488,3.8888,3.8074,3.8268,33221902.0],["2014-12-12",3.8268,3.9456,3.7997,3.9379,42087307.0],["2014-12-15",3.9379,4.0231,3.903,4.0038,39387411.0],["2014-12-16",4.0038,4.0296,3.9366,3.9753,25151414.0],["2014-12-17",3.9753,3.9986,3.863,3.8733,33312369.0],["2014-12-18",3.8733,3.8979,3.8229,3.841,23939835.0],["2014-12-19",3.841,3.8875,3.6783,3.717,46104664.0],["2014-12-22",3.717,3.7170357704162598,3.4678,3.5672,52032183.0],["2014-12-23",3.5672,3.6047,3.4716,3.4833,36911314.0],["2014-12-24",3.4833,3.7648,3.4729,3.6486,60561523.0],["2014-12-25",3.6486,3.7855,3.5905,3.7338,43128629.0],["2014-12-26",3.7338,3.7687,3.6809,3.7002,21595037.0],["2014-12-29",3.7002,3.7002456188201904,3.5517,3.6021,31256990.0],["2014-12-30",3.6021,3.602088451385498,3.4884,3.5168,32941352.0],["2014-12-31",3.5168,3.77,3.4884,3.575,51501631.0],["2015-01-05",3.575,3.7028,3.5491,3.677,35815012.0],["2015-01-06",3.677,3.9689,3.676997661590576,3.9237,90705328.0],["2015-01-07",3.9237,4.0528,3.8811,3.9456,41311677.0],["2015-01-08",3.9456,4.0373,3.9456,3.9753,40337592.0],["2015-01-09",3.9753,4.1265,3.9521,4.0606,68716562.0],["2015-01-12",4.0606,4.1652,4.0128,4.1187,41792276.0],["2015-01-13",4.1187,4.3021,4.0993,4.2491,84776608.0],["2015-01-14",4.2491,4.3189,4.1458,4.1523,41627180.0],["2015-01-15",4.1523,4.2246,4.1097,4.1523,26777563.0],["2015-01-16",4.1523,4.1717,4.0296,4.1458,43438075.0],["2015-01-19",4.1458,4.2621,4.0038,4.129,55414492.0],["2015-01-20",4.129,4.3124,4.0683,4.2724,63085735.0],["2015-01-21",4.2724,4.5462,4.272395133972168,4.4894,91062324.0],["2015-01-22",4.4894,4.5217,4.4028,4.4881,45443361.0],["2015-01-23",4.4881,4.4932,4.2621,4.3073,53025005.0],["2015-01-26",4.3073,4.5423,4.307267665863037,4.501,45871901.0],["2015-01-27",4.501,4.6082,4.417,4.5694,41209154.0],["2015-01-28",4.5694,4.569448947906494,4.4571,4.4829,34368187.0],["2015-01-29",4.4829,4.482915878295898,4.3396,4.3912,27515193.0],["2015-01-30",4.3912,4.43,4.3241,4.3266,23952107.0],["2015-02-02",4.3266,4.4248,4.2621,4.3899,20454047.0],["2015-02-03",4.3899,4.5152,4.389925003051758,4.4881,28080320.0],["2015-02-04",4.4881,4.5423,4.4054,4.4158,26131794.0],["2015-02-05",4.4158,4.4429,4.2078,4.2169,49325295.0],["2015-02-06",4.2169,4.3253,4.1872,4.2621,30133023.0],["2015-02-09",4.2621,4.3253,4.1975,4.213,24527926.0],["2015-02-10",4.213,4.3318,4.212985038757324,4.3266,34067142.0],["2015-02-11",4.3266,4.3525,4.2763,4.3473,28977871.0],["2015-02-12",4.3473,4.5333,4.347304821014404,4.4816,34706794.0],["2015-02-13",4.4816,4.5268,4.47,4.4777,32316047.0],["2015-02-16",4.4777,4.8433,4.477748870849609,4.8071,62811243.0],["2015-02-17",4.8071,4.9569,4.7554,4.8161,33979233.0],["2015-02-26",4.8161,4.8174,4.7154,4.7787,22180288.0],["2015-02-27",4.7787,4.9931,4.778676986694336,4.9091,32498968.0],["2015-03-02",4.9091,5.0086,4.851,4.8755,36698897.0],["2015-03-03",4.8755,5.0757,4.8755,4.9078,57446144.0],["2015-03-04",4.9078,5.0628,4.8949,4.9957,40529269.0],["2015-03-05",4.9957,5.1145,4.9595,4.9995,43901405.0],["2015-03-06",4.9995,5.0486,4.8433,4.8665,38299636.0],["2015-03-09",4.8665,5.037,4.7632,5.0279,69772395.0],["2015-03-10",5.0279,5.192,4.8885,5.1184,104379387.0],["2015-03-11",5.1184,5.3586,5.0783,5.2255,82167757.0],["2015-03-12",5.2255,5.3315,4.8949,5.1558,77728971.0],["2015-03-13",5.1558,5.1765,4.8949,5.0499,73484821.0],["2015-03-16",5.0499,5.0706,4.8833,5.0512,106351063.0],["2015-03-17",5.0512,5.0693,4.9582,5.0086,75425058.0],["2015-03-18",5.0086,5.0357,4.9311,5.0176,70762659.0],["2015-03-19",5.0176,5.017611503601074,4.9414,4.9776,70255819.0],["2015-03-20",4.9776,5.0241,4.9298,5.0021,58942403.0],["2015-03-23",5.0021,5.2307,5.002113342285156,5.1687,99325403.0],["2015-03-24",5.1687,5.2088,5.0099,5.0422,82966677.0],["2015-03-25",5.0422,5.042150497436523,4.9052,4.9401,83271481.0],["2015-03-26",4.9401,4.940119743347168,4.7916,4.8019,78594624.0],["2015-03-27",4.8019,4.9078,4.801924705505371,4.8949,35824821.0],["2015-03-30",4.8949,5.1145,4.89491605758667,5.037,76618774.0],["2015-03-31",5.037,5.0886,5.0047,5.0241,62431343.0],["2015-04-01",5.0241,5.3805,5.024069309234619,5.2927,96460937.0],["2015-04-02",5.2927,5.3792,5.2695,5.3315,73373333.0],["2015-04-03",5.3315,5.5278,5.2178,5.4064,61871792.0],["2015-04-07",5.4064,5.6802,5.406363010406494,5.458,71331270.0],["2015-04-08",5.458,5.4864,5.1636,5.2966,69342742.0],["2015-04-09",5.2966,5.296582221984863,5.0202,5.1946,64695595.0],["2015-04-10",5.1946,5.4232,5.1429,5.4193,55918492.0],["2015-04-13",5.4193,5.7602,5.419279098510742,5.6802,80284888.0],["2015-04-14",5.6802,5.779616832733154,5.5704,5.7796,68372067.0],["2015-04-15",5.7796,5.779616832733154,5.3857,5.4722,72607683.0],["2015-04-16",5.4722,5.5536,5.347,5.4735,55136255.0],["2015-04-17",5.4735,5.5536,5.3857,5.4115,61221047.0],["2015-04-20",5.4115,5.411528587341309,5.1274,5.1842,68237579.0],["2015-04-21",5.1842,5.3586,5.1029,5.3508,49519123.0],["2015-04-22",5.3508,5.6182,5.3082,5.5355,62326150.0],["2015-04-23",5.5355,5.6104,5.4322,5.4684,56643406.0],["2015-04-24",5.4684,5.4864,5.309497833251953,5.3095,51386413.0],["2015-04-27",5.3095,5.4387,5.263,5.3108,51624848.0],["2015-04-28",5.3108,5.3534,5.1274,5.1351,60084120.0],["2015-04-29",5.1351,5.4748,5.135140419006348,5.4244,84877396.0],["2015-04-30",5.4244,5.4658,5.365,5.3767,49502640.0],["2015-05-04",5.3767,5.4942,5.3728,5.4735,51010747.0],["2015-05-05",5.4735,5.5213,5.3857,5.3986,50636453.0],["2015-05-06",5.3986,5.4761,5.2307,5.347,47151843.0],["2015-05-07",5.347,5.3779,5.1855,5.2036,28830548.0],["2015-05-08",5.2036,5.3599,5.1791,5.3276,33910025.0],["2015-05-11",5.3276,5.5484,5.2953,5.5329,83770491.0],["2015-05-12",5.5329,6.0857,5.427,6.0186,112393376.0],["2015-05-13",6.0186,6.189,5.861,6.0392,85850013.0],["2015-05-14",6.0392,6.065,5.7861,5.9036,54073415.0],["2015-05-15",5.9036,6.0702,5.8739,5.932,56113409.0],["2015-05-18",5.932,5.9553,5.7241,5.7887,70475465.0],["2015-05-19",5.7887,5.9372,5.6853,5.9294,69759567.0],["2015-05-20",5.9294,6.3182,5.9152,6.0315,85400578.0],["2015-05-21",6.0315,6.561,6.031466960906982,6.5106,91791146.0],["2015-05-22",6.5106,6.5442,6.2123,6.3169,69956480.0],["2015-05-25",6.3169,6.5326,6.1942,6.344,59137491.0],["2015-05-26",6.344,6.6101,6.3091,6.5894,79986691.0],["2015-05-27",6.5894,6.6901,6.3931,6.4435,55800257.0],["2015-05-28",6.4435,6.8296,6.2007,6.2071,90440453.0],["2015-05-29",6.2071,6.4293,6.0186,6.2575,67396803.0],["2015-06-01",6.2575,6.6514,6.257484436035156,6.5881,86794506.0],["2015-06-02",6.5881,6.8748,6.5222,6.8697,99960547.0],["2015-06-03",6.8697,7.1254,6.7289,6.8671,77266434.0],["2015-06-04",6.8671,7.0066,6.1852,6.5997,83594118.0],["2015-06-05",6.5997,6.7793,6.3543,6.4925,65822645.0],["2015-06-08",6.4925,6.5171,6.0831,6.1813,102024631.0],["2015-06-09",6.1813,6.4809,6.181283950805664,6.3556,61795835.0],["2015-06-10",6.3556,6.9911,6.2523,6.9911,104357996.0],["2015-06-11",6.9911,7.4457,6.991076946258545,7.3695,127512636.0],["2015-06-12",7.3695,7.4651,6.632,7.4186,87806266.0],["2015-06-15",7.4186,7.4496,7.0647,7.1538,74095845.0],["2015-06-16",7.1538,7.153809547424316,6.716,6.88,67394809.0],["2015-06-17",6.88,7.1164,6.7883,7.0841,59015594.0],["2015-06-18",7.0841,7.2132,6.8038,6.8516,57509755.0],["2015-06-19",6.8516,6.851590633392334,6.2669,6.558,67698681.0],["2015-06-23",6.558,6.7035,6.1932,6.525,60236942.0],["2015-06-24",6.525,7.176901817321777,6.3756,7.1769,92446292.0],["2015-06-25",7.1769,7.3321,6.816,6.8665,57633993.0],["2015-06-26",6.8665,6.866466045379639,6.1796,6.1796,91187912.0],["2015-06-29",6.1796,6.558,5.5626,6.0147,88114461.0],["2015-06-30",6.0147,6.6123,5.8207,6.5599,115930299.0],["2015-07-01",6.5599,7.1206,6.3465,6.4124,102105612.0],["2015-07-02",6.4124,6.6686,6.0923,6.3445,79299019.0],["2015-07-03",6.3445,6.5774,5.8207,6.2437,81406877.0],["2015-07-06",6.2437,6.8471,5.6189,5.9177,99697666.0],["2015-07-07",5.9177,5.917693614959717,5.3259,5.3938,178351392.0],["2015-07-08",5.3938,5.9332,4.8544,5.8226,254325690.0],["2015-07-09",5.8226,6.4047,5.5316,6.4047,118843489.0],["2015-07-10",6.4047,7.045,6.404689311981201,7.045,148670784.0],["2015-07-13",7.045,7.6833,6.7365,7.3709,163577198.0],["2015-07-14",7.3709,7.6658,6.8257,6.9072,136062066.0],["2015-07-15",6.9072,6.907208442687988,6.216488361358643,6.2165,104284884.0],["2015-07-16",6.2165,6.5095,5.6111,6.2728,75491086.0],["2015-07-17",6.2728,6.7617,6.272754669189453,6.5968,62189324.0],["2015-07-20",6.5968,7.0818,6.4998,7.0062,80123495.0],["2015-07-21",7.0062,7.7066,6.8005,7.7066,133173157.0],["2015-07-22",7.7066,7.8443,7.1614,7.4427,94726829.0],["2015-07-23",7.4427,7.6852,7.1245,7.4873,112670664.0],["2015-07-24",7.4873,7.487338066101074,7.0236,7.0236,122434813.0],["2015-07-27",7.0236,7.0818,6.3251,6.3329,104642125.0],["2015-07-28",6.3329,6.6686,5.8207,6.5813,135859570.0],["2015-07-29",6.5813,6.783,6.2087,6.688,81564850.0],["2015-07-30",6.688,6.849,6.3057,6.393,60860020.0],["2015-07-31",6.393,6.6433,6.2669,6.5813,65362073.0],["2015-08-03",6.5813,6.8199,6.459,6.816,81447742.0],["2015-08-04",6.816,7.4796,6.655,7.0915,68315234.0],["2015-08-05",7.0915,7.2875,6.8975,6.9247,46497708.0],["2015-08-06",6.9247,6.9402,6.7229,6.7811,37892324.0],["2015-08-07",6.7811,7.1032,6.781095027923584,6.8315,41650905.0],["2015-08-10",6.8315,7.3108,6.831540584564209,7.3011,56068071.0],["2015-08-11",7.3011,7.5378,7.1788,7.2351,62869881.0],["2015-08-12",7.2351,7.235107898712158,6.9557,6.9712,45576049.0],["2015-08-13",6.9712,7.14,6.8393,7.0624,35141852.0],["2015-08-14",7.0624,7.1827,6.6181,6.7675,82665692.0],["2015-08-17",6.7675,6.767512321472168,6.2107,6.2863,172845417.0],["2015-08-18",6.2863,6.3698,5.8207,6.0884,127802519.0],["2015-08-19",6.0884,6.3193,5.9177,6.2747,74193235.0],["2015-08-20",6.2747,6.3639,6.1117,6.1272,48784523.0],["2015-08-21",6.1272,6.127237796783447,5.6849,5.8207,55851344.0],["2015-08-24",5.8207,5.820682525634766,5.2386,5.2386,95821285.0],["2015-08-25",5.2386,5.4035,4.714751720428467,4.7148,90872792.0],["2015-08-26",4.7148,5.1416,4.6255,4.9107,76472788.0],["2015-08-27",4.9107,5.4016,4.910715579986572,5.4016,55977532.0],["2015-08-28",5.4016,5.7722,5.401591777801514,5.6849,59200993.0],["2015-08-31",5.6849,5.684866428375244,5.2968,5.6519,61200271.0],["2015-09-01",5.6519,5.651882171630859,5.1726,5.4908,68653310.0],["2015-09-02",5.4908,5.6402,5.1998,5.6189,70885899.0],["2015-09-07",5.6189,5.8168,5.0989,5.2153,63285777.0],["2015-09-08",5.2153,5.3531,5.0446,5.3453,46653169.0],["2015-09-09",5.3453,5.5879,5.3453264236450195,5.5141,59572297.0],["2015-09-10",5.5141,5.514125823974609,5.2774,5.2891,30705498.0],["2015-09-11",5.2891,5.3861,5.1998,5.2212,19306430.0],["2015-09-14",5.2212,5.3104,4.6992,4.6992,43330564.0],["2015-09-15",4.6992,4.87,4.5207,4.6488,34712447.0],["2015-09-16",4.6488,5.0931,4.5789,5.0427,36736292.0],["2015-09-17",5.0427,5.161,4.901,4.901,39352997.0],["2015-09-18",4.901,5.0213,4.8544,4.9786,22999143.0],["2015-09-21",4.9786,5.2425,4.87,5.2017,33384458.0],["2015-09-22",5.2017,5.7217302322387695,5.201748847961426,5.7217,68927179.0],["2015-09-23",5.7217,5.7489,5.5607,5.6655,58228357.0],["2015-09-24",5.6655,5.6946,5.5335,5.6267,25441316.0],["2015-09-25",5.6267,6.102,5.5296,5.7062,52340380.0],["2015-09-28",5.7062,5.8653,5.5335,5.8129,30769759.0],["2015-09-29",5.8129,5.9158,5.6713,5.7081,24579668.0],["2015-09-30",5.7081,5.8847,5.7043,5.7373,25712710.0],["2015-10-08",5.7373,6.0535,5.737252712249756,5.9565,26710908.0],["2015-10-09",5.9565,6.0147,5.9216,5.9817,20531958.0],["2015-10-12",5.9817,6.3251,5.9759,6.1699,50086481.0],["2015-10-13",6.1699,6.1835,5.9856,6.0302,35224250.0],["2015-10-14",6.0302,6.071,5.8168,5.8187,40507433.0],["2015-10-15",5.8187,6.088432788848877,5.7819,6.0884,46539329.0],["2015-10-16",6.0884,6.5599,6.088432788848877,6.3853,111686228.0],["2015-10-19",6.3853,6.385287761688232,6.0399,6.102,67863351.0],["2015-10-20",6.102,6.3154,6.0729,6.2087,45751486.0],["2015-10-21",6.2087,6.2708,5.6868,5.7935,53990425.0],["2015-10-22",5.7935,6.1311,5.793519496917725,6.0632,48969090.0],["2015-10-23",6.0632,6.3057,6.0186,6.2068,63778400.0],["2015-10-26",6.2068,6.3736,6.1272,6.2359,47737190.0],["2015-10-27",6.2359,6.3154,5.9914,6.2572,33743206.0],["2015-10-28",6.2572,6.5153,6.1719,6.2922,79478118.0],["2015-10-29",6.2922,6.4028,6.1757,6.2747,40969478.0],["2015-10-30",6.2747,6.3601,6.2107,6.2359,23840871.0],["2015-11-02",6.2359,6.3504,6.0244,6.1893,23225342.0],["2015-11-03",6.1893,6.2825,5.9914,6.0186,20936253.0],["2015-11-04",6.0186,6.2611,6.018584251403809,6.2475,28615475.0],["2015-11-05",6.2475,6.2844,5.9759,6.0923,43817527.0],["2015-11-06",6.0923,6.2378,6.0186,6.1893,29823069.0],["2015-11-09",6.1893,6.2669,6.0166,6.2475,52928989.0],["2015-11-10",6.2475,6.3639,6.1757,6.3523,45791555.0],["2015-11-11",6.3523,6.5871,6.3407,6.4532,51224046.0],["2015-11-12",6.4532,6.5968,6.2281,6.4454,44393967.0],["2015-11-13",6.4454,6.8994,6.3833,6.6841,84630200.0],["2015-12-08",6.6841,7.3535,6.0166,6.8005,117603151.0],["2015-12-09",6.8005,6.8859,6.4513,6.7326,40854669.0],["2015-12-10",6.7326,6.8005,6.5386,6.6453,29730251.0],["2015-12-11",6.6453,6.8102,6.558,6.6589,25691078.0],["2015-12-14",6.6589,6.7869,6.4416,6.6414,24239728.0],["2015-12-15",6.6414,6.7792,6.5696,6.6123,25750174.0],["2015-12-16",6.6123,6.7656,6.6065,6.6938,24757660.0],["2015-12-17",6.6938,6.8432,6.5871,6.6007,79056212.0],["2015-12-18",6.6007,6.600653171539307,6.3407,6.4008,56640358.0],["2015-12-21",6.4008,6.5056,6.3581,6.4144,38055878.0],["2015-12-22",6.4144,6.5929,6.4047,6.4435,32906214.0],["2015-12-23",6.4435,6.492,6.3057,6.3232,31380365.0],["2015-12-24",6.3232,6.459,6.3154,6.4124,17170322.0],["2015-12-28",6.4124,6.4648,6.1893,6.1893,34771977.0],["2015-12-29",6.1893,6.2689,5.9875,6.102,48339497.0],["2015-12-30",6.102,6.2669,6.0457,6.1214,43664473.0],["2015-12-31",6.1214,6.2863,6.0729,6.199,44494456.0],["2016-01-04",6.199,6.2281,5.7741,5.7819,28231225.0],["2016-01-05",5.7819,6.0147,5.6305,5.8983,44463131.0],["2016-01-06",5.8983,6.0011,5.8013,5.9934,26865845.0],["2016-01-07",5.9934,5.993361473083496,5.487,5.549,4826298.0],["2016-01-08",5.549,5.811,5.3356,5.6383,32891641.0],["2016-01-11",5.6383,5.638299942016602,5.2444,5.2541,29388320.0],["2016-01-12",5.2541,5.4695,5.2115,5.3298,26026332.0],["2016-01-13",5.3298,5.5064,5.2503,5.2968,19902079.0],["2016-01-14",5.2968,5.4579,5.0446,5.3958,36532847.0],["2016-01-15",5.3958,5.4773,5.1998,5.2386,30089252.0],["2016-01-18",5.2386,5.355,5.0679,5.2483,22648784.0],["2016-01-19",5.2483,5.4908,5.1707,5.3589,35307477.0],["2016-01-20",5.3589,5.4443,5.2386,5.2716,28755825.0],["2016-01-21",5.2716,5.3628,5.1319,5.161,28588040.0],["2016-01-22",5.161,5.2483,4.9534,5.0485,28276247.0],["2016-01-25",5.0485,5.1397,4.9883,5.0446,20857004.0],["2016-01-26",5.0446,5.1494,4.8273,4.8506,37018278.0],["2016-01-27",4.8506,5.1494,4.6721,5.0058,43532071.0],["2016-01-28",5.0058,5.2076,4.9301,5.064,36697281.0],["2016-01-29",5.064,5.454,5.063992500305176,5.3899,42949907.0],["2016-02-01",5.3899,5.4676,5.3473,5.3861,34167525.0],["2016-02-02",5.3861,5.5801,5.386070251464844,5.4171,25192093.0],["2016-02-03",5.4171,5.4676,5.357,5.4288,18858720.0],["2016-02-04",5.4288,5.6092,5.4171,5.4365,25672794.0],["2016-02-05",5.4365,5.4908,5.355,5.4113,12699420.0],["2016-02-15",5.4113,5.4811,5.1998,5.4365,15493055.0],["2016-02-16",5.4365,5.6965,5.436517715454102,5.6655,25983777.0],["2016-02-17",5.6655,5.7431,5.5452,5.6655,14585445.0],["2016-02-18",5.6655,5.7547,5.582,5.6286,23286923.0],["2016-02-19",5.6286,5.679,5.5859,5.6247,16496928.0],["2016-02-22",5.6247,5.9565,5.624719142913818,5.809,30135757.0],["2016-02-23",5.809,5.8381,5.5917,5.6577,22994205.0],["2016-02-24",5.6577,5.7043,5.4908,5.6325,19852430.0],["2016-02-25",5.6325,5.6325,5.1028,5.1726,35142535.0],["2016-02-26",5.1726,5.5083,5.172645568847656,5.452,44195722.0],["2016-02-29",5.452,5.4811,5.064,5.3705,40617171.0],["2016-03-01",5.3705,5.5646,5.3162,5.5549,33583755.0],["2016-03-02",5.5549,5.7625,5.4617,5.7586,32664766.0],["2016-03-03",5.7586,5.8847,5.6655,5.8246,29745590.0],["2016-03-04",5.8246,5.9526,5.747,5.8847,67899347.0],["2016-03-07",5.8847,5.9352,5.6946,5.8459,37827470.0],["2016-03-08",5.8459,5.845905303955078,5.5976,5.7334,22499881.0],["2016-03-09",5.7334,5.733372688293457,5.5898,5.5995,11616071.0],["2016-03-10",5.5995,5.7237,5.5607,5.6868,18131733.0],["2016-03-11",5.6868,5.686806678771973,5.5393,5.5879,12472475.0],["2016-03-14",5.5879,5.9177,5.587853908538818,5.8459,20741107.0],["2016-03-15",5.8459,5.9293,5.7993,5.9041,37240161.0],["2016-03-16",5.9041,5.9274,5.7877,5.7916,15108311.0],["2016-03-17",5.7916,6.0186,5.791579723358154,6.0147,42064586.0],["2016-03-18",6.0147,6.1156,5.9856,6.071,31974654.0],["2016-03-21",6.071,6.232,5.9565,6.0457,41656827.0],["2016-03-22",6.0457,6.045748710632324,5.9332,5.9759,20398291.0],["2016-03-23",5.9759,6.0419,5.8944,5.9759,20495913.0],["2016-03-24",5.9759,6.038,5.8983,5.9352,20759496.0],["2016-03-25",5.9352,5.9643,5.809,5.8595,22418315.0],["2016-03-28",5.8595,5.9235,5.6946,5.7198,26973868.0],["2016-03-29",5.7198,5.7334,5.5782,5.6422,25214253.0],["2016-03-30",5.6422,5.875,5.642180919647217,5.8517,33337908.0],["2016-03-31",5.8517,5.8556,5.5335,5.6752,99725224.0],["2016-04-01",5.6752,5.675164699554443,5.4152,5.4753,44472310.0],["2016-04-05",5.4753,5.6092,5.4753217697143555,5.5917,49578159.0],["2016-04-06",5.5917,5.6305,5.5529,5.6208,41659881.0],["2016-04-07",5.6208,5.7081,5.5782,5.6014,45561388.0],["2016-04-08",5.6014,5.601435661315918,5.3841,5.4288,44240067.0],["2016-04-11",5.4288,5.6111,5.4287567138671875,5.5879,38785495.0],["2016-04-12",5.5879,5.5879,5.4714,5.5141,22778581.0],["2016-04-13",5.5141,5.6208,5.514125823974609,5.5762,52965549.0],["2016-04-14",5.5762,5.648,5.5432,5.5917,29051524.0],["2016-04-15",5.5917,5.6461,5.5491,5.5665,18325252.0],["2016-04-18",5.5665,5.5937,5.3997,5.4307,25082632.0],["2016-04-19",5.4307,5.4831,5.2929,5.3608,36402200.0],["2016-04-20",5.3608,5.3938,5.0446,5.2192,40359623.0],["2016-04-21",5.2192,5.3143,5.1416,5.1901,29213822.0],["2016-04-22",5.1901,5.4326,5.190107345581055,5.4132,38823725.0],["2016-04-25",5.4132,5.5258,5.3686,5.4191,29129353.0],["2016-04-26",5.4191,5.4753,5.3162,5.4171,19084894.0],["2016-04-27",5.4171,5.4559,5.3414,5.3531,18589265.0],["2016-04-28",5.3531,5.4326,5.2386,5.4171,19499890.0],["2016-04-29",5.4171,5.5335,5.3803,5.4753,39260481.0],["2016-05-03",5.4753,5.5801,5.4191,5.5646,34202290.0],["2016-05-04",5.5646,5.564571857452393,5.4676,5.4811,22900261.0],["2016-05-05",5.4811,5.5083,5.4559,5.4889,11066157.0],["2016-05-06",5.4889,5.5413,5.271597385406494,5.2716,24949113.0],["2016-05-09",5.2716,5.39,5.1416,5.3453,23517481.0],["2016-05-10",5.3453,5.4055,5.3182,5.3414,18174278.0],["2016-05-11",5.3414,5.5064,5.341445446014404,5.4443,36992979.0],["2016-05-12",5.4443,5.4889,5.39,5.4229,14341654.0],["2016-05-13",5.4229,5.452,5.2813,5.3376,36975896.0],["2016-05-16",5.3376,5.3434,5.1707,5.3007,28255906.0],["2016-05-17",5.3007,5.4501,5.2832,5.4132,27672017.0],["2016-05-18",5.4132,5.4307,5.2153,5.2988,31485298.0],["2016-05-19",5.2988,5.3744,5.2328,5.2891,23369909.0],["2016-05-20",5.2891,5.3065,5.2367,5.2677,14060647.0],["2016-05-23",5.2677,5.4229,5.2638,5.3899,24713103.0],["2016-05-24",5.3899,5.3938,5.2968,5.355,11357768.0],["2016-05-25",5.355,5.4443,5.3162,5.3531,14148140.0],["2016-05-26",5.3531,5.3764,5.258,5.3511,9966348.0],["2016-05-27",5.3511,5.3628,5.2871,5.3259,13807919.0],["2016-05-30",5.3259,5.3997,5.2386,5.3647,12829301.0],["2016-05-31",5.3647,5.5452,5.3511,5.5316,30539028.0],["2016-06-01",5.5316,5.6034,5.5122,5.5296,29055488.0],["2016-06-02",5.5296,5.6655,5.5296,5.5685,29609965.0],["2016-06-03",5.5685,5.8556,5.56845235824585,5.8284,78471379.0],["2016-06-06",5.8284,5.9332,5.6946,5.714,37504757.0],["2016-06-07",5.714,5.811,5.6693,5.7916,24471601.0],["2016-06-08",5.7916,5.791579723358154,5.6267,5.7043,25925304.0],["2016-06-13",5.7043,5.704268455505371,5.4882,5.4882,17025191.0],["2016-06-14",5.4882,5.5087,5.3423,5.462,24227991.0],["2016-06-15",5.462,5.6517,5.3802,5.6371,26081728.0],["2016-06-16",5.6371,5.637125492095947,5.4532,5.5233,32111093.0],["2016-06-17",5.5233,5.6109,5.5028,5.5729,30241805.0],["2016-06-20",5.5729,5.6663,5.4882,5.5817,22560137.0],["2016-06-21",5.5817,5.6809,5.4882,5.5904,22797760.0],["2016-06-22",5.5904,5.5904154777526855,5.4561,5.5174,21842297.0],["2016-06-23",5.5174,5.5817,5.4561,5.5204,27590137.0],["2016-06-24",5.5204,5.5758,5.2576,5.4707,21513628.0],["2016-06-27",5.4707,5.7918,5.3423,5.7364,60706366.0],["2016-06-28",5.7364,5.8327,5.605,5.7918,39131077.0],["2016-06-29",5.7918,5.9028,5.5466,5.7218,32182008.0],["2016-06-30",5.7218,5.821,5.6838,5.7364,16312308.0],["2016-07-01",5.7364,5.736380577087402,5.5466,5.5904,32885499.0],["2016-07-04",5.5904,5.7159,5.5904,5.6546,22298546.0],["2016-07-05",5.6546,5.8094,5.6546406745910645,5.7772,31716150.0],["2016-07-06",5.7772,5.8123,5.6634,5.751,26651926.0],["2016-07-07",5.751,5.8152,5.6692,5.7481,21744693.0],["2016-07-08",5.7481,5.9028,5.7335,5.8327,42632105.0],["2016-07-11",5.8327,5.8327178955078125,5.248861789703369,5.2489,200609515.0],["2016-07-12",5.2489,5.281,4.9453,5.1321,92606407.0],["2016-07-13",5.1321,5.2664,5.0854,5.2051,64955449.0],["2016-07-14",5.2051,5.2343,5.1117,5.208,41049295.0],["2016-07-15",5.208,5.2459,5.1613,5.1817,28756530.0],["2016-07-18",5.1817,5.1817169189453125,5.0795,5.0854,31807449.0],["2016-07-19",5.0854,5.2167,5.085381507873535,5.1759,35371621.0],["2016-07-20",5.1759,5.2197,5.1029,5.1321,35104678.0],["2016-07-21",5.1321,5.1846,5.1029,5.1496,33508796.0],["2016-07-22",5.1496,5.1876,5.1408,5.173,34002717.0],["2016-07-25",5.173,5.3948,5.17296028137207,5.3218,62850657.0],["2016-07-26",5.3218,5.3802,5.2664,5.3364,33062391.0],["2016-07-27",5.3364,5.5116,5.1934,5.2985,67864559.0],["2016-07-28",5.2985,5.3773,5.1992,5.3452,30586863.0],["2016-07-29",5.3452,5.4269,5.3072,5.4182,37459330.0],["2016-08-01",5.4182,5.424,5.2547,5.3715,36200012.0],["2016-08-02",5.3715,5.5554,5.3714704513549805,5.4941,32013740.0],["2016-08-03",5.4941,5.5291,5.4007,5.424,17671899.0],["2016-08-04",5.424,5.5262,5.3773,5.4736,29355968.0],["2016-08-05",5.4736,5.5116,5.4123,5.4707,19548295.0],["2016-08-08",5.4707,5.5612,5.4415,5.5379,27479605.0],["2016-08-09",5.5379,5.605,5.5174,5.5437,20589383.0],["2016-08-10",5.5437,5.543707370758057,5.4328,5.4445,34118450.0],["2016-08-11",5.4445,5.444452285766602,5.2985,5.3043,32455218.0],["2016-08-12",5.3043,5.3627,5.2255,5.3131,22066225.0],["2016-08-15",5.3131,5.4882,5.2635,5.462,32953414.0],["2016-08-16",5.462,5.5583,5.4328,5.5174,30008469.0],["2016-08-17",5.5174,5.5495,5.4299,5.532,24971061.0],["2016-08-18",5.532,5.5787,5.4678,5.5087,26395479.0],["2016-08-19",5.5087,5.57,5.4707,5.5583,32141536.0],["2016-08-22",5.5583,5.5933,5.4678,5.4853,24671694.0],["2016-08-23",5.4853,5.6868,5.4474,5.6751,40987601.0],["2016-08-24",5.6751,5.713,5.5641,5.6313,27198334.0],["2016-08-25",5.6313,5.6546,5.5028,5.6196,27249940.0],["2016-08-26",5.6196,5.7977,5.5933,5.7072,35885629.0],["2016-08-29",5.7072,5.9787,5.707187652587891,5.8853,68802082.0],["2016-08-30",5.8853,6.0079,5.8473,5.8999,52875091.0],["2016-08-31",5.8999,5.9145,5.7948,5.8006,25392164.0],["2016-09-01",5.8006,5.9057,5.7948,5.8619,31323358.0],["2016-09-02",5.8619,5.9203,5.7773,5.9145,30440006.0],["2016-09-05",5.9145,6.113,5.914456367492676,6.0721,63242921.0],["2016-09-06",6.0721,6.2268,5.9845,6.1071,47247429.0],["2016-09-07",6.1071,6.1976,5.9816,6.005,48816869.0],["2016-09-08",6.005,6.0721,5.7889,5.8794,55527247.0],["2016-09-09",5.8794,5.9699,5.8794,5.9028,40092926.0],["2016-09-12",5.9028,5.902780055999756,5.6926,5.7831,35688318.0],["2016-09-13",5.7831,6.0137,5.783088207244873,5.9028,40316178.0],["2016-09-14",5.9028,6.1568,5.902780055999756,5.9728,66666853.0],["2016-09-19",5.9728,6.2794,5.972842693328857,6.0809,58461060.0],["2016-09-20",6.0809,6.0896,5.8969,5.9612,29500021.0],["2016-09-21",5.9612,6.0371,5.8911,5.9582,29430814.0],["2016-09-22",5.9582,6.0312,5.9437,5.9495,20321026.0],["2016-09-23",5.9495,6.0312,5.8882,5.9641,34924929.0],["2016-09-26",5.9641,5.9699,5.7218,5.7451,44947620.0],["2016-09-27",5.7451,5.8123,5.6634,5.7539,28515796.0],["2016-09-28",5.7539,5.8911,5.7276,5.8123,23756647.0],["2016-09-29",5.8123,5.9524,5.812281608581543,5.8853,27756266.0],["2016-09-30",5.8853,5.9291,5.8415,5.9028,18078993.0],["2016-10-10",5.9028,6.005,5.8386,5.9845,24968813.0],["2016-10-11",5.9845,6.0371,5.9028,5.9436,26972581.0],["2016-10-12",5.9436,6.0108,5.8911,5.9582,20714932.0],["2016-10-13",5.9582,6.51,5.9407,6.3611,95301084.0],["2016-10-14",6.3611,6.4954,6.3144,6.4107,51200227.0],["2016-10-17",6.4107,6.4428,6.2764,6.3144,31716868.0],["2016-10-18",6.3144,6.4428,6.2618,6.3932,28021607.0],["2016-10-19",6.3932,6.4574,6.3669,6.3961,37573042.0],["2016-10-20",6.3961,6.7319,6.3903,6.6297,76493327.0],["2016-10-21",6.6297,6.7027,6.5333,6.5742,39981007.0],["2016-10-24",6.5742,6.6851,6.4545,6.5742,33880576.0],["2016-10-25",6.5742,6.574213027954102,6.4107,6.4166,38835592.0],["2016-10-26",6.4166,6.5071,6.3086,6.3932,32404861.0],["2016-10-27",6.3932,6.4224,6.2881,6.4195,18863271.0],["2016-10-28",6.4195,6.5771,6.402,6.4253,28340091.0],["2016-10-31",6.4253,6.5771,6.329,6.5392,32817353.0],["2016-11-01",6.5392,6.7873,6.4954,6.5917,40839940.0],["2016-11-02",6.5917,6.6706,6.5421,6.5976,27741766.0],["2016-11-03",6.5976,6.5976,6.4399,6.5012,24199308.0],["2016-11-04",6.5012,6.545,6.3699,6.3786,22599893.0],["2016-11-07",6.3786,6.4487,6.2823,6.3027,18525994.0],["2016-11-08",6.3027,6.3436,6.1918,6.2531,41186895.0],["2016-11-09",6.2531,6.402,6.1276,6.2473,42460370.0],["2016-11-10",6.2473,6.3465,6.1918,6.2473,30928114.0],["2016-11-11",6.2473,6.2589,6.0517,6.0925,54017256.0],["2016-11-14",6.0925,6.291,6.0809,6.1889,37641277.0],["2016-11-15",6.1889,6.2531,6.04,6.1743,42540795.0],["2016-11-16",6.1743,6.2414,6.148,6.1655,26568071.0],["2016-11-17",6.1655,6.3232,6.165514945983887,6.2998,32581585.0],["2016-11-18",6.2998,6.3056,6.2239,6.2502,21693762.0],["2016-11-21",6.2502,6.2706,6.0371,6.0429,47359032.0],["2016-11-22",6.0429,6.1159,5.9466,6.0137,49386325.0],["2016-11-23",6.0137,6.1246,6.0137,6.0838,29226636.0],["2016-11-24",6.0838,6.1013,5.9787,6.0487,35618689.0],["2016-11-25",6.0487,6.048742294311523,5.9057,6.0283,24267823.0],["2016-11-28",6.0283,6.0721,5.9057,5.9174,31948731.0],["2016-11-29",5.9174,6.0663,5.9028,6.0254,30518295.0],["2016-11-30",6.0254,6.1159,5.8707,5.9699,37301317.0],["2016-12-01",5.9699,6.0108,5.9057,5.9291,23123816.0],["2016-12-02",5.9291,5.9553,5.8532,5.8999,17959692.0],["2016-12-05",5.8999,6.0896,5.8386,6.0663,42460776.0],["2016-12-06",6.0663,6.2823,6.0429,6.221,44085075.0],["2016-12-07",6.221,6.2706,6.0663,6.1889,27951570.0],["2016-12-08",6.1889,6.2443,6.1071,6.2151,16150084.0],["2016-12-09",6.2151,6.2151408195495605,6.0575,6.0663,25671319.0],["2016-12-12",6.0663,6.066257953643799,5.8356,5.8502,28872684.0],["2016-12-13",5.8502,5.8911,5.6984,5.8415,22885978.0],["2016-12-14",5.8415,5.8882,5.7568,5.7889,14685359.0],["2016-12-15",5.7889,5.8677,5.6634,5.7335,20965081.0],["2016-12-16",5.7335,5.7422,5.6342,5.7072,22720209.0],["2016-12-19",5.7072,5.7451,5.605,5.643,17615188.0],["2016-12-20",5.643,5.6488,5.5466,5.5904,16321077.0],["2016-12-21",5.5904,5.8094,5.5554,5.7072,18564244.0],["2016-12-22",5.7072,5.8123,5.6634,5.7072,16568274.0],["2016-12-23",5.7072,5.7568,5.643,5.7072,10724332.0],["2016-12-26",5.7072,5.9407,5.6488,5.8969,33843028.0],["2016-12-27",5.8969,6.0809,5.8561,5.9962,24957497.0],["2016-12-28",5.9962,6.0371,5.9086,5.9699,13579233.0],["2016-12-29",5.9699,5.9991,5.9291,5.9553,11198244.0],["2016-12-30",5.9553,6.057501316070557,5.8911,6.0575,24692989.0],["2017-01-03",6.0575,6.057501316070557,5.5612,5.6926,60378925.0],["2017-01-04",5.6926,5.9407,5.6371,5.8765,43141762.0],["2017-01-05",5.8765,5.8823,5.7539,5.8123,20556784.0],["2017-01-06",5.8123,5.8473,5.7072,5.7627,14072449.0],["2017-01-09",5.7627,5.821,5.7101,5.7539,11629102.0],["2017-01-10",5.7539,5.8882,5.751,5.824,11171021.0],["2017-01-11",5.824,5.8736,5.7831,5.8269,13714546.0],["2017-01-12",5.8269,5.8561,5.7393,5.7627,16602091.0],["2017-01-13",5.7627,5.8823,5.7101,5.8298,17182999.0],["2017-01-16",5.8298,5.9261,5.7189,5.7948,21827979.0],["2017-01-17",5.7948,5.8823,5.7422,5.8677,15239113.0],["2017-01-18",5.8677,5.8911,5.7889,5.8444,15618054.0],["2017-01-19",5.8444,5.8619,5.7568,5.7743,10830564.0],["2017-01-20",5.7743,5.821,5.751,5.7948,9473217.0],["2017-01-23",5.7948,5.9436,5.7539,5.9057,15737440.0],["2017-01-24",5.9057,5.9261,5.8415,5.9086,7084227.0],["2017-01-25",5.9086,5.9466,5.8532,5.8707,9364942.0],["2017-01-26",5.8707,5.9787,5.8473,5.9378,9608488.0],["2017-02-03",5.9378,6.1538,5.937810897827148,6.1334,25424775.0],["2017-02-06",6.1334,6.2005,6.0779,6.1772,12828182.0],["2017-02-07",6.1772,6.2327,6.0721,6.1392,12854344.0],["2017-02-08",6.1392,6.3494,6.0867,6.2852,39486129.0],["2017-02-09",6.2852,6.3611,6.2443,6.2852,15063526.0],["2017-02-10",6.2852,6.3669,6.2502,6.291,16604507.0],["2017-02-13",6.291,6.3202,6.1363,6.3056,27007641.0],["2017-02-14",6.3056,6.4516,6.2473,6.3903,20339777.0],["2017-02-15",6.3903,6.5801,6.3582,6.3903,33474985.0],["2017-02-16",6.3903,6.4604,6.3611,6.3932,15750355.0],["2017-02-17",6.3932,6.4078,6.2823,6.3465,20328681.0],["2017-02-20",6.3465,6.4633,6.3232,6.4516,23794831.0],["2017-02-21",6.4516,6.475,6.294,6.3115,21407887.0],["2017-02-22",6.3115,6.4545,6.1597,6.3144,36283413.0],["2017-02-23",6.3144,6.3202,6.2297,6.3056,14556132.0],["2017-02-24",6.3056,6.3348,6.221,6.2969,10772271.0],["2017-02-27",6.2969,6.4312,6.2473,6.329,15825201.0],["2017-02-28",6.329,6.4691,6.328994274139404,6.4049,33787813.0],["2017-03-01",6.4049,6.4574,6.3582,6.3932,23883264.0],["2017-03-02",6.3932,6.4428,6.3144,6.364,20089592.0],["2017-03-03",6.364,6.5217,6.3494,6.4808,30127266.0],["2017-03-06",6.4808,6.7406,6.4282,6.7289,58823290.0],["2017-03-07",6.7289,6.7669,6.6414,6.6851,25393459.0],["2017-03-08",6.6851,6.7406,6.5976,6.6705,27531040.0],["2017-03-09",6.6705,6.7231,6.6238,6.6968,18906995.0],["2017-03-10",6.6968,6.7289,6.653,6.6939,17251066.0],["2017-03-13",6.6939,6.9596,6.653,6.7669,34534547.0],["2017-03-14",6.7669,6.8545,6.7319,6.8194,22075574.0],["2017-03-15",6.8194,6.819433212280273,6.691,6.7143,18281200.0],["2017-03-16",6.7143,6.799,6.6268,6.7114,33179279.0],["2017-03-17",6.7114,6.7873,6.61508321762085,6.6151,27324420.0],["2017-03-20",6.6151,6.7552,6.5976,6.6968,20875877.0],["2017-03-21",6.6968,6.7494,6.6618,6.7319,25330503.0],["2017-03-22",6.7319,6.8661,6.656,6.8486,43227035.0],["2017-03-23",6.8486,7.1493,6.8311,7.1143,69868759.0],["2017-03-24",7.1143,7.3245,7.0384,7.2982,66164857.0],["2017-03-27",7.2982,7.3566,7.0676,7.0968,33413492.0],["2017-03-28",7.0968,7.2077,7.0647,7.1406,17066615.0],["2017-03-29",7.1406,7.2836,7.0676,7.2573,17693434.0],["2017-03-30",7.2573,7.3566,6.9946,7.1084,49625125.0],["2017-03-31",7.1084,7.3858,7.0968,7.3858,28621108.0],["2017-04-05",7.3858,7.5697,7.2544,7.4821,42189822.0],["2017-04-06",7.4821,7.6339,7.2573,7.415,38787449.0],["2017-04-07",7.415,7.4734,7.3361,7.4383,13699078.0],["2017-04-10",7.4383,7.523,7.2924,7.3712,22868256.0],["2017-04-11",7.3712,7.412,7.0938,7.269,24503011.0],["2017-04-12",7.269,7.4617,7.1843,7.415,17326241.0],["2017-04-13",7.415,7.4704,7.2894,7.3099,21275698.0],["2017-04-14",7.3099,7.3303,7.2252,7.2398,10275067.0],["2017-04-17",7.2398,7.269,7.0355,7.1201,18173271.0],["2017-04-18",7.1201,7.2048,7.0355,7.0822,24499330.0],["2017-04-19",7.0822,7.1464,6.98,7.1376,19995824.0],["2017-04-20",7.1376,7.633910179138184,7.1172,7.6339,49111951.0],["2017-04-21",7.6339,7.6543,7.45,7.5434,31299730.0],["2017-04-24",7.5434,7.558,7.1581,7.3712,24007864.0],["2017-04-25",7.3712,7.8178,7.3128,7.7594,37263041.0],["2017-04-26",7.7594,7.9112,7.6514,7.7069,42610856.0],["2017-04-27",7.7069,7.8675,7.4558,7.7361,33729586.0],["2017-04-28",7.7361,7.9959,7.6281,7.92,43974816.0],["2017-05-02",7.92,7.9988,7.7799,7.8704,23958202.0],["2017-05-03",7.8704,7.8733,7.6806,7.8237,22755213.0],["2017-05-04",7.8237,7.9696,7.6865,7.8587,23227945.0],["2017-05-05",7.8587,8.0251,7.704,7.7916,38040432.0],["2017-05-08",7.7916,7.882,7.6952,7.7945,39615231.0],["2017-05-09",7.7945,7.9054,7.5317,7.8996,43373915.0],["2017-05-10",7.8996,8.3112,7.8821,8.1156,52302313.0],["2017-05-11",8.1156,8.2382,7.9696,8.1098,44976989.0],["2017-05-12",8.1098,8.1594,7.9521,8.0776,27482759.0],["2017-05-15",8.0776,8.465903282165527,8.077642440795898,8.4659,33723773.0],["2017-05-16",8.4659,8.7082,8.3199,8.6732,38745522.0],["2017-05-17",8.6732,8.6732,8.4134,8.4659,38827574.0],["2017-05-18",8.4659,8.465903282165527,8.2382,8.2411,44656390.0],["2017-05-19",8.2411,8.3141,8.0893,8.244,29338664.0],["2017-05-22",8.244,8.5185,8.1973,8.5068,34612645.0],["2017-05-23",8.5068,8.7432,8.3491,8.5476,45691645.0],["2017-05-24",8.5476,8.5827,8.2061,8.4367,31545733.0],["2017-05-25",8.4367,8.4776,8.0339,8.2907,56185624.0],["2017-05-26",8.2907,8.29074764251709,7.7682,8.0572,85362902.0],["2017-05-31",8.0572,8.1244,7.8499,8.1214,45235521.0],["2017-06-01",8.1214,8.2616,7.955,8.0952,38580078.0],["2017-06-02",8.0952,8.244,7.9988,8.1448,25150592.0],["2017-06-05",8.1448,8.2703,8.1068,8.2353,30385522.0],["2017-06-06",8.2353,8.355,8.1623,8.2236,27447610.0],["2017-06-07",8.2236,8.4455,8.1857,8.3637,46105227.0],["2017-06-08",8.3637,8.4863,8.3053,8.4659,36385258.0],["2017-06-09",8.4659,8.571,8.1448,8.3637,52240283.0],["2017-06-12",8.3637,8.363730430603027,7.8529,8.0426,70694154.0],["2017-06-13",8.0426,8.174,7.92,8.1535,35484071.0],["2017-06-14",8.1535,8.2265,8.0076,8.0397,24197400.0],["2017-06-15",8.0397,8.0981,7.955,8.0339,13866561.0],["2017-06-16",8.0339,8.209,7.9696,8.1711,16947218.0],["2017-06-19",8.1711,8.247,8.1302,8.2178,18936140.0],["2017-06-20",8.2178,8.3783,8.0864,8.174,25279928.0],["2017-06-21",8.174,8.4396,8.1302,8.4338,46752185.0],["2017-06-22",8.4338,8.714,8.4221,8.4951,49742360.0],["2017-06-23",8.4951,8.8454,8.495099067687988,8.8221,37882970.0],["2017-06-26",8.8221,8.8863,8.6761,8.7578,37090595.0],["2017-06-27",8.7578,8.757833480834961,8.4951,8.6557,40529867.0],["2017-06-28",8.6557,8.655657768249512,8.3842,8.4367,47615818.0],["2017-06-29",8.4367,8.4747,8.2674,8.3783,51489312.0],["2017-06-30",8.3783,8.5622,8.3053,8.536,34138545.0],["2017-07-03",8.536,8.5768,8.1827,8.247,47752977.0],["2017-07-04",8.247,8.3637,8.1273,8.3229,39950046.0],["2017-07-05",8.3229,8.465903282165527,8.247,8.4659,32050059.0],["2017-07-06",8.4659,8.5845,8.3869,8.5406,28074944.0],["2017-07-07",8.5406,8.562507629394531,8.3386,8.5625,33470618.0],["2017-07-10",8.5625,8.562507629394531,8.3561,8.3561,19517677.0],["2017-07-11",8.3561,8.5406,8.1366,8.3737,37129251.0],["2017-07-12",8.3737,8.6942,8.2815,8.6855,55781919.0],["2017-07-13",8.6855,8.8347,8.5932,8.6591,33147563.0],["2017-07-14",8.6591,8.7821,8.4,8.7601,26428575.0],["2017-07-17",8.7601,8.8304,8.343,8.6372,35845705.0],["2017-07-18",8.6372,8.6723,8.4791,8.5889,21771639.0],["2017-07-19",8.5889,9.208,8.523,9.1158,60730955.0],["2017-07-20",9.1158,9.3836,9.0587,9.2212,41634967.0],["2017-07-21",9.2212,9.5198,9.1333,9.2256,30992881.0],["2017-07-24",9.2256,9.3792,9.0894,9.2212,22461141.0],["2017-07-25",9.2212,9.5198,9.221162796020508,9.2607,27461608.0],["2017-07-26",9.2607,9.3134,8.9884,9.2651,26853602.0],["2017-07-27",9.2651,9.309,9.0236,9.2168,22925877.0],["2017-07-28",9.2168,9.3134,9.0675,9.208,13006176.0],["2017-07-31",9.208,9.2739,8.984,9.2124,29450523.0],["2017-08-01",9.2124,9.212380409240723,8.9797,9.0367,25657951.0],["2017-08-02",9.0367,9.3353,8.8874,8.9665,39810770.0],["2017-08-03",8.9665,9.0631,8.5976,8.6942,44712720.0],["2017-08-04",8.6942,8.8479,8.4835,8.7733,29174999.0],["2017-08-07",8.7733,8.8172,8.5932,8.7996,20967199.0],["2017-08-08",8.7996,8.799622535705566,8.5449,8.5845,41100798.0],["2017-08-09",8.5845,8.7733,8.5625,8.7469,31135855.0],["2017-08-10",8.7469,8.9665,8.6415,8.905,42634769.0],["2017-08-11",8.905,9.2739,8.725,8.9972,46203173.0],["2017-08-14",8.9972,9.6427,8.997220039367676,9.4583,70553193.0],["2017-08-15",9.4583,9.6164,9.3748,9.4583,30013052.0],["2017-08-16",9.4583,9.612,9.4231,9.612,24876581.0],["2017-08-17",9.612,9.611963272094727,9.2914,9.4188,31788162.0],["2017-08-18",9.4188,9.5768,9.208,9.287,25034781.0],["2017-08-21",9.287,9.3968,9.1773,9.2212,28742015.0],["2017-08-22",9.2212,9.3353,9.1333,9.1773,21482623.0],["2017-08-23",9.1773,9.2343,9.1026,9.1685,18027558.0],["2017-08-24",9.1685,9.3046,9.1202,9.2212,16592285.0],["2017-08-25",9.2212,9.221162796020508,8.8128,8.8479,87634944.0],["2017-08-28",8.8479,9.1904,8.847926139831543,9.1114,73240829.0],["2017-08-29",9.1114,9.3178,8.9753,8.9884,51551143.0],["2017-08-30",8.9884,9.3309,8.988436698913574,9.2124,59732263.0],["2017-09-01",9.2124,9.489,9.212380409240723,9.3968,58061580.0],["2017-09-04",9.3968,9.5944,9.2212,9.5724,58996185.0],["2017-09-05",9.5724,9.5988,9.4319,9.4846,30988679.0],["2017-09-06",9.4846,9.484624862670898,9.1246,9.2212,53605518.0],["2017-09-07",9.2212,9.4583,9.1333,9.3573,58102411.0],["2017-09-08",9.3573,9.4978,9.1597,9.3529,67255539.0],["2017-09-11",9.3529,9.3792,9.2212,9.2651,49578588.0],["2017-09-12",9.2651,9.3309,9.0719,9.1114,60766368.0],["2017-09-13",9.1114,9.2212,8.9533,9.1553,41363059.0],["2017-09-14",9.1553,9.2826,9.0675,9.1948,42144165.0],["2017-09-15",9.1948,9.2826,9.0894,9.1246,22583542.0],["2017-09-18",9.1246,9.2036,9.0411,9.1158,23115052.0],["2017-09-19",9.1158,9.1685,8.703,8.7733,66746734.0],["2017-09-20",8.7733,8.9797,8.6284,8.8831,51964679.0],["2017-09-21",8.8831,8.927,8.7162,8.7821,39444387.0],["2017-09-22",8.7821,8.8611,8.7162,8.804,19705945.0],["2017-09-25",8.804,8.826,8.4747,8.5449,40392284.0],["2017-09-26",8.5449,8.5932,8.3473,8.4264,31536260.0],["2017-09-27",8.4264,8.9357,8.426384925842285,8.8831,49015852.0],["2017-09-28",8.8831,9.1553,8.883052825927734,9.0894,46215652.0],["2017-09-29",9.0894,9.1816,8.9226,9.0719,24787064.0],["2017-10-09",9.0719,9.1685,8.8962,9.1026,35897915.0],["2017-10-10",9.1026,9.1333,8.7381,8.8874,26687246.0],["2017-10-11",8.8874,8.8918,8.7425,8.8216,32095336.0],["2017-10-12",8.8216,9.0499,8.821578979492188,8.9577,19805152.0],["2017-10-13",8.9577,9.3968,8.9006,9.3573,86750713.0],["2017-10-16",9.3573,9.7656,9.309,9.6603,79511134.0],["2017-10-17",9.6603,9.792,9.5066,9.6559,37374321.0],["2017-10-18",9.6559,10.0994,9.65587329864502,10.0862,51677346.0],["2017-10-19",10.0862,10.297,9.8842,9.9676,39270777.0],["2017-10-20",9.9676,9.96763801574707,9.511,9.77,43944283.0],["2017-10-23",9.77,9.9237,9.5373,9.8403,38177942.0],["2017-10-24",9.8403,10.3409,9.7349,10.2487,48161304.0],["2017-10-25",10.2487,10.6263,10.1301,10.2004,50274758.0],["2017-10-26",10.2004,10.7536,10.200362205505371,10.6263,63087618.0],["2017-10-27",10.6263,11.0215,10.5209,10.8063,48797967.0],["2017-10-30",10.8063,11.3464,10.6482,10.9424,70273601.0],["2017-10-31",10.9424,11.0478,10.5516,10.8283,44346639.0],["2017-11-01",10.8283,11.0215,10.5429,10.5912,39197971.0],["2017-11-02",10.5912,10.6439,10.297,10.5385,53200644.0],["2017-11-03",10.5385,10.9249,10.538470268249512,10.8415,54277168.0],["2017-11-06",10.8415,11.0434,10.6482,10.9556,66589362.0],["2017-11-07",10.9556,10.9951,10.7053,10.9161,51644537.0],["2017-11-08",10.9161,11.2586,10.6746,10.7141,58722751.0],["2017-11-09",10.7141,11.0566,10.4419,11.0083,52943155.0],["2017-11-10",11.0083,11.4474,10.8898,11.3157,76980380.0],["2017-11-13",11.3157,11.6231,11.1883,11.3245,55250048.0],["2017-11-14",11.3245,11.544,11.0215,11.1444,48029751.0],["2017-11-15",11.1444,11.3069,10.6922,10.9556,46495620.0],["2017-11-16",10.9556,11.2498,10.8239,11.2323,35786486.0],["2017-11-17",11.2323,11.3245,10.9424,10.9688,35676423.0],["2017-11-20",10.9688,11.5484,10.968792915344238,11.5045,53092031.0],["2017-11-21",11.5045,12.251,11.3859,12.1632,71023077.0],["2017-11-22",12.1632,12.33,11.7724,12.0753,43947673.0],["2017-11-23",12.0753,12.075332641601562,11.1093,11.3332,53387413.0],["2017-11-24",11.3332,11.4825,11.0654,11.1005,42013031.0],["2017-11-27",11.1005,11.100523948669434,10.275,10.5824,52425320.0],["2017-11-28",10.5824,10.8239,10.5648,10.7932,32578988.0],["2017-11-29",10.7932,11.0522,10.376,10.6395,36332327.0],["2017-11-30",10.6395,10.63946533203125,10.1038,10.3365,51766028.0],["2017-12-01",10.3365,10.7888,10.2443,10.4067,54304219.0],["2017-12-04",10.4067,11.0171,10.406743049621582,10.8722,51343779.0],["2017-12-05",10.8722,11.3508,10.6351,10.8019,66384373.0],["2017-12-06",10.8019,10.9249,10.5385,10.8063,56834717.0],["2017-12-07",10.8063,10.8327,10.499,10.7361,32647649.0],["2017-12-08",10.7361,11.3728,10.6922,11.364,55528158.0],["2017-12-11",11.364,11.7021,11.1883,11.6143,64961241.0],["2017-12-12",11.6143,11.614273071289062,11.3245,11.3728,48126485.0],["2017-12-13",11.3728,11.5001,10.9073,11.3069,69741352.0],["2017-12-14",11.3069,11.306901931762695,10.7273,10.7405,60176199.0],["2017-12-15",10.7405,10.9776,10.5736,10.7053,38651844.0],["2017-12-18",10.7053,10.8239,10.5824,10.6878,27793895.0],["2017-12-19",10.6878,10.9293,10.6482,10.78,43592239.0],["2017-12-20",10.78,10.8239,10.354,10.5297,55567180.0],["2017-12-21",10.5297,10.7141,10.2223,10.6263,62353465.0],["2017-12-22",10.6263,10.7712,10.4067,10.4594,48444871.0],["2017-12-25",10.4594,10.459434509277344,9.792,10.0072,97657595.0],["2017-12-26",10.0072,10.2091,9.8798,10.1477,55809433.0],["2017-12-27",10.1477,10.147668838500977,9.8403,9.8974,45415179.0],["2017-12-28",9.8974,10.0774,9.8052,10.0555,30812483.0],["2017-12-29",10.0555,10.398,10.055459022521973,10.2926,30176850.0],["2018-01-02",10.2926,10.3233,9.9237,10.1213,50136420.0],["2018-01-03",10.1213,10.6351,10.0335,10.5297,74331903.0],["2018-01-04",10.5297,10.8019,10.3936,10.6702,53136353.0],["2018-01-05",10.6702,10.9249,10.4726,10.4726,46454128.0],["2018-01-08",10.4726,10.556,10.1872,10.3189,44956221.0],["2018-01-09",10.3189,10.6702,10.2794,10.5824,29409963.0],["2018-01-10",10.5824,10.582380294799805,10.1169,10.2311,64147093.0],["2018-01-11",10.2311,10.3628,9.9237,10.2574,43581149.0],["2018-01-12",10.2574,10.3189,10.1213,10.2267,19155681.0],["2018-01-15",10.2267,10.297,9.7349,9.8579,41439961.0],["2018-01-16",9.8579,9.8754,9.2475,9.4627,102123900.0],["2018-01-17",9.4627,9.8754,9.2168,9.669,72535830.0],["2018-01-18",9.669,10.0906,9.511,9.9589,66537543.0],["2018-01-19",9.9589,10.3189,9.8798,10.1652,54213003.0],["2018-01-22",10.1652,10.3497,9.7832,10.0994,91423202.0],["2018-01-23",10.0994,10.1565,9.8008,9.9457,63611509.0],["2018-01-24",9.9457,9.9852,9.5944,9.8886,65695834.0],["2018-01-25",9.8886,10.0906,9.7481,10.0115,38503301.0],["2018-01-26",10.0115,10.0423,9.6076,9.6603,44438375.0],["2018-01-29",9.6603,9.669,9.2431,9.5198,81784134.0],["2018-01-30",9.5198,9.5637,9.3265,9.5066,35490899.0],["2018-01-31",9.5066,9.5944,9.287,9.5505,42715458.0],["2018-02-01",9.5505,9.7481,9.4056,9.5505,38810718.0],["2018-02-02",9.5505,10.174,9.550490379333496,9.9984,82838036.0],["2018-02-05",9.9984,10.2355,9.7173,10.1433,44983175.0],["2018-02-06",10.1433,10.1696,9.7964,9.8359,51358114.0],["2018-02-07",9.8359,10.1433,9.7832,9.9896,56503525.0],["2018-02-08",9.9896,10.2355,9.8535,10.0291,46123476.0],["2018-02-09",10.0291,10.029112815856934,9.5768,9.9852,47513050.0],["2018-02-12",9.9852,10.4594,9.9457,10.4287,51446730.0],["2018-02-13",10.4287,10.7975,10.3672,10.4067,36981829.0],["2018-02-14",10.4067,10.6702,10.3189,10.5999,20394129.0],["2018-02-22",10.5999,10.9732,10.455,10.9117,39203632.0],["2018-02-23",10.9117,10.96,10.5165,10.6263,31700436.0],["2018-02-26",10.6263,11.3552,10.62629222869873,11.1532,58253875.0],["2018-02-27",11.1532,11.2849,10.9381,11.0127,33396537.0],["2018-02-28",11.0127,11.012701034545898,10.5473,10.7536,61357611.0],["2018-03-01",10.7536,11.1444,10.6658,11.14,57207046.0],["2018-03-02",11.14,11.14004135131836,10.7141,10.9293,40510124.0],["2018-03-05",10.9293,11.0039,10.5912,10.8063,32641673.0],["2018-03-06",10.8063,11.0039,10.7668,10.9951,35923999.0],["2018-03-07",10.9951,11.0127,10.6746,10.7053,28197393.0],["2018-03-08",10.7053,10.7932,10.6043,10.7624,23556877.0],["2018-03-09",10.7624,11.1971,10.7141,11.1005,47141734.0],["2018-03-12",11.1005,11.5528,11.100523948669434,11.3376,57134278.0],["2018-03-13",11.3376,11.4167,11.0874,11.1093,32560995.0],["2018-03-14",11.1093,11.1883,10.9864,11.1093,24768774.0],["2018-03-15",11.1093,11.3684,11.0742,11.2498,30628172.0],["2018-03-16",11.2498,11.4386,11.1313,11.2498,29059716.0],["2018-03-19",11.2498,11.3289,11.083,11.241,21163549.0],["2018-03-20",11.241,11.2806,10.9073,11.1971,20172768.0],["2018-03-21",11.1971,11.3947,11.1269,11.1532,23160828.0],["2018-03-22",11.1532,11.2059,10.7361,10.8371,33915455.0],["2018-03-23",10.8371,10.837061882019043,10.1477,10.477,61583218.0],["2018-03-26",10.477,10.5824,9.9896,10.4726,41717702.0],["2018-03-27",10.4726,10.9249,10.472606658935547,10.8854,34310174.0],["2018-03-28",10.8854,11.1444,10.7185,10.9117,37348474.0],["2018-03-29",10.9117,11.0259,10.5473,10.6922,20992205.0],["2018-03-30",10.6922,10.8985,10.5824,10.6175,34681883.0],["2018-04-02",10.6175,10.617509841918945,10.1521,10.3189,50463942.0],["2018-04-03",10.3189,10.5209,10.2267,10.4726,21463462.0],["2018-04-04",10.4726,10.6395,10.2882,10.5165,25143170.0],["2018-04-09",10.5165,10.5253,10.2487,10.2662,26505477.0],["2018-04-10",10.2662,10.5341,10.266228675842285,10.4726,21624579.0],["2018-04-11",10.4726,10.6658,10.455,10.4946,17581816.0],["2018-04-12",10.4946,10.6263,10.4199,10.5033,18227225.0],["2018-04-13",10.5033,10.6175,10.4199,10.4199,15249801.0],["2018-04-16",10.4199,10.4463,10.2882,10.3409,14266230.0],["2018-04-17",10.3409,10.4375,9.9457,9.972,33424383.0],["2018-04-18",9.972,10.0906,9.5241,9.6998,46890485.0],["2018-04-19",9.6998,9.9589,9.612,9.8096,23984309.0],["2018-04-20",9.8096,9.9018,9.6164,9.814,36586973.0],["2018-04-23",9.814,9.813953399658203,8.8348,8.8435,93418721.0],["2018-04-24",8.8435,9.1114,8.7381,8.9357,42834063.0],["2018-04-25",8.9357,9.5988,8.8391,9.5329,55431914.0],["2018-04-26",9.5329,9.53292465209961,8.8743,9.0236,61121817.0],["2018-04-27",9.0236,9.309,8.9138,9.186,38637403.0],["2018-05-02",9.186,9.6032,9.18603515625,9.3397,38737118.0],["2018-05-03",9.3397,9.5681,9.2695,9.5154,26898354.0],["2018-05-04",9.5154,9.8271,9.4934,9.5241,33543557.0],["2018-05-07",9.5241,9.7832,9.4495,9.5505,42394279.0],["2018-05-08",9.5505,9.9632,9.4671,9.8623,40602501.0],["2018-05-09",9.8623,10.1872,9.8403,10.1433,42500262.0],["2018-05-10",10.1433,10.5165,10.143278121948242,10.4023,42538834.0],["2018-05-11",10.4023,10.477,10.1257,10.1433,26823523.0],["2018-05-14",10.1433,10.5824,10.143278121948242,10.578,43309162.0],["2018-05-15",10.578,10.6834,10.2574,10.4946,29910422.0],["2018-05-16",10.4946,10.494560241699219,10.1038,10.2004,31181083.0],["2018-05-17",10.2004,10.3716,10.0203,10.0203,24928686.0],["2018-05-18",10.0203,10.1389,9.893,10.0686,23974904.0],["2018-05-21",10.0686,10.6263,10.068631172180176,10.5341,38743806.0],["2018-05-22",10.5341,10.6395,10.455,10.5736,22764487.0],["2018-05-23",10.5736,10.6526,10.4111,10.4507,15172312.0],["2018-05-24",10.4507,10.4902,10.0994,10.1345,25222653.0],["2018-05-25",10.1345,10.297,9.994,10.0555,21147489.0],["2018-05-28",10.0555,10.6043,10.055459022521973,10.398,35422040.0],["2018-05-29",10.398,10.5824,10.3628,10.3716,29657531.0],["2018-05-30",10.3716,10.371609687805176,9.7086,10.095,25798639.0],["2018-05-31",10.095,10.2706,9.8842,10.2048,28149453.0],["2018-06-01",10.2048,10.204751968383789,9.8842,9.9237,29392102.0],["2018-06-04",9.9237,10.2574462890625,9.923728942871094,10.2574,23482407.0],["2018-06-05",10.2574,10.8151,10.2574462890625,10.78,81551802.0],["2018-06-06",10.78,10.8898,10.6658,10.7844,80567540.0],["2018-06-07",10.7844,10.9424,10.5253,10.5385,56185863.0],["2018-06-08",10.5385,10.9205,10.4507,10.8854,67856509.0],["2018-06-11",10.8854,11.3201,10.7624,11.2849,70566131.0],["2018-06-12",11.2849,11.3947,11.0566,11.2103,38779447.0],["2018-06-13",11.2103,11.2981,10.8941,11.1093,37824621.0],["2018-06-14",11.1093,11.1444,10.6702,10.8898,43489824.0],["2018-06-15",10.8898,11.0434,10.6614,10.8415,26154912.0],["2018-06-19",10.8415,10.9073,10.3453,10.5209,58325487.0],["2018-06-20",10.5209,10.7448,10.3848,10.6395,26948763.0],["2018-06-21",10.6395,10.7361,9.9237,10.0028,61262195.0],["2018-06-22",10.0028,10.275,9.5724,10.0115,36265939.0],["2018-06-25",10.0115,10.1872,9.5285,9.6559,36250236.0],["2018-06-26",9.6559,9.8666,9.3748,9.5285,34844442.0],["2018-06-27",9.5285,9.7261,9.0675,9.1114,50635438.0],["2018-06-28",9.1114,9.5944,9.111387252807617,9.3441,61419044.0],["2018-06-29",9.3441,10.1696,9.344109535217285,9.8974,41921865.0],["2018-07-02",9.8974,9.9193,9.3222,9.4451,44855915.0],["2018-07-03",9.4451,9.6383,9.0236,9.4451,49503907.0],["2018-07-04",9.4451,9.5066,9.2168,9.309,29227084.0],["2018-07-05",9.309,9.4539,9.2212,9.2958,26486405.0],["2018-07-06",9.2958,9.6471,9.2431,9.4188,44718530.0],["2018-07-09",9.4188,10.0115,9.418758392333984,9.8579,56719953.0],["2018-07-10",9.8579,10.0555,9.669,9.8579,27806259.0],["2018-07-11",9.8579,9.8579,9.309,9.7876,30782870.0],["2018-07-12",9.7876,10.7141,9.7656,10.4463,69924457.0],["2018-07-13",10.4463,10.8941,10.3497,10.7141,45992044.0],["2018-07-16",10.7141,11.0215,10.5868,10.7668,36694156.0],["2018-07-17",10.7668,11.027,10.6779,10.8553,30734325.0],["2018-07-18",10.8553,10.855281829833984,10.5406,10.6035,28268513.0],["2018-07-19",10.6035,10.7923,10.3746,10.5119,21654264.0],["2018-07-20",10.5119,10.7923,10.4089,10.6207,25810106.0],["2018-07-23",10.6207,11.2158,10.62066650390625,11.0556,56614068.0],["2018-07-24",11.0556,11.2043,10.8782,10.9755,39632647.0],["2018-07-25",10.9755,11.2387,10.9411,11.1471,35347060.0],["2018-07-26",11.1471,11.2158,10.6149,10.6951,38327260.0],["2018-07-27",10.6951,10.9182,10.5978,10.7351,17985775.0],["2018-07-30",10.7351,10.8496,10.386,10.5005,22343806.0],["2018-07-31",10.5005,10.6664,10.2315,10.3288,26171727.0],["2018-08-01",10.3288,10.7866,10.1572,10.2544,47873062.0],["2018-08-02",10.2544,10.6035,10.0599,10.5291,54059330.0],["2018-08-03",10.5291,10.655,9.9512,10.1285,34873315.0],["2018-08-06",10.1285,10.1629,9.6593,9.6765,22991311.0],["2018-08-07",9.6765,10.3517,9.67647933959961,10.3288,31037783.0],["2018-08-08",10.3288,10.4662,10.036988258361816,10.037,18450910.0],["2018-08-09",10.037,10.6493,9.9855,10.6436,39774619.0],["2018-08-10",10.6436,10.7237,10.386,10.5978,23793589.0],["2018-08-13",10.5978,10.8724,10.3689,10.8667,36501776.0],["2018-08-14",10.8667,10.866726875305176,10.4261,10.5463,32053041.0],["2018-08-15",10.5463,10.546276092529297,10.037,10.1629,29406471.0],["2018-08-16",10.1629,10.346,9.8424,10.0084,29237214.0],["2018-08-17",10.0084,10.18,9.3618,9.3961,58485650.0],["2018-08-20",9.3961,9.6994,8.9269,9.3389,63830991.0],["2018-08-21",9.3389,9.8195,9.338859558105469,9.7451,40330262.0],["2018-08-22",9.7451,9.7966,9.0871,9.6421,54228368.0],["2018-08-23",9.6421,9.6822,9.3732,9.5277,42644474.0],["2018-08-24",9.5277,10.0885,9.527697563171387,10.0542,60898600.0],["2018-08-27",10.0542,10.6436,10.054152488708496,10.6149,48728449.0],["2018-08-28",10.6149,10.6722,10.3803,10.6436,30713332.0],["2018-08-29",10.6436,10.7351,10.4433,10.6092,18070440.0],["2018-08-30",10.6092,10.9468,10.5863,10.6779,41052432.0],["2018-08-31",10.6779,10.8953,10.4147,10.6436,33530293.0],["2018-09-03",10.6436,10.6836,9.9283,10.1686,63615316.0],["2018-09-04",10.1686,10.7294,9.9283,10.7294,57100302.0],["2018-09-05",10.7294,10.7294,10.3689,10.4147,31741691.0],["2018-09-06",10.4147,10.5634,10.1343,10.3403,25203242.0],["2018-09-07",10.3403,10.6207,10.1629,10.2315,24381067.0],["2018-09-10",10.2315,10.231545448303223,9.2072,9.2072,137092346.0],["2018-09-11",9.2072,9.4705,9.0527,9.2931,50288294.0],["2018-09-12",9.2931,9.4876,9.0871,9.1557,33844553.0],["2018-09-13",9.1557,9.6135,8.904,9.2301,66780883.0],["2018-09-14",9.2301,9.316,8.6407,9.1271,77867061.0],["2018-09-17",9.1271,9.127134323120117,8.4233,8.5721,67229963.0],["2018-09-18",8.5721,8.6579,8.2516,8.6407,56912846.0],["2018-09-19",8.6407,8.6922,8.0571,8.4519,100369401.0],["2018-09-20",8.4519,8.801,8.451896667480469,8.6808,57151552.0],["2018-09-21",8.6808,8.7838,8.3432,8.7323,57476543.0],["2018-09-25",8.7323,8.9898,8.6121,8.9154,45236163.0],["2018-09-26",8.9154,9.1271,8.841,8.944,39260899.0],["2018-09-27",8.944,9.0642,8.5263,8.7208,53935995.0],["2018-09-28",8.7208,8.8811,8.5148,8.8238,40349583.0],["2018-10-08",8.8238,8.823848724365234,8.0571,8.0742,55725540.0],["2018-10-09",8.0742,8.7037,8.074222564697266,8.5435,79019473.0],["2018-10-10",8.5435,8.6693,8.429,8.5549,34349472.0],["2018-10-11",8.5549,8.554898262023926,8.0857,8.4004,45903633.0],["2018-10-12",8.4004,8.68651294708252,8.1314,8.6865,36474816.0],["2018-10-15",8.6865,9.0699,8.68651294708252,8.7838,53730737.0],["2018-10-16",8.7838,8.783794403076172,8.532,8.5778,23039250.0],["2018-10-17",8.5778,8.8124,8.3031,8.6465,32777880.0],["2018-10-18",8.6465,8.9669,8.429,8.6808,50551854.0],["2018-10-19",8.6808,9.224414825439453,8.5034,9.2244,67359027.0],["2018-10-22",9.2244,10.145709991455078,9.224414825439453,10.1457,107258261.0],["2018-10-23",10.1457,10.1915,9.7394,9.7852,53886643.0],["2018-10-24",9.7852,9.9454,9.5506,9.6307,44482689.0],["2018-10-25",9.6307,10.0542,9.2015,9.8367,50986029.0],["2018-10-26",9.8367,9.8997,9.2587,9.4361,47310291.0],["2018-10-29",9.4361,9.4876,9.0985,9.2645,42725217.0],["2018-10-30",9.2645,9.562,8.8696,9.4361,50061440.0],["2018-10-31",9.4361,9.5449,9.2702,9.4991,32900272.0],["2018-11-01",9.4991,9.7566,9.4419,9.4476,38650576.0],["2018-11-02",9.4476,9.9283,9.4133,9.7566,83585974.0],["2018-11-05",9.7566,9.756590843200684,8.9784,9.1786,111519750.0],["2018-11-06",9.1786,9.178634643554688,8.6522,8.7609,76054115.0],["2018-11-07",8.7609,9.1443,8.760902404785156,8.8639,54910359.0],["2018-11-08",8.8639,9.0985,8.7437,8.8868,39362850.0],["2018-11-09",8.8868,8.886797904968262,8.6465,8.6693,42365511.0],["2018-11-12",8.6693,8.9841,8.4691,8.9784,55721773.0],["2018-11-13",8.9784,8.978352546691895,8.2516,8.8124,145953288.0],["2018-11-14",8.8124,8.81240463256836,8.5435,8.635,60348119.0],["2018-11-15",8.635,8.8754,8.5892,8.7838,66496369.0],["2018-11-16",8.7838,9.0699,8.7552,9.0642,74375259.0],["2018-11-19",9.0642,9.4361,9.064190864562988,9.2587,76640505.0],["2018-11-20",9.2587,9.258748054504395,8.8925,8.9154,52487367.0],["2018-11-21",8.9154,8.915407180786133,8.7151,8.8982,37193869.0],["2018-11-22",8.8982,8.9612,8.8239,8.8868,21032873.0],["2018-11-23",8.8868,8.8982,8.5549,8.6922,37769643.0],["2018-11-26",8.6922,8.7781,8.4405,8.5148,33094467.0],["2018-11-27",8.5148,8.5835,8.2402,8.4691,49805803.0],["2018-11-28",8.4691,8.635,8.2974,8.5206,31935237.0],["2018-11-29",8.5206,8.738,8.3661,8.3832,39198606.0],["2018-11-30",8.3832,8.6865,8.3317,8.635,33701030.0],["2018-12-03",8.635,9.2416,8.635011672973633,9.0012,79389211.0],["2018-12-04",9.0012,9.1557,8.9326,9.0527,45760241.0],["2018-12-05",9.0527,9.0642,8.7666,9.0012,34028100.0],["2018-12-06",9.0012,9.001241683959961,8.6007,8.6064,48902173.0],["2018-12-07",8.6064,8.7495,8.606400489807129,8.6693,20232936.0],["2018-12-10",8.6693,8.669347763061523,8.4862,8.5549,22811643.0],["2018-12-11",8.5549,8.6121,8.4462,8.5492,18803553.0],["2018-12-12",8.5492,8.6007,8.3546,8.4405,29136983.0],["2018-12-13",8.4405,8.5606,8.326,8.5034,37692479.0],["2018-12-14",8.5034,8.503398895263672,8.017,8.0971,75936069.0],["2018-12-17",8.0971,8.097112655639648,7.3589,7.7252,89766606.0],["2018-12-18",7.7252,7.8453,7.5764,7.811,39376927.0],["2018-12-19",7.811,7.8625,7.4791,7.5134,42174690.0],["2018-12-20",7.5134,7.6965,7.4505,7.605,39043376.0],["2018-12-21",7.605,7.6565,7.3933,7.5535,43048173.0],["2018-12-24",7.5535,7.8968,7.4905,7.7824,44935776.0],["2018-12-25",7.7824,7.9712,7.6222,7.8797,40088592.0],["2018-12-26",7.8797,8.0685,7.811,8.017,40129555.0],["2018-12-27",8.017,8.2745,7.988389015197754,7.9884,47600309.0],["2018-12-28",7.9884,8.1543,7.8854,8.0456,42304675.0],["2019-01-02",8.0456,8.2802,8.0227,8.0914,40597606.0],["2019-01-03",8.0914,8.091391563415527,7.439,7.6965,49458360.0],["2019-01-04",7.6965,7.696548938751221,7.3303,7.5592,72075790.0],["2019-01-07",7.5592,7.8739,7.5249,7.8453,59419657.0],["2019-01-08",7.8453,8.0799,7.7366,7.9598,36100967.0],["2019-01-09",7.9598,8.1829,7.9254,8.0056,54128598.0],["2019-01-10",8.0056,8.6007,8.005556106567383,8.532,116321115.0],["2019-01-11",8.532,8.6293,8.4061,8.4405,48721106.0],["2019-01-14",8.4405,8.5835,8.429,8.4805,46629194.0],["2019-01-15",8.4805,8.606400489807129,8.3432,8.6064,49036319.0],["2019-01-16",8.6064,8.7266,8.4405,8.5377,44071813.0],["2019-01-17",8.5377,8.698,8.429,8.5377,38523748.0],["2019-01-18",8.5377,8.6636,8.4691,8.635,44645153.0],["2019-01-21",8.635,8.7952,8.5549,8.6178,45418007.0],["2019-01-22",8.6178,8.6636,8.492,8.6293,24296179.0],["2019-01-23",8.6293,8.6693,8.5377,8.6293,20010645.0],["2019-01-24",8.6293,8.6579,8.5034,8.6407,32295781.0],["2019-01-25",8.6407,9.0871,8.5892,8.9154,58501477.0],["2019-01-28",8.9154,9.459,8.9154,9.3503,72282197.0],["2019-01-29",9.3503,9.4419,9.0814,9.316,47574628.0],["2019-01-30",9.316,9.4762,9.1844,9.2473,31484925.0],["2019-01-31",9.2473,9.4476,9.2473,9.3675,53025649.0],["2019-02-01",9.3675,9.6421,9.367472648620605,9.5563,48492736.0],["2019-02-11",9.5563,10.042708396911621,9.5563,10.0427,95034075.0],["2019-02-12",10.0427,10.1343,9.9225,10.0027,59832800.0],["2019-02-13",10.0027,10.2144,9.8596,10.0313,72861146.0],["2019-02-14",10.0313,10.14,9.8081,9.8539,80716177.0],["2019-02-15",9.8539,10.0427,9.7795,9.7852,46117311.0],["2019-02-18",9.7852,10.5005,9.785202026367188,10.4433,95492475.0],["2019-02-19",10.4433,10.8782,10.3117,10.4776,78071056.0],["2019-02-20",10.4776,11.152844429016113,10.477606773376465,11.1528,97393757.0],["2019-02-21",11.1528,11.4447,10.9182,11.0956,79977954.0],["2019-02-22",11.0956,11.7308,10.9583,11.7136,70441682.0],["2019-02-25",11.7136,12.8867,11.713632583618164,12.1314,111764387.0],["2019-02-26",12.1314,12.4804,12.0169,12.2916,107207610.0],["2019-02-27",12.2916,12.291589736938477,11.4504,11.9196,77055270.0],["2019-02-28",11.9196,12.1199,11.7422,11.9997,56926576.0],["2019-03-01",11.9997,12.3774,11.7022,11.954,61759486.0],["2019-03-04",11.954,12.5205,11.8624,11.9883,110881649.0],["2019-03-05",11.9883,12.3603,11.788,12.2801,103744477.0],["2019-03-06",12.2801,12.4175,11.7365,12.0112,129411480.0],["2019-03-07",12.0112,12.011195182800293,11.4504,11.748,70775171.0],["2019-03-08",11.748,12.0455,11.439,11.8452,74423747.0],["2019-03-11",11.8452,12.2172,11.7709,12.1886,102634430.0],["2019-03-12",12.1886,12.8581,12.188587188720703,12.4919,117049291.0],["2019-03-13",12.4919,12.491869926452637,12.0055,12.1314,65557500.0],["2019-03-14",12.1314,12.3316,11.9082,12.2,50305574.0],["2019-03-15",12.2,13.0584,12.200033187866211,12.8467,95149736.0],["2019-03-18",12.8467,13.6192,12.5891,13.4933,88727390.0],["2019-03-19",13.4933,13.7165,13.3102,13.5276,45413339.0],["2019-03-20",13.5276,13.5562,13.2186,13.4361,41443653.0],["2019-03-21",13.4361,13.6421,13.1042,13.3674,50607758.0],["2019-03-22",13.3674,14.019736289978027,13.0069,14.0197,74225058.0],["2019-03-25",14.0197,14.019736289978027,13.4589,13.4589,49944052.0],["2019-03-26",13.4589,13.5619,12.7494,12.9325,69210844.0],["2019-03-27",12.9325,13.2644,12.8524,13.1328,43021456.0],["2019-03-28",13.1328,13.6077,12.9554,13.3445,46168294.0],["2019-03-29",13.3445,14.3516,13.344500541687012,14.1914,115174996.0],["2019-04-01",14.1914,14.9983,13.8252,14.6664,90474296.0],["2019-04-02",14.6664,14.8781,14.4089,14.4546,56615962.0],["2019-04-03",14.4546,14.8838,14.2658,14.7694,65717778.0],["2019-04-04",14.7694,14.8552,14.426,14.6492,46876280.0],["2019-04-08",14.6492,14.6664,14.0255,14.3059,61811023.0],["2019-04-09",14.3059,14.5519,14.1227,14.2486,34985846.0],["2019-04-10",14.2486,14.6091,14.0827,14.4432,36548126.0],["2019-04-11",14.4432,14.4947,13.871,13.9225,37050025.0],["2019-04-12",13.9225,14.386,13.922455787658691,14.2944,36382126.0],["2019-04-15",14.2944,14.5862,13.9968,14.0255,39524196.0],["2019-04-16",14.0255,14.918144226074219,14.025459289550781,14.9181,86027679.0],["2019-04-17",14.9181,15.5362,14.918144226074219,15.2157,106295488.0],["2019-04-18",15.2157,15.4103,14.9067,14.9067,50396049.0],["2019-04-19",14.9067,15.164204597473145,14.8323,15.1642,40936896.0],["2019-04-22",15.1642,15.5934,14.8266,14.8838,69164529.0],["2019-04-23",14.8838,15.5648,14.883809089660645,15.2214,102873989.0],["2019-04-24",15.2214,15.5362,14.9983,15.4789,63264145.0],["2019-04-25",15.4789,15.6392,15.2844,15.4217,51065859.0],["2019-04-26",15.4217,15.421710014343262,14.8037,14.9124,61956595.0],["2019-05-06",14.9124,14.912422180175781,13.436058044433594,13.4361,80451040.0],["2019-05-07",13.4361,14.0083,13.0355,13.8366,99375524.0],["2019-05-08",13.8366,13.8767,13.1614,13.3445,63827317.0],["2019-05-09",13.3445,13.4818,13.1099,13.2014,52753124.0],["2019-05-10",13.2014,14.2372,13.201440811157227,14.18,82650286.0],["2019-05-13",14.18,14.179962158203125,12.9611,13.2472,106199115.0],["2019-05-14",13.2472,13.247220993041992,12.8295,13.0012,78802455.0],["2019-05-15",13.0012,13.6878,12.9954,13.4704,72971963.0],["2019-05-16",13.4704,13.470391273498535,12.6464,12.8467,101773330.0],["2019-05-17",12.8467,13.0183,12.1371,12.2687,109296087.0],["2019-05-20",12.2687,12.268699645996094,11.0727,11.4447,155312083.0],["2019-05-21",11.4447,12.1886,11.444684028625488,12.1714,121765809.0],["2019-05-22",12.1714,12.6006,11.9826,12.1657,76534745.0],["2019-05-23",12.1657,12.16569709777832,11.1929,11.439,126572979.0],["2019-05-24",11.439,11.8338,11.4161,11.6736,81213690.0],["2019-05-27",11.6736,11.9425,11.3817,11.788,94009506.0],["2019-05-28",11.788,12.3145,11.6965,12.2859,99090961.0],["2019-05-29",12.2859,12.3202,11.9711,12.1543,58165688.0],["2019-05-30",12.1543,12.2172,11.7079,12.1771,55159857.0],["2019-05-31",12.1771,12.5548,11.9597,12.2801,63299435.0],["2019-06-03",12.2801,12.6807,11.9254,12.4633,69201088.0],["2019-06-04",12.4633,12.5892,12.1943,12.3259,60986310.0],["2019-06-05",12.3259,12.715,12.325922966003418,12.5605,53986955.0],["2019-06-06",12.5605,12.675,12.0799,12.1428,43771392.0],["2019-06-10",12.1428,12.8238,12.1085,12.7036,62671129.0],["2019-06-11",12.7036,13.2472,12.4747,13.0984,65713016.0],["2019-06-12",13.0984,13.1671,12.9096,13.0012,30963071.0],["2019-06-13",13.0012,13.1156,12.5491,12.5663,65031206.0],["2019-06-14",12.5663,12.6864,12.3259,12.366,40919244.0],["2019-06-17",12.366,12.406,11.9654,12.0398,60583024.0],["2019-06-18",12.0398,12.2859,11.9139,12.2172,37156007.0],["2019-06-19",12.2172,13.4303,12.217198371887207,13.1099,133070110.0],["2019-06-20",13.1099,13.6936,12.9382,13.5562,94089654.0],["2019-06-21",13.5562,13.9511,13.5505,13.6077,66372363.0],["2019-06-24",13.6077,13.6535,13.2186,13.3903,49758942.0],["2019-06-25",13.3903,13.390278816223145,12.9153,13.0984,53783597.0],["2019-06-26",13.0984,13.5906,12.9897,13.5047,64694531.0],["2019-06-27",13.5047,14.3974,13.50472640991211,14.3631,91562936.0],["2019-06-28",14.3631,14.4031,13.9625,14.1857,50260720.0],["2019-07-01",14.1857,15.604825019836426,14.185684204101562,15.6048,156378246.0],["2019-07-02",15.6048,15.7364,15.2272,15.4332,91076027.0],["2019-07-03",15.4332,15.433154106140137,14.5634,14.7522,98250698.0],["2019-07-04",14.7522,14.8781,14.4546,14.6263,49857658.0],["2019-07-05",14.6263,14.9072,14.5495,14.7507,49194810.0],["2019-07-08",14.7507,14.87,14.229,14.5793,63884578.0],["2019-07-09",14.5793,14.7284,14.3482,14.6091,45944756.0],["2019-07-10",14.6091,15.101,14.609105110168457,14.8178,70662289.0],["2019-07-11",14.8178,15.034,14.4079,14.5346,51745499.0],["2019-07-12",14.5346,14.6613,14.311,14.5346,30357239.0],["2019-07-15",14.5346,15.101043701171875,14.1992,15.101,63844880.0],["2019-07-16",15.101,15.2799,14.8178,14.9967,52241604.0],["2019-07-17",14.9967,15.4141,14.8178,15.3396,49876012.0],["2019-07-18",15.3396,15.339560508728027,14.9073,14.9371,38500647.0],["2019-07-19",14.9371,15.1905,14.8625,14.9072,33074573.0],["2019-07-22",14.9072,15.101,14.7358,14.9072,25021606.0],["2019-07-23",14.9072,15.18303394317627,14.7954,15.183,36382687.0],["2019-07-24",15.183,16.0104,15.18303394317627,15.8166,99073554.0],["2019-07-25",15.8166,16.3831,15.8165922164917,16.1669,108116905.0],["2019-07-26",16.1669,16.562,15.9135,16.3458,77984568.0],["2019-07-29",16.3458,16.8899,16.0327,16.2713,89524591.0],["2019-07-30",16.2713,16.3458,15.9358,16.0626,76464983.0],["2019-07-31",16.0626,16.2191,15.9955,16.0998,53859909.0],["2019-08-01",16.0998,16.2489,15.8688,16.2414,58659682.0],["2019-08-02",16.2414,16.2414493560791,15.0414,15.7197,134016001.0],["2019-08-05",15.7197,15.7197,15.034,15.0787,91945416.0],["2019-08-06",15.0787,15.4514,14.378,15.2948,99714194.0],["2019-08-07",15.2948,15.6153,15.1905,15.265,61277371.0],["2019-08-08",15.265,16.1073,15.2427,16.0477,71947204.0],["2019-08-09",16.0477,16.4874,15.511,15.6452,80777144.0],["2019-08-12",15.6452,16.6216,15.6302,16.5843,98471713.0],["2019-08-13",16.5843,16.8154,16.1967,16.4352,85716384.0],["2019-08-14",16.4352,17.4787,16.435243606567383,16.6961,127700616.0],["2019-08-15",16.6961,17.6651,16.2116,17.6278,98973968.0],["2019-08-16",17.6278,17.9483,17.3371,17.516,87095355.0],["2019-08-19",17.516,18.7011,17.5011,18.0601,109764343.0],["2019-08-20",18.0601,18.962,18.06013298034668,18.9546,99408768.0],["2019-08-21",18.9546,19.3422,17.8887,18.5744,139907421.0],["2019-08-22",18.5744,18.574432373046875,17.8962,18.1943,85481883.0],["2019-08-23",18.1943,19.1558,17.9707,19.1335,93834735.0],["2019-08-26",19.1335,19.133453369140625,18.4179,18.7384,107483774.0],["2019-08-27",18.7384,19.3347,18.6415,18.8055,79119690.0],["2019-08-28",18.8055,18.8428,18.2986,18.485,64931089.0],["2019-08-29",18.485,18.7533,18.2688,18.567,52560645.0],["2019-08-30",18.567,18.7608,17.8887,18.2465,88410258.0],["2019-09-02",18.2465,18.7086,17.926,18.4403,81937810.0],["2019-09-03",18.4403,19.1185,18.440265655517578,19.0813,103119416.0],["2019-09-04",19.0813,19.2453,18.4105,18.7086,80347788.0],["2019-09-05",18.7086,19.7223,18.4477,19.0366,115738226.0],["2019-09-06",19.0366,19.7819,18.7011,19.1036,89046011.0],["2019-09-09",19.1036,19.5956,18.8204,19.4316,97837874.0],["2019-09-10",19.4316,19.43160057067871,18.7682,18.8353,82851346.0],["2019-09-11",18.8353,19.0142,18.1198,18.1645,99536672.0],["2019-09-12",18.1645,18.6043,18.1198,18.5446,56174667.0],["2019-09-16",18.5446,19.379425048828125,18.3657,19.3794,112721967.0],["2019-09-17",19.3794,19.9235,19.126,19.4316,107504801.0],["2019-09-18",19.4316,20.2962,19.1558,20.1248,100006613.0],["2019-09-19",20.1248,20.3409,19.9086,20.1993,83315498.0],["2019-09-20",20.1993,21.1236,20.0652,20.654,108031993.0],["2019-09-23",20.654,21.1161,20.1695,20.7733,92980112.0],["2019-09-24",20.7733,20.7956,20.2664,20.2962,78042867.0],["2019-09-25",20.2962,20.296218872070312,19.5136,19.7819,86225997.0],["2019-09-26",19.7819,19.9981,19.1409,19.4689,69538182.0],["2019-09-27",19.4689,20.8105,19.4688663482666,20.7956,108992206.0],["2019-09-30",20.7956,20.8105,19.9012,19.9459,79264123.0],["2019-10-08",19.9459,20.2962,19.126,19.5285,75553002.0],["2019-10-09",19.5285,19.52849769592285,18.1868,19.3422,130448923.0],["2019-10-10",19.3422,20.177,19.0291,20.1621,86425789.0],["2019-10-11",20.1621,20.572,20.0726,20.2739,77231765.0],["2019-10-14",20.2739,21.4515,20.27385902404785,21.1683,104592982.0],["2019-10-15",21.1683,21.295,20.7807,20.9894,61127726.0],["2019-10-16",20.9894,21.4217,20.7434,20.7583,45351674.0],["2019-10-17",20.7583,22.1149,20.758346557617188,21.9137,103721956.0],["2019-10-18",21.9137,22.182,21.3695,21.623,63332591.0],["2019-10-21",21.623,21.8615,20.9969,21.6155,57640572.0],["2019-10-22",21.6155,22.8677,21.615514755249023,22.2714,126019362.0],["2019-10-23",22.2714,23.2702,22.271434783935547,22.6814,101613139.0],["2019-10-24",22.6814,22.9497,22.3609,22.741,60751942.0],["2019-10-25",22.741,23.9634,22.495,23.8218,80531254.0],["2019-10-28",23.8218,24.1497,23.4193,23.9038,76875043.0],["2019-10-29",23.9038,24.8802,23.8889,24.7311,90761593.0],["2019-10-30",24.7311,25.2678,23.7696,25.2305,84633708.0],["2019-10-31",25.2305,25.4169,23.6727,23.71,133130075.0],["2019-11-01",23.71,24.6193,23.6876,24.4553,100724163.0],["2019-11-04",24.4553,25.0814,23.9783,24.4777,102427231.0],["2019-11-05",24.4777,25.9163,24.2392,25.9088,116649769.0],["2019-11-06",25.9088,25.908798217773438,25.1187,25.5212,84714669.0],["2019-11-07",25.5212,25.8939,25.0889,25.633,63036226.0],["2019-11-08",25.633,26.5647,25.6256,25.6852,82054348.0],["2019-11-11",25.6852,26.1622,25.1187,25.4765,63762412.0],["2019-11-12",25.4765,25.7076,24.597,25.2901,85079406.0],["2019-11-13",25.2901,26.2368,25.0814,26.2293,102920639.0],["2019-11-14",26.2293,26.684,25.6405,26.2293,86218743.0],["2019-11-15",26.2293,26.4604,25.8715,25.9088,57620039.0],["2019-11-18",25.9088,26.0355,25.1187,25.5734,61846875.0],["2019-11-19",25.5734,26.52,25.2827,26.4007,80227772.0],["2019-11-20",26.4007,26.6393,25.86408042907715,25.8641,67483863.0],["2019-11-21",25.8641,26.1622,25.551,25.8194,49616713.0],["2019-11-22",25.8194,25.9684,24.3063,24.5821,138005480.0],["2019-11-25",24.5821,24.6566,23.3149,24.187,110071334.0],["2019-11-26",24.187,25.3051,24.187013626098633,24.8206,96069340.0],["2019-11-27",24.8206,26.2368,24.3808,25.7746,132028346.0],["2019-11-28",25.7746,26.043,25.2454,25.5957,73500591.0],["2019-11-29",25.5957,25.5958,24.3808,25.3647,78968527.0],["2019-12-02",25.3647,25.6479,24.9324,25.156,65889912.0],["2019-12-03",25.156,25.387,24.3734,24.9846,74804376.0],["2019-12-04",24.9846,25.715,24.4852,25.6032,91298221.0],["2019-12-05",25.6032,27.1685,25.5883,26.8703,148150156.0],["2019-12-06",26.8703,27.9436,26.7138,27.802,105592953.0],["2019-12-09",27.802,27.9958,27.0045,27.1014,92429353.0],["2019-12-10",27.1014,27.6604,26.3784,27.4442,85914498.0],["2019-12-11",27.4442,27.444244384765625,26.4678,26.6765,89939841.0],["2019-12-12",26.6765,27.0194,26.3411,26.4753,73808419.0],["2019-12-13",26.4753,27.3623,26.47527503967285,27.3548,110527572.0],["2019-12-16",27.3548,27.7722,26.9672,27.5486,86464846.0],["2019-12-17",27.5486,28.1747,27.1163,28.1076,103555961.0],["2019-12-18",28.1076,28.107620239257812,27.1014,27.243,96201904.0],["2019-12-19",27.243,27.242998123168945,26.6094,26.9076,59111553.0],["2019-12-20",26.9076,27.1536,26.3858,26.8107,81731911.0],["2019-12-23",26.8107,26.8181,26.0653,26.3784,61482710.0],["2019-12-24",26.3784,26.6467,26.1175,26.4976,38903272.0],["2019-12-25",26.4976,26.9672,26.3113,26.4604,55319099.0],["2019-12-26",26.4604,26.9449,26.125,26.3635,57072617.0],["2019-12-27",26.3635,26.7585,26.1473,26.3709,63060856.0],["2019-12-30",26.3709,26.4604,25.4988,26.2293,77250287.0],["2019-12-31",26.2293,27.2803,26.22930335998535,27.2057,101440618.0],["2020-01-02",27.2057,28.2865,27.0939,28.0256,98707675.0],["2020-01-03",28.0256,28.7337,27.653,27.7797,69463579.0],["2020-01-06",27.7797,28.8828,27.4293,28.3983,97165898.0],["2020-01-07",28.3983,28.7114,28.0256,28.5474,57127170.0],["2020-01-08",28.5474,28.54738426208496,27.8095,27.8467,56880344.0],["2020-01-09",27.8467,30.0307,27.84674072265625,29.7847,115234534.0],["2020-01-10",29.7847,30.2468,29.494,29.6133,69113556.0],["2020-01-13",29.6133,31.2307,29.3673,30.9176,87582133.0],["2020-01-14",30.9176,32.1848,30.91763687133789,31.1785,73413236.0],["2020-01-15",31.1785,32.57233810424805,30.9251,32.5723,70870312.0],["2020-01-16",32.5723,32.57233810424805,31.6481,31.9015,91630262.0],["2020-01-17",31.9015,32.1549,30.9251,31.2307,86909340.0],["2020-01-20",31.2307,33.0047,31.1636,32.4978,98284022.0],["2020-01-21",32.4978,33.0196,32.1251,32.8854,69079897.0],["2020-01-22",32.8854,35.4271,31.8121,35.1811,90363728.0],["2020-01-23",35.1811,35.18110656738281,32.8705,33.6531,98807869.0],["2020-02-03",33.6531,33.65311813354492,30.2915,30.3363,153952870.0],["2020-02-04",30.3363,33.2134,30.336252212524414,33.2134,138560716.0],["2020-02-05",33.2134,35.0171,32.7959,33.2506,123608991.0],["2020-02-06",33.2506,33.7277,32.1624,33.191,108203313.0],["2020-02-07",33.191,33.19099044799805,31.3798,31.8866,142644485.0],["2020-02-10",31.8866,32.304,30.694,32.2146,103525000.0],["2020-02-11",32.2146,34.5401,31.9015,33.914,139499156.0],["2020-02-12",33.914,33.91398620605469,33.0643,33.6158,95257061.0],["2020-02-13",33.6158,33.914,32.796,32.8705,83638910.0],["2020-02-14",32.8705,33.7649,32.5276,33.0643,74298303.0],["2020-02-17",33.0643,34.4506,33.06428527832031,34.4059,109904780.0],["2020-02-18",34.4059,34.40592575073242,33.2432,34.1749,117743217.0],["2020-02-19",34.1749,35.4196,33.4295,34.3463,118557208.0],["2020-02-20",34.3463,37.3799,34.3463020324707,37.0445,150818922.0],["2020-02-21",37.0445,38.2595,36.2842,37.529,106237392.0],["2020-02-24",37.529,38.4831,36.56,38.0135,100942610.0],["2020-02-25",38.0135,38.3713,36.1128,38.0433,121796182.0],["2020-02-26",38.0433,38.04330062866211,35.0395,35.4867,124870700.0],["2020-02-27",35.4867,36.3141,34.6072,34.8531,98660957.0],["2020-02-28",34.8531,36.8209,34.7339,35.6283,216937023.0],["2020-03-02",35.6283,36.8954,34.3016,36.2172,172325562.0],["2020-03-03",36.2172,37.7153,35.2705,35.8519,136265649.0],["2020-03-04",35.8519,36.0457,33.3177,34.1525,160308881.0],["2020-03-05",34.1525,35.1364,33.027,33.8991,130763289.0],["2020-03-06",33.8991,34.5401,33.0717,33.9587,89151807.0],["2020-03-09",33.9587,33.958717346191406,31.4916,31.663,131889271.0],["2020-03-10",31.663,33.9811,31.4021,33.8022,146392209.0],["2020-03-11",33.8022,34.1749,32.796,32.8034,94404027.0],["2020-03-12",32.8034,32.8556,31.417,32.2667,84063620.0],["2020-03-13",32.2667,33.1239,29.8965,32.0059,109367747.0],["2020-03-16",32.0059,32.005863189697266,28.8157,28.8157,181694190.0],["2020-03-17",28.8157,29.7772,26.4976,28.0405,164732496.0],["2020-03-18",28.0405,29.6431,27.7275,27.8915,125396108.0],["2020-03-19",27.8915,28.3834,26.5573,27.8318,156707531.0],["2020-03-20",27.8318,28.771,27.5784,28.6815,136121044.0],["2020-03-23",28.6815,28.681549072265625,25.6405,25.6479,171075143.0],["2020-03-24",25.6479,26.5871,25.2678,26.3709,128640034.0],["2020-03-25",26.3709,29.0319,26.370925903320312,29.0319,180241614.0],["2020-03-26",29.0319,29.031869888305664,27.8393,27.8617,126671416.0],["2020-03-27",27.8617,28.5847,27.0194,27.6157,118199612.0],["2020-03-30",27.6157,28.771,26.6914,28.4505,162738634.0],["2020-03-31",28.4505,29.1586,28.0554,28.4728,87296084.0],["2020-04-01",28.4728,30.3213,28.2492,29.099,127485901.0],["2020-04-02",29.099,31.499,28.7859,31.2605,139455746.0],["2020-04-03",31.2605,31.3425,30.1126,30.7089,101525740.0],["2020-04-07",30.7089,32.0506,30.708932876586914,31.3649,106330406.0],["2020-04-08",31.3649,32.5723,31.0145,31.5959,109457352.0],["2020-04-09",31.5959,31.7972,30.5599,30.7238,79529905.0],["2020-04-10",30.7238,30.72384262084961,29.2406,29.5462,102409989.0],["2020-04-13",29.5462,29.54616928100586,28.4356,29.2108,63780371.0],["2020-04-14",29.2108,30.7164,29.21075439453125,30.7015,95083583.0],["2020-04-15",30.7015,31.6108,30.5226,30.7611,95391167.0],["2020-04-16",30.7611,30.9325,29.889,30.7313,51031449.0],["2020-04-17",30.7313,32.1997,30.73129653930664,31.3798,107899076.0],["2020-04-20",31.3798,31.6779,31.0667,31.6034,49297038.0],["2020-04-21",31.6034,31.603370666503906,30.0232,30.8655,86523459.0],["2020-04-22",30.8655,31.2456,30.3064,31.1487,51894357.0],["2020-04-23",31.1487,31.4543,30.8356,30.9027,48154084.0],["2020-04-24",30.9027,31.3649,30.3884,30.7313,60241609.0],["2020-04-27",30.7313,31.3798,30.2468,31.2903,55695808.0],["2020-04-28",31.2903,34.3687,31.290319442749023,33.914,179696624.0],["2020-04-29",33.914,34.4208,33.3922,34.2941,75714689.0],["2020-04-30",34.2941,35.9265,34.294132232666016,35.2631,101279867.0],["2020-05-06",35.2631,35.6432,34.5475,35.4122,102508435.0],["2020-05-07",35.4122,36.0457,34.8457,34.9426,66132428.0],["2020-05-08",34.9426,35.7625,34.6668,35.2109,66855292.0],["2020-05-11",35.2109,35.6656,34.4432,34.7115,72394637.0],["2020-05-12",34.7115,35.688,34.2643,35.5389,81234958.0],["2020-05-13",35.5389,37.2681,34.555,36.8582,133732244.0],["2020-05-14",36.8582,37.0445,36.0457,36.3811,74568987.0],["2020-05-15",36.3811,36.5749,35.8967,35.9414,66157151.0],["2020-05-18",35.9414,35.94137191772461,33.668,33.8767,145490804.0],["2020-05-19",33.8767,35.36,33.87672805786133,34.8606,84962127.0],["2020-05-20",34.8606,35.4047,34.1823,34.4283,74477347.0],["2020-05-21",34.4283,35.0171,34.2121,34.3239,59690677.0],["2020-05-22",34.3239,34.323944091796875,33.0419,33.1835,72376166.0],["2020-05-25",33.1835,33.3028,32.3785,32.9078,57913802.0],["2020-05-26",32.9078,34.6295,32.907752990722656,34.2569,77826558.0],["2020-05-27",34.2569,34.25686264038086,32.945,33.2059,57983581.0],["2020-05-28",33.2059,33.3103,32.2742,33.1314,56362153.0],["2020-05-29",33.1314,33.8245,32.5798,33.2804,48079823.0],["2020-06-01",33.2804,36.1799,33.28042984008789,35.7103,122349111.0],["2020-06-02",35.7103,36.4557,35.6656,36.001,86788585.0],["2020-06-03",36.001,38.893,35.7849,37.7899,140543278.0],["2020-06-04",37.7899,38.5054,37.1041,37.2979,71393230.0],["2020-06-05",37.2979,38.9526,37.0818,38.6321,86573768.0],["2020-06-08",38.6321,40.3539,37.6408,38.1327,98197872.0],["2020-06-09",38.1327,38.9079,37.6855,38.4607,66345462.0],["2020-06-10",38.4607,41.0546,38.4607048034668,40.7862,111848562.0],["2020-06-11",40.7862,42.113,40.2943,40.7862,91692608.0],["2020-06-12",40.7862,40.8682,39.9887,40.6223,75909840.0],["2020-06-15",40.6223,41.144,39.7874,39.8247,63670060.0],["2020-06-16",39.8247,41.8447,39.82471466064453,41.1813,90816405.0],["2020-06-17",41.1813,42.3852,40.539,41.6759,59339399.0],["2020-06-18",41.6759,44.3092,41.4913,44.2898,93314145.0],["2020-06-19",44.2898,44.8922,43.7359,44.2898,69974011.0],["2020-06-22",44.2898,46.204,44.289764404296875,45.9611,84530463.0],["2020-06-23",45.9611,48.0016,45.5335,47.6421,84619725.0],["2020-06-24",47.6421,48.1474,46.5247,47.6518,76985716.0],["2020-06-29",47.6518,47.651817321777344,46.2332,46.6704,69506811.0],["2020-06-30",46.6704,50.1394,46.67041015625,49.8964,89616912.0],["2020-07-01",49.8964,50.2365,48.5846,50.1977,76216515.0],["2020-07-02",50.1977,50.5475,49.1482,49.8381,72570017.0],["2020-07-03",49.8381,50.1393,47.6129,49.1579,104867188.0],["2020-07-06",49.1579,51.7718,48.196,51.2082,129274710.0],["2020-07-07",51.2082,54.9492,51.208213806152344,53.1516,120616899.0],["2020-07-08",53.1516,54.6772,52.3937,53.9484,89770887.0],["2020-07-09",53.9484,56.1833,53.948387145996094,54.6966,95595072.0],["2020-07-10",54.6966,55.8432,53.3848,54.58,75952174.0],["2020-07-13",54.58,58.2724,54.57998275756836,58.2627,100377623.0],["2020-07-14",58.2627,58.3016,55.8723,57.291,113373528.0],["2020-07-15",57.291,59.3899,54.959,55.1727,121024285.0],["2020-07-16",55.1727,56.7955,51.1791,51.4511,175448108.0],["2020-07-17",51.4511,54.1816,51.451141357421875,53.5597,125966298.0],["2020-07-20",53.5597,57.3299,52.8892,54.1136,177748188.0],["2020-07-21",54.1136,54.9007,52.6172,54.3954,110708028.0],["2020-07-22",54.3954,56.7954,54.0553,55.678,120126051.0],["2020-07-23",55.678,56.3582,54.0261,55.7169,134066803.0],["2020-07-24",55.7169,55.71686935424805,51.4997,51.6455,144705698.0],["2020-07-27",51.6455,52.9281,50.528,51.1985,99634041.0],["2020-07-28",51.1985,54.7646,51.1984977722168,54.3759,126622516.0],["2020-07-29",54.3759,56.1347,53.0253,56.0181,119142284.0],["2020-07-30",56.0181,56.2416,54.9978,55.0075,70561635.0],["2020-07-31",55.0075,58.1558,55.00753402709961,56.9315,129773009.0],["2020-08-03",56.9315,58.6222,56.2804,57.5631,109719537.0],["2020-08-04",57.5631,57.563087463378906,54.9201,55.6003,104082130.0],["2020-08-05",55.6003,56.4359,54.8521,55.5614,59778655.0],["2020-08-06",55.5614,55.56139373779297,54.0261,54.648,66528468.0],["2020-08-07",54.648,55.5808,51.2082,52.4617,129050182.0],["2020-08-10",52.4617,52.461700439453125,48.0988,50.9653,122924109.0],["2020-08-11",50.9653,53.0059,50.528,50.7224,88142632.0],["2020-08-12",50.7224,51.9759,48.8567,51.6941,101922379.0],["2020-08-13",51.6941,52.2771,50.4309,50.4989,56462254.0],["2020-08-14",50.4989,52.588,49.945,52.2576,73579232.0],["2020-08-17",52.2576,52.7338,51.4997,52.3451,74499917.0],["2020-08-18",52.3451,52.3450927734375,50.1393,51.2471,83405300.0],["2020-08-19",51.2471,51.2470817565918,48.8567,48.8664,90488968.0],["2020-08-20",48.8664,50.8195,48.4,49.8284,84072731.0],["2020-08-21",49.8284,52.9573,49.82841110229492,52.0925,119520022.0],["2020-08-24",52.0925,56.0278,52.09245681762695,55.7557,143826794.0],["2020-08-25",55.7557,55.9112,54.1136,54.6966,112119294.0],["2020-08-26",54.6966,55.3865,52.5491,53.414,82607382.0],["2020-08-27",53.414,54.0941,52.8601,53.5986,49092198.0],["2020-08-28",53.5986,54.6091,52.2576,54.2205,54511052.0],["2020-08-31",54.2205,54.8521,53.4528,53.5889,54787185.0],["2020-09-01",53.5889,55.6489,52.7629,55.3865,85088264.0],["2020-09-02",55.3865,57.5145,55.386497497558594,55.678,93420535.0],["2020-09-03",55.678,55.678001403808594,53.5889,54.0358,64966980.0],["2020-09-04",54.0358,54.03583908081055,51.4997,53.5014,53685137.0],["2020-09-07",53.5014,53.6569,50.3337,50.8098,72001350.0],["2020-09-08",50.8098,51.6455,49.5661,51.2568,51619391.0],["2020-09-09",51.2568,51.25680160522461,48.915,50.1879,66613551.0],["2020-09-10",50.1879,52.6658,50.18794250488281,51.5677,71442366.0],["2020-09-11",51.5677,54.3079,51.5677375793457,54.2691,76411741.0],["2020-09-14",54.2691,55.8723,53.7443,54.5703,82606307.0],["2020-09-15",54.5703,54.57027816772461,53.0544,53.9192,48418618.0],["2020-09-16",53.9192,53.91923904418945,51.8204,52.6949,56223100.0],["2020-09-17",52.6949,53.0739,51.4997,52.1605,42398017.0],["2020-09-18",52.1605,54.7063,52.16047286987305,54.0067,64197643.0],["2020-09-21",54.0067,54.6091,53.2196,53.3071,42995889.0],["2020-09-22",53.3071,55.2893,53.30706787109375,54.1524,64422441.0],["2020-09-23",54.1524,55.7266,54.15243911743164,54.8521,55703627.0],["2020-09-24",54.8521,55.5906,53.6472,53.7541,61473350.0],["2020-09-25",53.7541,54.5994,52.5491,53.6472,45719055.0],["2020-09-28",53.6472,55.7266,53.647159576416016,55.2893,76146684.0],["2020-09-29",55.2893,56.1638,54.9978,55.2893,53086985.0],["2020-09-30",55.2893,56.3096,54.9006,55.4642,45547553.0],["2020-10-09",55.4642,59.7397,55.4642333984375,59.6717,124436887.0],["2020-10-12",59.6717,60.245,58.4765,60.2352,91443358.0],["2020-10-13",60.2352,62.0717,59.0886,59.6522,67427126.0],["2020-10-14",59.6522,59.65222930908203,57.6117,58.1072,74505978.0],["2020-10-15",58.1072,59.1664,57.8157,58.0489,39453796.0],["2020-10-16",58.0489,58.4765,56.2805,56.7371,54900334.0],["2020-10-19",56.7371,58.6125,56.5234,56.8149,47552489.0],["2020-10-20",56.8149,57.6117,55.8626,57.5339,41851474.0],["2020-10-21",57.5339,57.5437,55.2699,56.057,54687962.0],["2020-10-22",56.057,56.4554,55.1727,55.8335,29903356.0],["2020-10-23",55.8335,57.1161,55.0755,55.4351,34376615.0],["2020-10-26",55.4351,56.3485,53.9581,55.7266,35219287.0],["2020-10-27",55.7266,56.1444,54.7452,55.8918,44778732.0],["2020-10-28",55.8918,58.185,55.095,57.7671,92376699.0],["2020-10-29",57.7671,57.76714324951172,55.8918,56.9509,62425145.0],["2020-10-30",56.9509,56.9704,52.9087,53.3071,112795026.0],["2020-11-02",53.3071,55.3088,53.1516,54.8812,59980380.0],["2020-11-03",54.8812,55.7752,54.3079,55.2407,40691823.0],["2020-11-04",55.2407,56.6011,54.9492,56.2902,51933161.0],["2020-11-05",56.2902,57.5922,55.9695,56.8343,57031014.0],["2020-11-06",56.8343,57.4173,56.4359,57.3785,56747495.0],["2020-11-09",57.3785,59.934,57.37846374511719,57.9129,92227890.0],["2020-11-10",57.9129,57.91289520263672,55.8821,56.4651,61293171.0],["2020-11-11",56.4651,56.8149,55.0853,55.095,50310012.0],["2020-11-12",55.095,56.125,55.09498596191406,55.4351,29557619.0],["2020-11-13",55.4351,55.678,53.9387,54.2885,53977346.0],["2020-11-16",54.2885,54.2885,49.7215,51.2957,153437360.0],["2020-11-17",51.2957,51.9759,48.9733,51.869,110630199.0],["2020-11-18",51.869,51.86896514892578,50.2365,50.9459,60791791.0],["2020-11-19",50.9459,51.3928,50.256,50.5669,43239614.0],["2020-11-20",50.5669,51.9467,50.3143,50.7029,53084164.0],["2020-11-23",50.7029,51.2277,49.5952,50.2171,68202650.0],["2020-11-24",50.2171,50.21709060668945,48.0891,49.5272,90934747.0],["2020-11-25",49.5272,50.6835,49.4106,49.6341,55654799.0],["2020-11-26",49.6341,49.63406753540039,47.8267,48.7596,62131552.0],["2020-11-27",48.7596,50.6252,48.5749,50.528,64494424.0],["2020-11-30",50.528,51.4997,50.0616,50.2268,80031986.0],["2020-12-01",50.2268,51.3734,50.0422,51.1888,62055753.0],["2020-12-02",51.1888,51.188785552978516,49.6341,50.1394,67464338.0],["2020-12-03",50.1394,50.4892,49.7312,49.8187,47744905.0],["2020-12-04",49.8187,50.975,49.2745,50.6641,51323303.0],["2020-12-07",50.6641,51.3831,50.3337,51.2762,52885765.0],["2020-12-08",51.2762,51.4997,50.7418,51.0625,39253994.0],["2020-12-09",51.0625,53.2876,51.062461853027344,51.5483,79606505.0],["2020-12-10",51.5483,51.54830551147461,49.8964,50.3337,53606400.0],["2020-12-11",50.3337,50.5863,48.5846,49.2454,64840987.0],["2020-12-14",49.2454,49.3328,47.4186,48.4,88291338.0],["2020-12-15",48.4,49.2162,47.9239,48.915,49849790.0],["2020-12-16",48.915,51.4803,48.91501998901367,50.8487,102414106.0],["2020-12-17",50.8487,51.6552,50.3045,50.907,50777164.0],["2020-12-18",50.907,51.2277,49.2648,50.0228,51322554.0],["2020-12-21",50.0228,51.4997,49.3328,51.422,65634319.0],["2020-12-22",51.422,52.1993,50.1977,51.0042,77890615.0],["2020-12-23",51.0042,53.929,51.00415802001953,53.8998,127260130.0],["2020-12-24",53.8998,55.163,53.2973,54.1524,73355092.0],["2020-12-25",54.1524,56.572,54.15243911743164,54.959,83964965.0],["2020-12-28",54.959,55.2407,53.6472,54.0067,66047682.0],["2020-12-29",54.0067,54.8035,53.1419,53.929,58070813.0],["2020-12-30",53.929,54.6966,53.5014,54.4925,60003682.0],["2020-12-31",54.4925,55.5225,53.6374,54.5314,62149833.0],["2021-01-04",54.5314,54.531402587890625,51.5386,52.5394,143034021.0],["2021-01-05",52.5394,54.6772,51.8398,54.6577,125414190.0],["2021-01-06",54.6577,55.8529,53.4431,53.9873,91035962.0],["2021-01-07",53.9873,56.9023,53.6374,56.844,145898924.0],["2021-01-08",56.844,59.2733,56.844032287597656,58.3113,148961527.0],["2021-01-11",58.3113,59.3316,57.1355,59.2733,128045098.0],["2021-01-12",59.2733,59.27326202392578,56.7274,58.6611,113193732.0],["2021-01-13",58.6611,60.8377,57.9712,60.3518,124195865.0],["2021-01-14",60.3518,61.4693,57.9615,58.1267,113979444.0],["2021-01-15",58.1267,58.185,54.7646,55.7752,100741963.0],["2021-01-18",55.7752,57.2133,55.77517318725586,56.261,77785926.0],["2021-01-19",56.261,56.26102066040039,53.9484,54.133,109262187.0],["2021-01-20",54.133,54.9492,53.4431,54.6189,75136583.0],["2021-01-21",54.6189,56.844,54.61886215209961,56.261,90029333.0],["2021-01-22",56.261,57.7866,54.9006,55.8626,89165961.0],["2021-01-25",55.8626,55.86262512207031,50.5377,53.6472,204391961.0],["2021-01-26",53.6472,53.9095,51.111,51.2859,97698798.0],["2021-01-27",51.2859,52.8698,50.907,52.2674,68757342.0],["2021-01-28",52.2674,52.267364501953125,48.6235,48.9247,122838721.0],["2021-01-29",48.9247,52.4617,48.92473602294922,51.5969,114820407.0],["2021-02-01",51.5969,51.9759,50.4211,51.6649,60241678.0],["2021-02-02",51.6649,52.5686,50.081,52.2771,79208956.0],["2021-02-03",52.2771,52.2771,49.8284,50.0811,86141463.0],["2021-02-04",50.0811,50.081050872802734,46.6413,47.6129,153030713.0],["2021-02-05",47.6129,49.0608,47.61294937133789,48.1182,67945790.0],["2021-02-08",48.1182,49.0025,44.3189,46.5052,125120544.0],["2021-02-09",46.5052,49.1677,45.6696,48.8567,87914750.0],["2021-02-10",48.8567,51.7426,48.6624,51.2859,92903001.0],["2021-02-18",51.2859,52.0827,48.4875,48.6915,120931117.0],["2021-02-19",48.6915,48.69153594970703,46.855,48.4292,70650140.0],["2021-02-22",48.4292,48.4875,47.3214,47.3214,77890335.0],["2021-02-23",47.3214,48.2931,46.9328,47.1271,56981041.0],["2021-02-24",47.1271,47.5158,45.5335,46.2526,63511706.0],["2021-02-25",46.2526,46.6315,45.0185,45.5724,54024729.0],["2021-02-26",45.5724,46.0777,44.2606,45.1837,61504405.0],["2021-03-01",45.1837,46.5538,45.183719635009766,46.2526,49170113.0],["2021-03-02",46.2526,48.3903,46.25258255004883,47.6129,101026575.0],["2021-03-03",47.6129,47.953,46.8356,47.5644,54155704.0],["2021-03-04",47.5644,47.56436538696289,44.5132,44.9019,78876240.0],["2021-03-05",44.9019,46.6413,44.2606,46.2817,63451746.0],["2021-03-08",46.2817,47.302,44.6979,44.8922,55508853.0],["2021-03-09",44.8922,45.2712,41.501,43.2403,74730305.0],["2021-03-10",43.2403,45.0866,41.8022,42.2006,77628894.0],["2021-03-11",42.2006,42.20062255859375,39.0523,40.9569,140756543.0],["2021-03-12",40.9569,41.2969,39.0135,39.6937,110237031.0],["2021-03-15",39.6937,39.69365310668945,36.8077,37.1187,127015049.0],["2021-03-16",37.1187,38.479,36.8466,37.3324,81858419.0],["2021-03-17",37.3324,38.3624,35.7486,37.4976,85259323.0],["2021-03-18",37.4976,37.7503,36.5356,37.4879,70612618.0],["2021-03-19",37.4879,37.48790740966797,34.5923,34.8255,136514589.0],["2021-03-22",34.8255,35.0878,31.8812,34.3008,174447626.0],["2021-03-23",34.3008,35.0684,33.1153,33.3776,119297538.0],["2021-03-24",33.3776,33.377647399902344,31.4537,31.4828,131678417.0],["2021-03-25",31.4828,32.2991,30.997,31.959,95288557.0],["2021-03-26",31.959,34.155,31.958982467651367,33.9315,116655308.0],["2021-03-29",33.9315,34.2133,32.6586,32.7946,95276499.0],["2021-03-30",32.7946,33.3971,32.2602,32.9501,81268731.0],["2021-03-31",32.9501,33.1056,32.1339,32.8724,58152025.0],["2021-04-01",32.8724,34.2716,32.872371673583984,34.087,87325022.0],["2021-04-02",34.087,35.2239,33.8246,34.7186,85237175.0],["2021-04-06",34.7186,35.1461,34.0481,34.0967,64647091.0],["2021-04-07",34.0967,34.2522,33.1347,33.504,57560802.0],["2021-04-08",33.504,33.8635,33.0473,33.0959,47189835.0],["2021-04-09",33.0959,33.3096,32.3574,32.5031,51272927.0],["2021-04-12",32.5031,32.9112,31.6675,31.8327,46130666.0],["2021-04-13",31.8327,33.8635,31.83266258239746,33.1639,99427861.0],["2021-04-14",33.1639,33.4457,32.7266,33.1736,51803114.0],["2021-04-15",33.1736,33.2999,31.9687,32.542,63484050.0],["2021-04-16",32.542,32.6392,31.6578,32.3379,48611486.0],["2021-04-19",32.3379,35.5737,32.33793640136719,35.5251,192126326.0],["2021-04-20",35.5251,35.52509689331055,34.2425,34.2619,115035448.0],["2021-04-21",34.2619,35.2822,33.057,35.1461,109963108.0],["2021-04-22",35.1461,37.5268,34.3202,36.3122,175950628.0],["2021-04-23",36.3122,36.934,35.4862,36.3316,110852252.0],["2021-04-26",36.3316,36.3607,34.7089,35.3016,112235281.0],["2021-04-27",35.3016,37.3422,34.4076,37.313,125148168.0],["2021-04-28",37.313,37.31300735473633,36.0012,36.147,105320340.0],["2021-04-29",36.147,36.5842,35.5154,35.6708,65452197.0],["2021-04-30",35.6708,36.1373,35.4182,35.9138,56323896.0],["2021-05-06",35.9138,36.5842,35.0101,35.3016,56237171.0],["2021-05-07",35.3016,35.8749,33.5817,33.7177,74544210.0],["2021-05-10",33.7177,34.2036,32.8432,33.5428,66007202.0],["2021-05-11",33.5428,33.6206,32.6489,33.5234,58037838.0],["2021-05-12",33.5234,33.523406982421875,32.2602,32.7169,69397723.0],["2021-05-13",32.7169,32.71689987182617,31.9007,32.027,60000249.0],["2021-05-14",32.027,32.5711,31.0456,32.5226,74746825.0],["2021-05-17",32.5226,34.6797,32.52256393432617,33.7955,98573600.0],["2021-05-18",33.7955,34.1744,33.0667,33.8052,64351868.0],["2021-05-19",33.8052,35.1753,33.1639,34.738,85998000.0],["2021-05-20",34.738,35.253,34.2619,34.9226,60142864.0],["2021-05-21",34.9226,35.5251,33.5137,33.6692,68637026.0],["2021-05-24",33.6692,35.9526,33.3096,35.7583,125654605.0],["2021-05-25",35.7583,38.8677,35.4862,38.6637,201729007.0],["2021-05-26",38.6637,39.1884,37.5365,38.0126,118492203.0],["2021-05-27",38.0126,39.1592,37.8086,38.7705,97538277.0],["2021-05-28",38.7705,39.0135,37.6531,38.1875,84809773.0],["2021-05-31",38.1875,38.3236,37.3227,37.896,74561640.0],["2021-06-01",37.896,39.0232,37.245,38.1001,81737819.0],["2021-06-02",38.1001,38.2847,36.9438,37.2353,64687912.0],["2021-06-03",37.2353,38.4305,37.0215,37.4393,67086517.0],["2021-06-04",37.4393,37.5851,36.3219,37.2644,58832147.0],["2021-06-07",37.2644,38.5179,37.26442337036133,38.3041,85452552.0],["2021-06-08",38.3041,39.9657,38.1098,39.1106,129291712.0],["2021-06-09",39.1106,39.9074,38.5859,39.7422,89162436.0],["2021-06-10",39.7422,39.9366,38.7705,39.237,72980157.0],["2021-06-11",39.237,39.236961364746094,37.3227,37.896,88575521.0],["2021-06-15",37.896,38.858,37.7017,38.6831,69006869.0],["2021-06-16",38.6831,39.0523,36.594,36.798,72993198.0],["2021-06-17",36.798,38.3819,36.6328,38.207,73463533.0],["2021-06-18",38.207,38.8774,37.896,38.6345,67071204.0],["2021-06-21",38.6345,41.1026,38.1681,40.9083,137266484.0],["2021-06-22",40.9083,41.2775,39.9657,40.6556,76085507.0],["2021-06-23",40.6556,43.5124,40.0629,42.8031,132973095.0],["2021-06-24",42.8031,45.1837,42.80307388305664,44.5424,146599121.0],["2021-06-25",44.5424,48.6624,43.697,45.6793,171280777.0],["2021-06-28",45.6793,47.6032,44.9894,45.9416,127759672.0],["2021-06-29",45.9416,46.8356,45.242,46.1457,74440685.0],["2021-06-30",46.1457,46.14569854736328,44.2315,44.6979,100709475.0],["2021-07-01",44.6979,45.3489,44.0663,44.5035,61173885.0],["2021-07-02",44.5035,44.5035400390625,42.152,42.3658,92941659.0],["2021-07-05",42.3658,44.4549,42.365806579589844,44.4258,77539482.0],["2021-07-06",44.4258,44.8533,43.1043,44.1149,66539632.0],["2021-07-07",44.1149,44.9408,43.25,44.0371,68308728.0],["2021-07-08",44.0371,45.995,44.0371208190918,45.4495,92588517.0],["2021-07-09",45.4495,45.956,43.5014,45.0696,80860178.0],["2021-07-12",45.0696,45.5859,43.8326,44.3196,87021677.0],["2021-07-13",44.3196,44.31959533691406,41.7968,41.9429,118168691.0],["2021-07-14",41.9429,42.9851,41.7773,42.0111,62440675.0],["2021-07-15",42.0111,42.6442,40.589,41.1637,79908417.0],["2021-07-16",41.1637,41.6702,40.1409,40.1896,65526765.0],["2021-07-19",40.1896,41.563018798828125,39.9948,41.563,71499296.0],["2021-07-20",41.563,42.1864,40.9104,42.0987,59886359.0],["2021-07-21",42.0987,42.7708,40.8909,40.9591,94214362.0],["2021-07-22",40.9591,41.4072,39.4006,40.2188,110137613.0],["2021-07-23",40.2188,40.4721,39.0597,39.4006,83651868.0],["2021-07-26",39.4006,40.0045,38.0467,38.7577,76384737.0],["2021-07-27",38.7577,39.6052,37.5889,37.6278,90813389.0],["2021-07-28",37.6278,37.627830505371094,35.7089,36.7122,75476829.0],["2021-07-29",36.7122,37.8616,36.71221160888672,37.2772,67993461.0],["2021-07-30",37.2772,37.27716064453125,35.1635,36.0206,89239224.0],["2021-08-02",36.0206,37.735,34.6764,37.2674,106437216.0],["2021-08-03",37.2674,38.8162,36.8875,38.0662,86338767.0],["2021-08-04",38.0662,40.8714,37.998,40.4623,123330424.0],["2021-08-05",40.4623,41.3487,39.9169,40.3552,83602195.0],["2021-08-06",40.3552,40.35519027709961,39.235,39.5954,61015900.0],["2021-08-09",39.5954,41.2416,38.7772,41.0857,85018529.0],["2021-08-10",41.0857,41.2026,40.0143,40.7351,61606723.0],["2021-08-11",40.7351,41.0565,40.248,40.7253,45304498.0],["2021-08-12",40.7253,41.5922,40.4429,41.0662,70445224.0],["2021-08-13",41.0662,41.3585,37.8713,38.3194,117604448.0],["2021-08-16",38.3194,38.6408,37.5012,37.6278,60187324.0],["2021-08-17",37.6278,38.0662,36.4687,36.7999,50677824.0],["2021-08-18",36.7999,37.5012,36.5758,37.2382,35093925.0],["2021-08-19",37.2382,37.8908,36.683,36.722,50132783.0],["2021-08-20",36.722,37.1798,35.8843,36.9655,53365907.0],["2021-08-23",36.9655,38.1441,36.96547317504883,37.959,49158619.0],["2021-08-24",37.959,38.3779,37.5791,37.6765,40496134.0],["2021-08-25",37.6765,37.67652893066406,36.0888,36.2349,97918682.0],["2021-08-26",36.2349,36.6635,35.6505,36.2544,51901051.0],["2021-08-27",36.2544,37.7155,36.0499,36.9947,66848781.0],["2021-08-30",36.9947,37.4915,34.092,34.7933,142568627.0],["2021-08-31",34.7933,34.79331588745117,32.7283,32.9816,112646202.0],["2021-09-01",32.9816,33.7511,32.4945,33.4199,74435243.0],["2021-09-02",33.4199,34.2771,32.8939,33.3615,60200238.0],["2021-09-03",33.3615,33.6829,32.7186,33.3128,43619042.0],["2021-09-06",33.3128,34.5401,33.1179,34.355,56463415.0],["2021-09-07",34.355,34.5011,33.8095,34.1991,53791515.0],["2021-09-08",34.1991,35.8843,34.19914627075195,35.1829,96705665.0],["2021-09-09",35.1829,35.182945251464844,33.9069,34.4232,49465778.0],["2021-09-10",34.4232,35.3972,33.9459,35.0855,78049232.0],["2021-09-13",35.0855,35.085533142089844,33.9556,34.0823,63222031.0],["2021-09-14",34.0823,34.4329,33.3128,33.4296,51206542.0],["2021-09-15",33.4296,33.42963790893555,32.4556,32.5335,73609720.0],["2021-09-16",32.5335,33.2543,32.3874,33.1959,57778233.0],["2021-09-17",33.1959,33.19586944580078,32.4653,32.6601,38121450.0],["2021-09-22",32.6601,32.6796,31.9491,32.0465,36584038.0],["2021-09-23",32.0465,34.657,32.046478271484375,34.5595,124902384.0],["2021-09-24",34.5595,35.6894,33.9946,34.6764,96029201.0],["2021-09-27",34.6764,36.3908,34.4816,35.8843,97216171.0],["2021-09-28",35.8843,35.8843,34.6764,34.881,54630919.0],["2021-09-29",34.881,35.1927,33.6926,34.7836,55123583.0],["2021-09-30",34.7836,35.2609,34.579,34.7836,36161039.0],["2021-10-08",34.7836,36.9362,34.783573150634766,36.7025,85883773.0],["2021-10-11",36.7025,37.7837,36.4297,36.5953,61218403.0],["2021-10-12",36.5953,36.7122,35.1927,35.5044,54341366.0],["2021-10-13",35.5044,35.5433,34.6764,35.2219,42932294.0],["2021-10-14",35.2219,35.5044,34.7641,34.7933,30636883.0],["2021-10-15",34.7933,35.6505,34.4524,35.2414,45622473.0],["2021-10-18",35.2414,35.24138641357422,33.6634,33.8874,53496594.0],["2021-10-19",33.8874,36.7025,33.887447357177734,36.0304,85650788.0],["2021-10-20",36.0304,36.4687,35.5628,36.1278,43810396.0],["2021-10-21",36.1278,37.3064,35.894,36.3128,62284897.0],["2021-10-22",36.3128,37.1311,35.9817,36.8486,52173896.0],["2021-10-25",36.8486,37.1895,36.1862,36.7804,45601381.0],["2021-10-26",36.7804,38.4753,36.7707,38.2999,106445939.0],["2021-10-27",38.2999,38.299922943115234,37.0239,37.1311,65933802.0],["2021-10-28",37.1311,39.0597,35.7966,37.8713,161341374.0],["2021-10-29",37.8713,38.2999,37.209,37.6376,70400190.0],["2021-11-01",37.6376,38.9915,37.0142,38.7577,77827635.0],["2021-11-02",38.7577,39.4298,38.183,38.748,61693472.0],["2021-11-03",38.748,39.1376,38.0759,38.748,43989694.0],["2021-11-04",38.748,40.8812,38.747989654541016,40.1312,84409087.0],["2021-11-05",40.1312,41.076,40.0825,40.1312,61838355.0],["2021-11-08",40.1312,40.13115310668945,38.6506,39.6441,54968691.0],["2021-11-09",39.6441,39.9363,38.183,38.8649,55546972.0],["2021-11-10",38.8649,39.0889,38.183,38.524,44249832.0],["2021-11-11",38.524,39.5175,38.2025,38.8551,53265399.0],["2021-11-12",38.8551,39.722,38.1149,39.4298,41360725.0],["2021-11-15",39.4298,40.9494,39.2642,40.6571,73746743.0],["2021-11-16",40.6571,42.2254,40.287,41.7676,82704926.0],["2021-11-17",41.7676,41.7675666809082,40.9104,41.3585,44762453.0],["2021-11-18",41.3585,42.0793,39.5467,39.7902,59439768.0],["2021-11-19",39.7902,42.8098,39.7123,41.9819,100674080.0],["2021-11-22",41.9819,42.2059,41.1344,41.6507,62009621.0],["2021-11-23",41.6507,41.6604,40.7156,40.9299,39431766.0],["2021-11-24",40.9299,41.5435,40.287,41.2026,40528369.0],["2021-11-25",41.2026,41.3877,40.3065,40.6669,30363795.0],["2021-11-26",40.6669,40.6668815612793,38.972,39.0792,58685609.0],["2021-11-29",39.0792,39.9071,38.2317,39.0597,47973768.0],["2021-11-30",39.0597,39.1376,38.5045,38.6214,41789412.0],["2021-12-01",38.6214,39.0402,38.3779,38.7675,28399157.0],["2021-12-02",38.7675,39.0305,37.4428,37.6278,55814395.0],["2021-12-03",37.6278,37.9882,37.1116,37.6278,49644792.0],["2021-12-06",37.6278,39.0597,37.209,38.5045,55477791.0],["2021-12-07",38.5045,40.9104,38.504478454589844,40.4428,93176852.0],["2021-12-08",40.4428,43.1799,39.8195,42.9462,127202000.0],["2021-12-09",42.9462,45.5567,42.5079,44.4267,141326263.0],["2021-12-10",44.4267,44.68,43.5891,44.1443,68168209.0],["2021-12-13",44.1443,45.7807,44.0469,45.4495,81295238.0],["2021-12-14",45.4495,45.7417,44.7092,45.1475,54704238.0],["2021-12-15",45.1475,45.4495,43.93,44.193,55691552.0],["2021-12-16",44.193,45.5664,44.192970275878906,45.3521,51777043.0],["2021-12-17",45.3521,45.5566,44.4657,44.5923,39077016.0],["2021-12-20",44.5923,45.2644,42.7416,43.2189,58466809.0],["2021-12-21",43.2189,45.1962,43.0241,44.3293,52356448.0],["2021-12-22",44.3293,47.8846,44.3293342590332,46.5599,112857310.0],["2021-12-23",46.5599,47.8262,46.3749,47.7288,70412659.0],["2021-12-24",47.7288,48.8003,47.2613,48.2548,63864285.0],["2021-12-27",48.2548,49.56,47.1541,47.4366,58720559.0],["2021-12-28",47.4366,48.021,46.18,46.9301,51961671.0],["2021-12-29",46.9301,47.2223,45.8002,46.4723,39897502.0],["2021-12-30",46.4723,47.8262,45.5566,47.2515,64092036.0],["2021-12-31",47.2515,48.2937,46.5404,47.9236,54164381.0],["2022-01-04",47.9236,49.9886,47.5535,49.6769,88469975.0],["2022-01-05",49.6769,49.676910400390625,45.4495,46.9593,101360115.0],["2022-01-06",46.9593,47.2223,45.3911,45.6346,67872217.0],["2022-01-07",45.6346,46.9983,44.5339,45.4008,56094463.0],["2022-01-10",45.4008,48.586,44.3001,47.3392,72721548.0],["2022-01-11",47.3392,48.021,45.3131,45.5566,55048944.0],["2022-01-12",45.5566,47.6704,45.55664825439453,46.1021,52355839.0],["2022-01-13",46.1021,46.5599,43.9787,44.1832,46583182.0],["2022-01-14",44.1832,45.5761,43.3553,45.0988,48852821.0],["2022-01-17",45.0988,46.9983,44.6897,45.6833,47309831.0],["2022-01-18",45.6833,47.5827,45.3229,46.6866,51613938.0],["2022-01-19",46.6866,47.232,45.732,46.2288,34132406.0],["2022-01-20",46.2288,48.1379,45.5664,47.7191,67456869.0],["2022-01-21",47.7191,48.06,45.7417,45.9657,52596401.0],["2022-01-24",45.9657,48.8782,45.4885,48.0113,74583662.0],["2022-01-25",48.0113,49.2775,47.047,47.1346,44862999.0],["2022-01-26",47.1346,47.8749,45.7028,46.745,45220882.0],["2022-01-27",46.745,47.1444,44.9527,45.0891,53446321.0],["2022-01-28",45.0891,46.9495,44.4754,45.4495,54735697.0],["2022-02-07",45.4495,46.258,43.5014,45.2937,53584302.0],["2022-02-08",45.2937,45.29365158081055,40.7643,42.128,114974276.0],["2022-02-09",42.128,43.0923,41.4559,42.6929,57974930.0],["2022-02-10",42.6929,44.0274,42.313,42.576,42486103.0],["2022-02-11",42.576,42.57603454589844,39.8487,39.985,82735383.0],["2022-02-14",39.985,42.5663,39.985042572021484,40.813,87745290.0],["2022-02-15",40.813,44.2125,40.7935,44.193,86057292.0],["2022-02-16",44.193,44.6118,42.7611,42.917,57223952.0],["2022-02-17",42.917,43.4917,42.089,43.141,42253374.0],["2022-02-18",43.141,43.1409912109375,41.9819,42.4202,28820721.0],["2022-02-21",42.4202,42.420188903808594,41.3974,41.7968,34781997.0],["2022-02-22",41.7968,41.79678726196289,38.4947,40.5305,90350265.0],["2022-02-23",40.5305,42.2059,40.530513763427734,41.8845,48217961.0],["2022-02-24",41.8845,42.4591,40.813,41.5046,43080191.0],["2022-02-25",41.5046,43.1507,41.504573822021484,42.1474,42993502.0],["2022-02-28",42.1474,42.7806,41.6117,42.3033,30323756.0],["2022-03-01",42.3033,42.3228,41.037,41.8845,33649679.0],["2022-03-02",41.8845,41.884456634521484,39.4493,39.8292,68014090.0],["2022-03-03",39.8292,40.0825,37.5207,38.0174,85364301.0],["2022-03-04",38.0174,38.3389,36.7901,37.2772,66822429.0],["2022-03-07",37.2772,37.27716064453125,34.9492,35.2219,78286718.0],["2022-03-08",35.2219,36.8194,34.6082,35.9622,88541432.0],["2022-03-09",35.9622,36.7512,34.4914,36.4784,72920651.0],["2022-03-10",36.4784,37.8908,36.157,36.196,76795479.0],["2022-03-11",36.196,36.195960998535156,33.605,34.8712,108974158.0],["2022-03-14",34.8712,34.871238708496094,33.3907,33.4102,59446204.0],["2022-03-15",33.4102,34.1894,32.2413,32.8257,85118500.0],["2022-03-16",32.8257,33.7024,30.9555,33.2348,131899185.0],["2022-03-17",33.2348,34.579,33.234825134277344,33.7998,94583223.0],["2022-03-18",33.7998,34.7641,33.3225,33.9946,56519780.0],["2022-03-21",33.9946,35.3388,33.9069,34.1797,59739714.0],["2022-03-22",34.1797,34.579,33.8193,34.0141,37436764.0],["2022-03-23",34.0141,34.4524,33.5368,34.2771,39265144.0],["2022-03-24",34.2771,34.27706527709961,33.4102,33.4978,37944335.0],["2022-03-25",33.4978,33.8972,32.6504,32.7186,42832443.0],["2022-03-28",32.7186,32.7868,31.764,31.9004,45514581.0],["2022-03-29",31.9004,32.329,29.66,29.9523,122681267.0],["2022-03-30",29.9523,31.6569,29.952255249023438,31.5789,82859610.0],["2022-03-31",31.5789,31.6763,30.712,30.8776,48420677.0],["2022-04-01",30.8776,30.9555,30.3029,30.488,49113606.0],["2022-04-06",30.488,30.5659,29.1438,29.436,75353395.0],["2022-04-07",29.436,29.8256,29.1438,29.2996,47429327.0],["2022-04-08",29.2996,29.5919,28.3451,28.5788,61176166.0],["2022-04-11",28.5788,28.6568,27.0788,27.1275,73595734.0],["2022-04-12",27.1275,28.1795,27.127490997314453,28.1308,68562843.0],["2022-04-13",28.1308,28.130769729614258,27.2931,27.4976,38658384.0],["2022-04-14",27.4976,28.2379,27.4392,27.9554,48046839.0],["2022-04-15",27.9554,28.7152,27.4489,28.4619,51660581.0],["2022-04-18",28.4619,29.4652,28.0528,29.2802,51102670.0],["2022-04-19",29.2802,29.280153274536133,28.0723,28.2964,57844237.0],["2022-04-20",28.2964,28.5691,27.8678,27.9554,37559514.0],["2022-04-21",27.9554,29.212,27.7411,28.4327,79413438.0],["2022-04-22",28.4327,28.6568,27.595,28.2477,58597064.0],["2022-04-25",28.2477,28.24765396118164,25.8904,26.134,70137849.0],["2022-04-26",26.134,26.7573,25.2086,25.3742,65118674.0],["2022-04-27",25.3742,27.0788,24.9456,27.0203,74237171.0],["2022-04-28",27.0203,28.9295,27.020341873168945,28.6275,93765923.0],["2022-04-29",28.6275,30.3808,28.1697,30.0789,95745143.0],["2022-05-05",30.0789,30.6828,29.0074,29.0756,64734656.0],["2022-05-06",29.0756,29.075603485107422,27.9554,28.423,36287110.0],["2022-05-09",28.423,28.422983169555664,27.3223,27.5561,48790499.0],["2022-05-10",27.5561,28.4327,26.4944,28.2477,60390332.0],["2022-05-11",28.2477,31.0724,28.24765396118164,29.8159,112987548.0],["2022-05-12",29.8159,29.9912,29.1243,29.5529,53164142.0],["2022-05-13",29.5529,29.8646,28.9782,29.4457,38044089.0],["2022-05-16",29.4457,30.4393,28.7347,28.9782,50491145.0],["2022-05-17",28.9782,29.7672,28.8321,29.6893,48541331.0],["2022-05-18",29.6893,29.962,29.1243,29.5432,41063693.0],["2022-05-19",29.5432,29.6308,28.8905,29.5919,35394501.0],["2022-05-20",29.5919,30.488,29.397,30.186,63346122.0],["2022-05-23",30.186,30.3224,29.1925,29.5626,51969850.0],["2022-05-24",29.5626,30.1763,28.2477,28.3061,64974559.0],["2022-05-25",28.3061,28.7249,27.9944,28.5107,39672102.0],["2022-05-26",28.5107,30.7315,27.7898,29.8061,100780817.0],["2022-05-27",29.8061,30.8289,29.8061466217041,30.2542,70110014.0],["2022-05-30",30.2542,30.5757,29.7087,30.1958,37937063.0],["2022-05-31",30.1958,33.1179,29.9133,32.9329,124083746.0],["2022-06-01",32.9329,32.9328727722168,31.7543,31.9393,74697424.0],["2022-06-02",31.9393,32.8062,31.5984,32.6309,65121764.0],["2022-06-06",32.6309,35.6115,32.63091278076172,34.8712,127915918.0],["2022-06-07",34.8712,35.0661,33.7121,34.0336,73145832.0],["2022-06-08",34.0336,34.842,33.6537,34.3258,62229848.0],["2022-06-09",34.3258,34.32577133178711,32.6309,32.7478,81704054.0],["2022-06-10",32.7478,33.4199,31.9783,33.2933,55468967.0],["2022-06-13",33.2933,33.293270111083984,32.1926,32.4848,55100679.0],["2022-06-14",32.4848,32.484798431396484,31.0627,32.1926,67797378.0],["2022-06-15",32.1926,33.2348,31.7737,32.2218,71598325.0],["2022-06-16",32.2218,33.0011,32.22180938720703,32.4166,50361030.0],["2022-06-17",32.4166,32.9037,31.8614,32.4069,70259023.0],["2022-06-20",32.4069,32.8452,31.6763,32.329,72604985.0],["2022-06-21",32.329,33.5855,32.2997,33.0011,80540653.0],["2022-06-22",33.0011,33.1569,30.4003,31.2965,142087226.0],["2022-06-23",31.2965,31.3841,30.5367,31.3159,93692472.0],["2022-06-24",31.3159,32.1439,31.315937042236328,31.5692,79755357.0],["2022-06-27",31.5692,32.2997,31.1503,32.0757,91985003.0],["2022-06-28",32.0757,33.264,31.6763,33.2153,95919817.0],["2022-06-29",33.2153,33.3712,31.8322,31.8711,77786074.0],["2022-06-30",31.8711,33.2056,31.7445,32.9134,70764791.0],["2022-07-01",32.9134,34.0628,32.8355,33.2251,77827149.0],["2022-07-04",33.2251,33.2250862121582,31.5692,31.7543,104700242.0],["2022-07-05",31.7543,31.754262924194336,30.001,30.3029,157946233.0],["2022-07-06",30.3029,30.5854,29.8841,30.0594,76728745.0],["2022-07-07",30.0594,31.8809,29.1243,31.5205,135498586.0],["2022-07-08",31.5205,34.1699,31.52048683166504,33.7413,188385268.0],["2022-07-11",33.7413,33.74134063720703,32.4361,32.7381,78984766.0],["2022-07-12",32.7381,32.9621,32.2413,32.5335,57696898.0],["2022-07-13",32.5335,32.9146,31.5562,31.8299,59188923.0],["2022-07-14",31.8299,32.3576,31.1262,31.908,44688059.0],["2022-07-15",31.908,33.2762,31.3314,32.2501,66692537.0],["2022-07-18",32.2501,32.5921,30.7842,31.7614,74720045.0],["2022-07-19",31.7614,31.8592,30.9796,31.6833,62051183.0],["2022-07-20",31.6833,32.3674,31.0871,31.2337,58487142.0],["2022-07-21",31.2337,31.8298,30.7842,31.1848,50939959.0],["2022-07-22",31.1848,31.2728,30.0708,30.4617,63174794.0],["2022-07-25",30.4617,30.5887,30.0023,30.1001,30377596.0],["2022-07-26",30.1001,30.4226,29.7287,30.3542,36664504.0],["2022-07-27",30.3542,30.6473,30.0903,30.1587,30749431.0],["2022-07-28",30.1587,33.1687,30.158710479736328,32.768,177689231.0],["2022-07-29",32.768,33.7844,32.3283,33.1785,114451438.0],["2022-08-01",33.1785,35.6021,32.4455,35.133,136913820.0],["2022-08-02",35.133,35.13303756713867,33.716,33.8919,88481363.0],["2022-08-03",33.8919,34.576,32.641,32.9049,70427436.0],["2022-08-04",32.9049,34.2144,32.90485382080078,33.7942,56950316.0],["2022-08-05",33.7942,34.3512,33.1883,33.931,61701916.0],["2022-08-08",33.931,35.4751,33.7551,34.703,76523411.0],["2022-08-09",34.703,34.8594,34.0385,34.576,48489372.0],["2022-08-10",34.576,34.8399,33.6964,33.9017,40757692.0],["2022-08-11",33.9017,37.29281234741211,33.90167236328125,37.2928,148539249.0],["2022-08-12",37.2928,37.4101,36.0614,36.1201,90115535.0],["2022-08-15",36.1201,37.6446,35.9637,36.4426,90229084.0],["2022-08-16",36.4426,36.853,35.4262,35.7976,79539759.0],["2022-08-17",35.7976,38.2115,35.221,37.5469,103890793.0],["2022-08-18",37.5469,38.016,36.8824,37.3612,63225938.0],["2022-08-19",37.3612,37.9183,36.4817,36.5501,48664462.0],["2022-08-22",36.5501,39.0421,36.1103,37.5078,94584029.0],["2022-08-23",37.5078,37.9867,36.941,37.498,58353611.0],["2022-08-24",37.498,37.498046875,35.6608,35.8171,65139344.0],["2022-08-25",35.8171,37.1365,35.7585,36.8433,61512423.0],["2022-08-26",36.8433,39.2865,36.8432731628418,37.8205,147325632.0],["2022-08-29",37.8205,38.7099,36.9605,37.7521,64145277.0],["2022-08-30",37.7521,37.7815,36.1592,36.9703,54698813.0],["2022-08-31",36.9703,37.2146,36.0615,36.6674,53105207.0],["2022-09-01",36.6674,36.9996,35.08417892456055,35.0842,57200523.0],["2022-09-02",35.0842,37.674,35.08417892456055,37.0387,65944856.0],["2022-09-05",37.0387,37.4101,35.9344,37.0876,42898755.0],["2022-09-06",37.0876,37.1267,35.6803,36.0028,66566741.0],["2022-09-07",36.0028,36.1299,35.2796,35.5044,75199565.0],["2022-09-08",35.5044,36.2471,34.9474,35.4555,55071976.0],["2022-09-09",35.4555,35.6705,34.488,35.4165,44446820.0],["2022-09-13",35.4165,37.3319,35.41645050048828,35.9344,75475252.0],["2022-09-14",35.9344,35.934410095214844,34.5955,34.6542,52227633.0],["2022-09-15",34.6542,34.8399,33.501,34.1167,45801468.0],["2022-09-16",34.1167,34.3219,33.2371,33.4033,43067331.0],["2022-09-19",33.4033,33.403263092041016,31.9374,33.0514,69658082.0],["2022-09-20",33.0514,33.6378,31.7614,32.7387,55169703.0],["2022-09-21",32.7387,32.856,31.7614,32.0546,60170926.0],["2022-09-22",32.0546,32.05461883544922,31.3021,31.4389,53083132.0],["2022-09-23",31.4389,31.9178,30.8135,31.1653,45858593.0],["2022-09-26",31.1653,31.6442,30.7842,30.9601,39616975.0],["2022-09-27",30.9601,31.1946,30.3835,31.1751,50085008.0],["2022-09-28",31.1751,31.17507553100586,29.8264,29.8655,58867709.0],["2022-09-29",29.8655,30.4226,29.3671,29.6212,49153096.0],["2022-09-30",29.6212,29.62120819091797,28.4583,28.7319,65709531.0],["2022-10-10",28.7319,28.8296,27.3148,27.3637,61602451.0],["2022-10-11",27.3637,27.5592,26.7773,27.1194,49226740.0],["2022-10-12",27.1194,27.9892,26.8751,27.9696,57522675.0],["2022-10-13",27.9696,28.4192,27.5982,27.8817,61441562.0],["2022-10-14",27.8817,29.1619,27.88165855407715,28.9176,68446783.0],["2022-10-17",28.9176,29.9242,28.3996,29.8069,50453255.0],["2022-10-18",29.8069,30.4226,29.0544,29.0935,47714893.0],["2022-10-19",29.0935,29.1326,28.341,28.5267,42417517.0],["2022-10-20",28.5267,28.9958,27.8328,28.4387,52601289.0],["2022-10-21",28.4387,28.5071,27.608,27.7448,50161434.0],["2022-10-24",27.7448,28.2921,26.5917,26.9728,67021419.0],["2022-10-25",26.9728,27.5103,26.7871,26.9532,48842707.0],["2022-10-26",26.9532,27.8035,26.6992,27.3637,48911708.0],["2022-10-27",27.3637,27.8523,27.1194,27.2757,44697443.0],["2022-10-28",27.2757,27.275747299194336,25.888,26.0248,63754276.0],["2022-10-31",26.0248,28.6146,26.02483558654785,27.8523,129880394.0],["2022-11-01",27.8523,28.8883,27.4517,28.8101,96311830.0],["2022-11-02",28.8101,30.3933,28.810070037841797,29.8069,103697227.0],["2022-11-03",29.8069,30.2467,29.1228,29.8069,69816348.0],["2022-11-04",29.8069,31.5171,29.8068904876709,31.0578,74941156.0],["2022-11-07",31.0578,32.3674,31.057804107666016,31.6539,68645218.0],["2022-11-08",31.6539,32.0253,30.8819,31.2826,59010832.0],["2022-11-09",31.2826,32.7289,31.0773,31.351,110196761.0],["2022-11-10",31.351,31.350988388061523,28.898,29.7385,133679262.0],["2022-11-11",29.7385,31.0676,29.738479614257812,30.7158,86743711.0],["2022-11-14",30.7158,31.6637,30.715755462646484,31.0187,62898930.0],["2022-11-15",31.0187,33.6671,30.7842,33.3935,113933572.0],["2022-11-16",33.3935,33.393489837646484,32.426,32.8169,60350548.0],["2022-11-17",32.8169,32.81689453125,31.5855,32.4944,48946098.0],["2022-11-18",32.4944,32.6312,31.7614,31.8787,59086603.0],["2022-11-21",31.8787,32.0351,31.1262,31.9276,38812454.0],["2022-11-22",31.9276,32.2989,31.478,31.8299,31896135.0],["2022-11-23",31.8299,31.8983,30.9992,31.3998,33219508.0],["2022-11-24",31.3998,32.0546,30.8037,30.9503,36096492.0],["2022-11-25",30.9503,31.6148,30.676664352416992,30.6767,45177881.0],["2022-11-28",30.6767,30.676664352416992,29.3183,30.0317,42832244.0],["2022-11-29",30.0317,30.706,30.0023,30.6376,44090518.0],["2022-11-30",30.6376,30.6375732421875,29.8264,30.2076,55943047.0],["2022-12-01",30.2076,31.3608,30.1783,30.3444,65869228.0],["2022-12-02",30.3444,30.491,29.9144,29.9535,42040801.0],["2022-12-05",29.9535,30.0903,29.1228,29.4746,99715413.0],["2022-12-06",29.4746,31.4096,29.2792,30.9014,110264370.0],["2022-12-07",30.9014,31.7614,30.7842,31.3217,61526982.0],["2022-12-08",31.3217,31.5171,30.7939,30.921,36924273.0],["2022-12-09",30.921,31.2728,30.5985,31.2239,36996133.0],["2022-12-12",31.2239,32.3087,30.6962,32.0546,68819866.0],["2022-12-13",32.0546,32.05461883544922,30.9796,31.0383,39436560.0],["2022-12-14",31.0383,31.4194,30.7842,30.8135,31802778.0],["2022-12-15",30.8135,31.8592,30.7646,31.048,32051398.0],["2022-12-16",31.048,31.048030853271484,30.2271,30.9894,33392146.0],["2022-12-19",30.9894,31.2533,30.1489,30.2173,28606154.0],["2022-12-20",30.2173,30.5398,29.6017,29.7189,44641352.0],["2022-12-21",29.7189,30.403,29.7092,29.8264,27390596.0],["2022-12-22",29.8264,31.3705,29.7189,30.9014,63817442.0],["2022-12-23",30.9014,31.1067,30.4128,30.7451,23879119.0],["2022-12-26",30.7451,32.0449,30.6962,31.1653,36959037.0],["2022-12-27",31.1653,31.7614,30.9014,31.566,30802835.0],["2022-12-28",31.566,31.8103,31.1164,31.136,31994579.0],["2022-12-29",31.136,31.7614,30.8917,31.3412,34099624.0],["2022-12-30",31.3412,31.693,30.9992,31.0285,29132127.0],["2023-01-03",31.0285,31.3901,30.2564,30.8037,42583625.0],["2023-01-04",30.8037,30.8037109375,27.725296020507812,27.7253,182030574.0],["2023-01-05",27.7253,28.7514,27.725296020507812,28.7319,147581393.0],["2023-01-06",28.7319,28.731887817382812,27.7253,28.1944,91100438.0],["2023-01-09",28.1944,28.6146,28.1748,28.4289,57421456.0],["2023-01-10",28.4289,29.2303,28.0576,28.9762,61175602.0],["2023-01-11",28.9762,29.416,28.692798614501953,28.6928,39790521.0],["2023-01-12",28.6928,29.0348,28.468,28.7905,29387862.0],["2023-01-13",28.7905,28.9078,28.2823,28.5755,36166631.0],["2023-01-16",28.5755,29.4942,28.3703,29.1033,70538556.0],["2023-01-17",29.1033,30.5887,28.9958,30.3346,75035306.0],["2023-01-18",30.3346,30.4519,30.0219,30.1001,33701760.0],["2023-01-19",30.1001,30.3835,29.8264,30.2955,28039415.0],["2023-01-20",30.2955,30.7158,30.1978,30.3835,30586823.0],["2023-01-30",30.3835,32.5335,30.383480072021484,31.8983,96629607.0],["2023-01-31",31.8983,32.2305,31.478,31.7419,35712673.0],["2023-02-01",31.7419,32.4553,31.5269,32.3576,48989587.0],["2023-02-02",32.3576,32.7192,31.8689,31.8885,39514599.0],["2023-02-03",31.8885,32.3185,31.1653,32.0351,48332291.0],["2023-02-06",32.0351,32.03507995605469,30.9308,31.1946,56937923.0],["2023-02-07",31.1946,31.4976,30.8819,31.0187,35235395.0],["2023-02-08",31.0187,31.4194,30.7353,30.8917,33620930.0],["2023-02-09",30.8917,31.7419,30.7158,31.7028,44329759.0],["2023-02-10",31.7028,31.8103,31.2533,31.3998,30056808.0],["2023-02-13",31.3998,32.2696,31.0089,32.211,55097698.0],["2023-02-14",32.211,32.3478,31.9471,32.2305,32635530.0],["2023-02-15",32.2305,32.8364,32.1328,32.4749,35209202.0],["2023-02-16",32.4749,33.2274,32.0253,32.2794,56823264.0],["2023-02-17",32.2794,32.6214,30.9601,31.0285,46261068.0],["2023-02-20",31.0285,31.0285,29.6408,30.5887,72295634.0],["2023-02-21",30.5887,31.0773,30.4323,30.7451,34513345.0],["2023-02-22",30.7451,30.745071411132812,29.6701,30.061,50228304.0],["2023-02-23",30.061,31.566,29.9828,30.9894,72418403.0],["2023-02-24",30.9894,31.0578,30.1489,30.2955,43673896.0],["2023-02-27",30.2955,30.4519,29.1228,29.3183,78645155.0],["2023-02-28",29.3183,29.8069,29.0739,29.2596,45971647.0],["2023-03-01",29.2596,30.2271,29.259618759155273,30.1978,61036588.0],["2023-03-02",30.1978,30.2467,29.7678,29.8167,31817692.0],["2023-03-03",29.8167,30.0805,29.3183,29.5626,38698398.0],["2023-03-06",29.5626,29.631,29.1228,29.328,35000307.0],["2023-03-07",29.328,29.328027725219727,28.5364,28.6635,40845941.0],["2023-03-08",28.6635,28.663476943969727,28.2921,28.468,34728239.0],["2023-03-09",28.468,28.7514,28.2726,28.6146,30362550.0],["2023-03-10",28.6146,28.61461639404297,28.0967,28.1455,34635287.0],["2023-03-13",28.1455,28.2726,27.7839,28.1455,34155660.0],["2023-03-14",28.1455,28.1846,27.1682,27.6862,56423009.0],["2023-03-15",27.6862,28.6146,27.686203002929688,28.0869,46008327.0],["2023-03-16",28.0869,28.086883544921875,27.051,27.0901,52927147.0],["2023-03-17",27.0901,27.6764,26.8751,26.963,44719431.0],["2023-03-20",26.963,27.6471,26.5819,27.266,65925939.0],["2023-03-21",27.266,27.598247528076172,27.0803,27.5982,36474283.0],["2023-03-22",27.5982,28.3019,27.4712,28.2042,49779626.0],["2023-03-23",28.2042,29.1717,27.9989,28.6635,77009087.0],["2023-03-24",28.6635,30.7939,28.663476943969727,30.5887,178939932.0],["2023-03-27",30.5887,31.1751,29.8069,30.2955,102554393.0],["2023-03-28",30.2955,30.295528411865234,28.9567,29.0935,81846188.0],["2023-03-29",29.0935,29.9535,29.09347915649414,29.5137,52126517.0],["2023-03-30",29.5137,30.2858,29.1717,29.758,48236586.0],["2023-03-31",29.758,29.846,29.1228,29.6212,41466970.0],["2023-04-03",29.6212,30.0219,29.5039,29.8851,51652955.0],["2023-04-04",29.8851,30.3639,29.758,30.0708,66931935.0],["2023-04-06",30.0708,31.2239,29.5821,30.5887,83632969.0],["2023-04-07",30.5887,30.9308,30.1978,30.3933,46884107.0],["2023-04-10",30.3933,31.2337,29.8167,30.0317,62084313.0],["2023-04-11",30.0317,30.1489,29.3964,29.7678,43822431.0],["2023-04-12",29.7678,31.3705,29.767799377441406,31.2923,120619408.0],["2023-04-13",31.2923,31.292348861694336,29.7385,29.8362,75410575.0],["2023-04-14",29.8362,30.0512,29.4844,29.8753,41788319.0],["2023-04-17",29.8753,29.87529945373535,28.8101,29.0153,72851507.0],["2023-04-18",29.0153,29.0739,28.4289,28.8589,41243979.0],["2023-04-19",28.8589,28.898,28.0673,28.2139,55095752.0],["2023-04-20",28.2139,28.5267,27.7448,27.9696,50549073.0],["2023-04-21",27.9696,28.5853,26.9923,27.0901,75759346.0],["2023-04-24",27.0901,27.2073,26.2203,26.3864,82220066.0],["2023-04-25",26.3864,26.4353,25.1746,25.4287,82043574.0],["2023-04-26",25.4287,26.6601,25.428699493408203,26.0346,72671744.0],["2023-04-27",26.0346,26.034605026245117,24.4319,24.5785,140127870.0],["2023-04-28",24.5785,26.1323,24.578468322753906,25.5069,107272065.0],["2023-05-04",25.5069,25.506881713867188,24.9107,25.0378,58950401.0],["2023-05-05",25.0378,25.3212,24.8032,25.2528,53480969.0],["2023-05-08",25.2528,25.4482,24.8814,25.0182,50652277.0],["2023-05-09",25.0182,26.2692,24.6957,25.7903,97037768.0],["2023-05-10",25.7903,26.0444,25.3114,25.9955,65214842.0],["2023-05-11",25.9955,26.3571,25.7805,25.9271,48851384.0],["2023-05-12",25.9271,25.927106857299805,25.5557,25.7805,38044793.0],["2023-05-15",25.7805,26.2398,25.5557,26.191,53980041.0],["2023-05-16",26.191,26.8751,26.0542,26.2496,64127707.0],["2023-05-17",26.2496,27.1682,26.249608993530273,27.0412,83929067.0],["2023-05-18",27.0412,27.5005,26.7871,26.8751,68120744.0],["2023-05-19",26.8751,27.8817,26.875064849853516,27.481,96738168.0],["2023-05-22",27.481,27.7839,27.0119,27.2171,50307828.0],["2023-05-23",27.2171,27.481,26.9044,27.0314,37006559.0],["2023-05-24",27.0314,27.5396,26.6992,27.2073,44226302.0],["2023-05-25",27.2073,27.3246,26.7773,27.051,33423023.0],["2023-05-26",27.051,27.050973892211914,26.4548,26.8262,34547899.0],["2023-05-29",26.8262,27.1585,26.5819,26.7285,32551244.0],["2023-05-30",26.7285,27.0314,26.2398,27.0217,46957979.0],["2023-05-31",27.0217,27.2073,26.533,26.6796,47560752.0],["2023-06-01",26.6796,28.2237,26.6503,27.8523,120197793.0],["2023-06-02",27.8523,28.556,27.7351,28.1358,94942253.0],["2023-06-05",28.1358,28.1455,27.5689,27.7057,56034452.0],["2023-06-06",27.7057,27.70574951171875,25.5557,25.673,140328774.0],["2023-06-07",25.673,27.1194,25.673019409179688,26.5428,108675864.0],["2023-06-08",26.5428,26.9435,26.1714,26.7871,57765789.0],["2023-06-09",26.7871,26.8555,25.9369,26.5623,59389481.0],["2023-06-12",26.5623,27.2464,26.5623,26.8653,67019753.0],["2023-06-13",26.8653,28.2237,26.836,28.1064,93738175.0],["2023-06-14",28.1064,28.8198,27.823,27.9892,69816936.0],["2023-06-15",27.9892,28.2346,27.5179,27.8811,48026379.0],["2023-06-16",27.8811,29.1967,27.7928,29.0985,118649259.0],["2023-06-19",29.0985,29.5501,28.8432,29.3439,78032600.0],["2023-06-20",29.3439,31.4939,29.34391212463379,31.003,226956843.0],["2023-06-21",31.003,31.3466,29.844594955444336,29.8446,96394178.0],["2023-06-26",29.8446,30.63,29.1279,29.7955,84499610.0],["2023-06-27",29.7955,31.1405,29.177,30.8852,109838146.0],["2023-06-28",30.8852,30.88522720336914,29.4519,29.9231,87905214.0],["2023-06-29",29.9231,32.2989,29.6581,31.8179,144123872.0],["2023-06-30",31.8179,33.3101,31.7099,31.8571,120342772.0],["2023-07-03",31.8571,33.8991,31.85714340209961,33.0647,201650552.0],["2023-07-04",33.0647,33.7421,32.2891,33.3886,97004476.0],["2023-07-05",33.3886,33.5752,32.78,33.0745,62726268.0],["2023-07-06",33.0745,33.1236,32.1124,32.6425,86829863.0],["2023-07-07",32.6425,32.9763,32.0928,32.7014,44579232.0],["2023-07-10",32.7014,32.888,31.8866,32.0535,58155225.0],["2023-07-11",32.0535,32.8585,32.05349349975586,32.6327,48394601.0],["2023-07-12",32.6327,32.9272,32.0339,32.1517,41870909.0],["2023-07-13",32.1517,34.0562,32.15166473388672,33.7911,89363886.0],["2023-07-14",33.7911,34.1937,33.3788,33.5457,53069973.0],["2023-07-17",33.5457,34.5569,33.3788,33.4377,71549761.0],["2023-07-18",33.4377,34.6747,33.3101,33.7126,71988594.0],["2023-07-19",33.7126,33.7715,32.6229,32.9469,63282889.0],["2023-07-20",32.9469,33.3199,31.651,31.7786,74544600.0],["2023-07-21",31.7786,31.9062,31.1208,31.4252,57125139.0],["2023-07-24",31.4252,32.0437,30.9932,31.4448,35711005.0],["2023-07-25",31.4448,32.2989,31.3368,31.4743,54752377.0],["2023-07-26",31.4743,31.6902,30.8263,31.4841,41985166.0],["2023-07-27",31.4841,31.6313,30.6398,30.7871,58780734.0],["2023-07-28",30.7871,31.4546,30.5809,31.2387,50915697.0],["2023-07-31",31.2387,32.2007,31.0718,31.7295,68780458.0],["2023-08-01",31.7295,33.1334,31.3565,32.6425,86763095.0],["2023-08-02",32.6425,33.153,32.3186,32.7407,41519239.0],["2023-08-03",32.7407,34.2526,32.4462,33.2119,74095959.0],["2023-08-04",33.2119,33.8501,32.9665,33.1236,38377406.0],["2023-08-07",33.1236,33.7519,32.3284,33.5065,49821142.0],["2023-08-08",33.5065,34.93,33.4377,34.1838,75784522.0],["2023-08-09",34.1838,34.18384552001953,33.1825,33.5555,37449532.0],["2023-08-10",33.5555,33.7421,33.1138,33.369,34524640.0],["2023-08-11",33.369,33.6733,32.3971,32.4953,49359786.0],["2023-08-14",32.4953,32.49526596069336,31.3172,31.9553,70165577.0],["2023-08-15",31.9553,32.7407,31.5135,31.9062,42218508.0],["2023-08-16",31.9062,31.906230926513672,31.1307,31.2583,43318674.0],["2023-08-17",31.2583,31.3859,30.6791,31.2779,43366150.0],["2023-08-18",31.2779,31.2976,30.4336,30.4435,43675057.0],["2023-08-21",30.4435,30.5809,29.7562,29.7759,41548152.0],["2023-08-22",29.7759,31.5135,29.6679,31.1307,58193694.0],["2023-08-23",31.1307,31.130661010742188,30.4336,30.5711,39744539.0],["2023-08-24",30.5711,31.4743,30.571075439453125,30.8754,52626514.0],["2023-08-25",30.8754,30.875411987304688,30.0704,30.4336,31907835.0],["2023-08-28",30.4336,32.9763,30.43363380432129,31.4743,62866013.0],["2023-08-29",31.4743,32.3775,31.0816,31.7982,76747838.0],["2023-08-30",31.7982,32.9861,31.798242568969727,32.2989,61280304.0],["2023-08-31",32.2989,32.4953,31.9062,32.3971,39628290.0],["2023-09-01",32.3971,32.6327,31.9062,32.1026,25219991.0],["2023-09-04",32.1026,32.7112,32.10257339477539,32.5247,38897009.0],["2023-09-05",32.5247,32.52471923828125,30.5514,30.7478,91597522.0],["2023-09-06",30.7478,30.8067,30.1489,30.6692,39771086.0],["2023-09-07",30.6692,30.669248580932617,28.2738,29.393,125971813.0],["2023-09-08",29.393,29.393001556396484,28.3622,28.8138,65188500.0],["2023-09-11",28.8138,29.5501,27.9793,29.3046,77118443.0],["2023-09-12",29.3046,29.7955,29.0298,29.6973,50320540.0],["2023-09-13",29.6973,29.697336196899414,28.3327,28.4702,68996163.0],["2023-09-14",28.4702,28.8236,28.156,28.1658,49421078.0],["2023-09-15",28.1658,28.4211,27.7044,27.9793,52678735.0],["2023-09-18",27.9793,29.2654,27.7339,28.7156,62047778.0],["2023-09-19",28.7156,29.0101,28.4898,28.7156,31931203.0],["2023-09-20",28.7156,28.9709,28.5683,28.6763,23972755.0],["2023-09-21",28.6763,28.7549,28.2836,28.372,26629785.0],["2023-09-22",28.372,29.6482,28.1364,29.5992,61965517.0],["2023-09-25",29.5992,29.9428,29.3046,29.3734,30974484.0],["2023-09-26",29.3734,29.6286,29.0592,29.1476,28269672.0],["2023-09-27",29.1476,29.5992,28.961,29.3832,30031913.0],["2023-09-28",29.3832,29.6973,29.0985,29.2752,29161102.0],["2023-10-09",29.2752,31.003,28.7647,30.6398,65072303.0],["2023-10-10",30.6398,30.9245,30.3158,30.3944,38217229.0],["2023-10-11",30.3944,31.3172,30.394363403320312,31.2387,55629843.0],["2023-10-12",31.2387,31.7099,31.2386531829834,31.5135,36150069.0],["2023-10-13",31.5135,32.0829,31.0816,31.3663,38753915.0],["2023-10-16",31.3663,31.4448,30.6202,31.2387,38156831.0],["2023-10-17",31.2387,31.3466,30.8263,31.0718,36870564.0],["2023-10-18",31.0718,31.4154,30.5318,31.1208,28479927.0],["2023-10-19",31.1208,31.2288,30.3649,30.4435,42308154.0],["2023-10-20",30.4435,30.7772,29.982,30.1489,26233866.0],["2023-10-23",30.1489,31.6313,29.6483,31.0423,72228776.0],["2023-10-24",31.0423,31.6313,29.933,30.7674,64979522.0],["2023-10-25",30.7674,31.3074,30.522,30.5907,46601324.0],["2023-10-26",30.5907,30.7282,29.9624,30.6496,39629322.0],["2023-10-27",30.6496,31.6313,30.2373,31.4154,55019264.0],["2023-10-30",31.4154,33.801,31.3368,33.1628,106000719.0],["2023-10-31",33.1628,33.3003,31.9848,32.1713,65928196.0],["2023-11-01",32.1713,32.2793,31.4645,31.651,46803522.0],["2023-11-02",31.651,31.8375,30.9245,30.9441,46989612.0],["2023-11-03",30.9441,31.867,30.5907,31.4154,60830167.0],["2023-11-06",31.4154,33.2807,31.41536521911621,32.6916,93073248.0],["2023-11-07",32.6916,32.9076,31.9553,32.2498,74514867.0],["2023-11-08",32.2498,32.2793,31.7197,32.0044,62117582.0],["2023-11-09",32.0044,32.00440216064453,31.1994,31.3368,61543504.0],["2023-11-10",31.3368,31.9062,31.1307,31.8179,52254392.0],["2023-11-13",31.8179,32.2007,31.327,31.435,43383761.0],["2023-11-14",31.435,31.5921,31.0718,31.3074,44106886.0],["2023-11-15",31.3074,32.073123931884766,31.307374954223633,32.0731,61930570.0],["2023-11-16",32.0731,32.132,31.651,31.7197,46262168.0],["2023-11-17",31.7197,31.9062,31.0325,31.3172,49733212.0],["2023-11-20",31.3172,31.3172,30.4336,30.5809,75977953.0],["2023-11-21",30.5809,30.7282,30.0704,30.1489,60225979.0],["2023-11-22",30.1489,30.2078,29.4814,29.6286,58797886.0],["2023-11-23",29.6286,30.4435,29.2752,30.3256,62393127.0],["2023-11-24",30.3256,30.6594,29.7759,30.4925,48993346.0],["2023-11-27",30.4925,31.3172,30.492536544799805,31.111,69871231.0],["2023-11-28",31.111,31.3663,30.8263,31.1601,41855021.0],["2023-11-29",31.1601,31.3957,31.0227,31.219,32668976.0],["2023-11-30",31.219,31.3466,30.7282,31.2485,33152484.0],["2023-12-01",31.2485,31.248470306396484,30.5613,30.7871,37640594.0],["2023-12-04",30.7871,30.8754,30.0017,30.4238,34765586.0],["2023-12-05",30.4238,30.42381477355957,29.8151,29.8446,35032780.0],["2023-12-06",29.8446,29.9919,29.3635,29.7366,46601180.0],["2023-12-07",29.7366,29.736604690551758,29.1574,29.3635,41080860.0],["2023-12-08",29.3635,30.6398,29.3635,30.3256,55884829.0],["2023-12-11",30.3256,30.954,29.9526,30.8558,42496142.0],["2023-12-12",30.8558,31.5626,30.6496,31.4154,54764173.0],["2023-12-13",31.4154,31.7197,31.1797,31.1994,35884954.0],["2023-12-14",31.1994,31.543,30.8361,30.9147,32631672.0],["2023-12-15",30.9147,31.9553,30.914682388305664,31.1503,49878085.0],["2023-12-18",31.1503,31.6313,31.0129,31.3663,43898025.0],["2023-12-19",31.3663,32.1615,30.6103,31.9062,50691406.0],["2023-12-20",31.9062,32.4462,31.7393,32.0731,54991879.0],["2023-12-21",32.0731,32.2204,31.5528,31.9848,43435458.0],["2023-12-22",31.9848,32.3382,31.6019,31.759,33180853.0],["2023-12-25",31.759,32.2498,31.6019,32.1909,27364752.0],["2023-12-26",32.1909,32.19093322753906,31.2779,31.6608,26943133.0],["2023-12-27",31.6608,32.1419,31.5135,32.0142,31640983.0],["2023-12-28",32.0142,33.045,32.014225006103516,32.5934,49446331.0],["2023-12-29",32.5934,34.2133,32.5345,33.8206,80296593.0],["2024-01-02",33.8206,34.3213,33.3297,33.3592,47135341.0],["2024-01-03",33.3592,33.359188079833984,31.8179,32.0731,77036854.0],["2024-01-04",32.0731,32.2007,31.5823,31.9062,37764767.0],["2024-01-05",31.9062,32.7211,31.6117,31.9062,38630291.0],["2024-01-08",31.9062,32.0535,30.7282,30.7576,42717314.0],["2024-01-09",30.7576,31.7099,30.6987,30.8852,37069356.0],["2024-01-10",30.8852,30.9441,30.4042,30.6496,38505387.0],["2024-01-11",30.6496,30.8852,30.0704,30.7282,52965789.0],["2024-01-12",30.7282,30.728153228759766,29.7661,30.0409,56166163.0],["2024-01-15",30.0409,30.3355,29.4814,30.1195,37287390.0],["2024-01-16",30.1195,30.11948013305664,29.3832,29.7366,47749127.0],["2024-01-17",29.7366,29.736604690551758,27.8811,27.8811,98052204.0],["2024-01-18",27.8811,28.2738,27.243,28.1953,64972329.0],["2024-01-19",28.1953,29.0396,27.9891,28.804,55332145.0],["2024-01-22",28.804,29.393,28.0578,28.4015,54209205.0],["2024-01-23",28.4015,28.9414,28.0382,28.7352,55257836.0],["2024-01-24",28.7352,28.9512,27.7241,28.5193,49589962.0],["2024-01-25",28.5193,28.7549,28.0873,28.5978,51852423.0],["2024-01-26",28.5978,28.597797393798828,27.0958,27.3117,91775202.0],["2024-01-29",27.3117,27.4099,26.5853,26.6638,58346279.0],["2024-01-30",26.6638,26.8012,25.9668,26.0355,41576574.0],["2024-01-31",26.0355,26.035484313964844,24.7396,25.0243,84855353.0],["2024-02-01",25.0243,25.7606,24.6022,25.3777,54342080.0],["2024-02-02",25.3777,25.9668,24.4254,25.1617,61710704.0],["2024-02-05",25.1617,27.1547,24.8378,26.4871,95097387.0],["2024-02-06",26.4871,27.7437,26.0158,27.7044,80515312.0],["2024-02-07",27.7044,28.1266,27.4492,27.7142,63385176.0],["2024-02-08",27.7142,28.8629,27.71424102783203,28.4113,61329176.0],["2024-02-19",28.4113,28.4505,26.5165,26.9878,128291954.0],["2024-02-20",26.9878,26.987760543823242,25.7999,26.4871,111635211.0],["2024-02-21",26.4871,27.3706,26.0158,26.9681,86538829.0],["2024-02-22",26.9681,27.1547,26.5853,27.0958,60572042.0],["2024-02-23",27.0958,27.095752716064453,26.2515,26.6638,104489905.0],["2024-02-26",26.6638,27.351,26.222,26.9289,102153957.0],["2024-02-27",26.9289,27.596433639526367,26.5558,27.5964,110904231.0],["2024-02-28",27.5964,28.0677,26.6736,26.6736,128868824.0],["2024-02-29",26.6736,27.1547,26.2711,27.0761,121373622.0],["2024-03-01",27.0761,27.9204,26.8012,27.8222,137896433.0],["2024-03-04",27.8222,28.2935,27.1547,27.4983,116590007.0],["2024-03-05",27.4983,27.9695,26.9485,27.675,121381544.0],["2024-03-06",27.675,28.156,26.8012,27.4492,124821301.0],["2024-03-07",27.4492,27.5081,26.6834,26.6834,97554058.0],["2024-03-08",26.6834,27.1743,26.5558,27.0565,85690500.0],["2024-03-11",27.0565,27.783,26.5754,27.7437,127592919.0],["2024-03-12",27.7437,28.2346,27.6063,27.9695,103177865.0],["2024-03-13",27.9695,28.1168,27.675,27.7339,61453704.0],["2024-03-14",27.7339,27.733877182006836,26.8307,27.0565,88645752.0],["2024-03-15",27.0565,27.2725,26.8503,27.2626,57163998.0],["2024-03-18",27.2626,27.6652,27.1056,27.5277,91010663.0],["2024-03-19",27.5277,29.3537,27.4394,28.9218,228672617.0],["2024-03-20",28.9218,30.0115,28.912,29.1083,177707139.0],["2024-03-21",29.1083,29.7955,29.0592,29.1868,113120000.0],["2024-03-22",29.1868,31.6902,29.18683624267578,31.2583,239235815.0],["2024-03-25",31.2583,31.258285522460938,29.8053,29.9133,157434103.0],["2024-03-26",29.9133,30.7183,29.4421,30.3845,117003425.0],["2024-03-27",30.3845,30.38454818725586,28.872682571411133,28.8727,93305065.0],["2024-03-28",28.8727,29.6483,28.6665,29.2065,72942948.0],["2024-03-29",29.2065,29.2163,28.48,28.8727,35871093.0],["2024-04-01",28.8727,29.4519,28.872682571411133,29.1279,62494581.0],["2024-04-02",29.1279,29.2065,27.8713,28.1168,100655975.0],["2024-04-03",28.1168,28.6862,27.9302,28.2346,68825783.0],["2024-04-08",28.2346,28.234560012817383,27.2921,27.5277,79831166.0],["2024-04-09",27.5277,28.0382,27.459,27.9302,44640675.0],["2024-04-10",27.9302,27.930221557617188,26.9485,27.1841,61341963.0],["2024-04-11",27.1841,27.6652,26.8994,27.1252,48540225.0],["2024-04-12",27.1252,27.9793,27.12520408630371,27.3117,62005888.0],["2024-04-15",27.3117,27.567,27.0074,27.2921,57402917.0],["2024-04-16",27.2921,27.292095184326172,26.222,26.3595,79544584.0],["2024-04-17",26.3595,26.8601,26.359455108642578,26.7816,63563527.0],["2024-04-18",26.7816,26.8601,26.0453,26.5558,70081220.0],["2024-04-19",26.5558,26.555797576904297,25.6232,25.9079,66995287.0],["2024-04-22",25.9079,26.8601,25.4464,26.7521,73706838.0],["2024-04-23",26.7521,27.2823,26.5263,27.0859,60469334.0],["2024-04-24",27.0859,27.5473,26.7031,27.1645,78469021.0],["2024-04-25",27.1645,28.6862,27.164470672607422,28.0186,123113698.0],["2024-04-26",28.0186,28.5585,27.8811,28.264,83063450.0],["2024-04-29",28.264,29.609,28.26401138305664,29.285,121044632.0],["2024-04-30",29.285,29.4028,28.6076,28.6665,63759996.0],["2024-05-06",28.6665,30.6005,28.666521072387695,30.4238,141580671.0],["2024-05-07",30.4238,30.6889,30.0017,30.2962,58136777.0],["2024-05-08",30.2962,30.296192169189453,29.0396,29.0592,79533024.0],["2024-05-09",29.0592,29.6482,29.05921173095703,29.2752,49408990.0],["2024-05-10",29.2752,29.4126,28.6371,28.961,51489926.0],["2024-05-13",28.961,30.3845,28.7647,30.0213,87320975.0],["2024-05-14",30.0213,31.6117,30.02130699157715,30.5122,107402519.0],["2024-05-15",30.5122,30.7183,30.0409,30.0998,41907108.0],["2024-05-16",30.0998,31.4644,30.09984588623047,31.1797,101764044.0],["2024-05-17",31.1797,31.3663,30.8263,31.0619,52585866.0],["2024-05-20",31.0619,31.4154,30.738,31.0423,47529836.0],["2024-05-21",31.0423,31.7001,30.7674,31.2877,57889521.0],["2024-05-22",31.2877,32.3971,31.1208,32.2597,84265286.0],["2024-05-23",32.2597,32.348,31.6215,31.916,49572096.0],["2024-05-24",31.916,32.2498,30.8263,30.9343,81032670.0],["2024-05-27",30.9343,31.8375,30.9049,31.3074,55784571.0],["2024-05-28",31.3074,31.307374954223633,30.4336,30.5416,61610249.0],["2024-05-29",30.5416,30.9147,30.2275,30.6103,43161349.0],["2024-05-30",30.6103,32.1517,30.2667,31.6706,77273319.0],["2024-05-31",31.6706,32.1418,31.1208,31.2092,56636132.0],["2024-06-03",31.2092,32.4953,31.0325,31.916,82983440.0],["2024-06-04",31.916,32.2498,31.5626,32.132,48444111.0],["2024-06-05",32.132,32.8781,31.9062,32.2793,69564774.0],["2024-06-06",32.2793,33.1334,32.27928924560547,32.4953,68692722.0],["2024-06-07",32.4953,32.4953,31.2681,31.6117,77733824.0],["2024-06-11",31.6117,31.611709594726562,30.3158,31.1994,67357208.0],["2024-06-12",31.1994,33.3788,31.199384689331055,32.8094,130909933.0],["2024-06-13",32.8094,33.7519,32.4364,32.6229,89348348.0],["2024-06-14",32.6229,34.0562,32.5542,33.7224,101763049.0],["2024-06-17",33.7224,37.0112,33.72242736816406,36.324,161677724.0],["2024-06-18",36.324,37.5806,36.1473,37.2959,160707602.0],["2024-06-19",37.2959,37.7966,36.7167,37.3745,96946397.0],["2024-06-20",37.3745,37.669,36.4713,36.5793,78078057.0],["2024-06-21",36.5793,37.3057,35.9019,37.0309,67055863.0],["2024-06-24",37.0309,38.2188,36.7952,37.1879,103828100.0],["2024-06-25",37.1879,37.18793869018555,36.1179,36.4811,82936164.0],["2024-06-26",36.4811,37.7966,36.48109436035156,37.5021,79007294.0],["2024-06-27",37.5021,39.4852,37.3156,38.1402,124871233.0],["2024-06-28",38.1402,39.1416,37.5512,38.5918,93374949.0],["2024-07-01",38.5918,38.7783,37.237,38.1991,66548863.0],["2024-07-02",38.1991,39.1318,38.1108,38.3758,69065252.0],["2024-07-03",38.3758,39.0532,37.9144,38.1795,52607251.0],["2024-07-04",38.1795,38.8372,37.9733,38.15,54728067.0],["2024-07-05",38.15,38.3464,37.1978,38.0224,67356616.0],["2024-07-08",38.0224,38.9354,37.7966,38.6507,78229655.0],["2024-07-09",38.6507,40.8498,38.3464,40.6338,114299394.0],["2024-07-10",40.6338,40.9676,40.0742,40.3295,74875260.0],["2024-07-11",40.3295,42.4645,40.1405,41.3174,105249414.0],["2024-07-12",41.3174,41.317359924316406,39.745,40.4669,68089326.0],["2024-07-15",40.4669,40.9218,39.9032,40.5361,47474505.0],["2024-07-16",40.5361,42.8205,40.536109924316406,42.692,91165556.0],["2024-07-17",42.692,42.692,41.0405,41.5844,70718199.0],["2024-07-18",41.5844,41.58436965942383,39.2011,40.4966,104068538.0],["2024-07-19",40.4966,40.5064,39.2505,39.7054,91800284.0],["2024-07-22",39.7054,39.705413818359375,38.2022,39.2802,83778097.0],["2024-07-23",39.2802,39.4384,37.8561,38.0045,70356038.0],["2024-07-24",38.0045,38.4693,36.9958,37.4605,70153192.0],["2024-07-25",37.4605,37.460548400878906,35.72,36.6793,76151560.0],["2024-07-26",36.6793,37.6781,36.1947,37.5001,73427917.0],["2024-07-29",37.5001,38.9439,37.0254,37.955,74061425.0],["2024-07-30",37.955,37.95500946044922,36.7188,37.0452,59510817.0],["2024-07-31",37.0452,38.0737,36.8079,37.8067,77101523.0],["2024-08-01",37.8067,38.667,37.3814,37.4111,50157070.0],["2024-08-02",37.4111,37.8561,36.5903,36.7782,50303135.0],["2024-08-05",36.7782,36.77818298339844,33.9597,34.1279,131097835.0],["2024-08-06",34.1279,35.5717,34.12786102294922,34.9981,60047568.0],["2024-08-07",34.9981,35.2552,34.4542,34.6916,33397531.0],["2024-08-08",34.6916,35.5915,34.029,35.1267,50770196.0],["2024-08-09",35.1267,36.4716,35.126678466796875,35.9277,52899059.0],["2024-08-12",35.9277,36.5507,35.6805,36.0266,32336494.0],["2024-08-13",36.0266,36.9067,35.898,36.5903,38124101.0],["2024-08-14",36.5903,36.8969,35.9969,36.1651,29233796.0],["2024-08-15",36.1651,37.0254,35.9673,36.3035,44894654.0],["2024-08-16",36.3035,37.0254,36.30350112915039,36.6298,38596955.0],["2024-08-19",36.6298,37.3419,36.1947,36.3134,35662385.0],["2024-08-20",36.3134,36.6793,35.9772,36.2244,28854946.0],["2024-08-21",36.2244,37.9056,35.7991,36.9859,57936482.0],["2024-08-22",36.9859,37.6386,36.2936,37.3814,51112243.0],["2024-08-23",37.3814,37.5199,36.8474,37.4704,34066567.0],["2024-08-26",37.4704,37.5792,36.1156,36.9364,71316219.0],["2024-08-27",36.9364,37.065,36.0464,36.1354,43929070.0],["2024-08-28",36.1354,36.8079,35.9475,36.1947,36117885.0],["2024-08-29",36.1947,37.1836,35.2058,36.8177,50789140.0],["2024-08-30",36.8177,39.656,36.6496,38.9835,110454923.0],["2024-09-02",38.9835,38.983489990234375,37.777,38.1231,55486913.0],["2024-09-03",38.1231,38.7264,37.7374,38.2022,37163998.0],["2024-09-04",38.2022,38.202239990234375,36.0958,37.421,65136532.0],["2024-09-05",37.421,37.5199,36.5903,36.8177,48329744.0],["2024-09-06",36.8177,36.817745208740234,35.50247573852539,35.5025,54216550.0],["2024-09-09",35.5025,36.1354,35.2256,35.4926,44537791.0],["2024-09-10",35.4926,36.4716,34.7113,36.1057,51234751.0],["2024-09-11",36.1057,36.2738,35.4135,35.7398,31646457.0],["2024-09-12",35.7398,36.3727,35.4135,36.0859,37511638.0],["2024-09-13",36.0859,37.4605,35.9277,36.7386,48331329.0],["2024-09-18",36.7386,36.73862838745117,34.4542,35.5025,61762617.0],["2024-09-19",35.5025,35.7596,35.0575,35.3838,44188739.0],["2024-09-20",35.3838,36.5804,35.38379669189453,36.1947,60453449.0],["2024-09-23",36.1947,37.0056,35.6211,36.076,31380333.0],["2024-09-24",36.076,38.3605,35.8882,38.3407,71238103.0],["2024-09-25",38.3407,39.2505,37.8561,38.0341,67874566.0],["2024-09-26",38.0341,38.2715,36.9364,37.9946,100399439.0],["2024-09-27",37.9946,40.7339,37.9748,40.0318,120514394.0],["2024-09-30",40.0318,43.4633,40.03175354003906,42.9788,160489237.0],["2024-10-08",42.9788,47.2806,42.7513,45.817,204655351.0],["2024-10-09",45.817,45.816978454589844,41.3273,41.614,150181120.0],["2024-10-10",41.614,44.1951,41.61404037475586,42.9689,117036667.0],["2024-10-11",42.9689,42.9689,41.0503,41.7327,71084276.0],["2024-10-14",41.7327,43.5622,41.3866,43.5029,82799109.0],["2024-10-15",43.5029,44.5017,42.8205,43.1172,72966286.0],["2024-10-16",43.1172,43.11720657348633,41.3174,41.8415,65647769.0],["2024-10-17",41.8415,42.6129,41.4855,41.4954,54229309.0],["2024-10-18",41.4954,44.7094,41.495365142822266,43.9578,122207404.0],["2024-10-21",43.9578,46.6279,43.4238,44.9171,126019307.0],["2024-10-22",44.9171,46.4697,43.9281,45.5401,66556801.0],["2024-10-23",45.5401,45.817,44.4325,44.7094,53475365.0],["2024-10-24",44.7094,44.70937728881836,43.137,43.4633,73218121.0],["2024-10-25",43.4633,43.6611,42.1283,42.87,78582374.0],["2024-10-28",42.87,43.4831,41.8613,43.1469,60362218.0],["2024-10-29",43.1469,43.9084,42.7414,42.9392,65641108.0],["2024-10-30",42.9392,43.3743,42.3261,42.5041,58656295.0],["2024-10-31",42.5041,42.7117,41.4459,41.7525,75889926.0],["2024-11-01",41.7525,42.8205,41.614,41.7228,59438846.0],["2024-11-04",41.7228,42.7711,41.6437,42.336,49086963.0],["2024-11-05",42.336,43.0678,41.6536,42.7216,85913683.0],["2024-11-06",42.7216,42.7711,40.635,40.8723,187046952.0],["2024-11-07",40.8723,40.87234115600586,39.5571,40.4768,145996560.0],["2024-11-08",40.4768,41.0899,39.6955,39.8537,127029815.0],["2024-11-11",39.8537,40.368,39.0725,40.2493,137219615.0],["2024-11-12",40.2493,42.2173,39.656,41.08,199168114.0],["2024-11-13",41.08,41.2185,40.0515,41.1295,104325052.0],["2024-11-14",41.1295,41.12946319580078,39.5571,39.656,82870623.0],["2024-11-15",39.656,39.8735,38.8648,38.8648,77059914.0],["2024-11-18",38.8648,39.3692,37.8957,38.0836,80179234.0],["2024-11-19",38.0836,38.4594,37.3221,38.1033,86837859.0],["2024-11-20",38.1033,38.2912,37.7572,38.1627,80278112.0],["2024-11-21",38.1627,39.1912,37.5792,38.7956,97058882.0],["2024-11-22",38.7956,39.1912,37.1836,37.2331,90272285.0],["2024-11-25",37.2331,37.3814,35.9079,36.2541,98755019.0],["2024-11-26",36.2541,37.4605,36.254058837890625,36.7485,75555362.0],["2024-11-27",36.7485,39.0626,36.4914,38.6967,149536528.0],["2024-11-28",38.6967,38.69670867919922,37.7177,37.777,72952300.0],["2024-11-29",37.777,38.845,37.6287,38.2517,90114601.0],["2024-12-02",38.2517,40.3977,38.251686096191406,40.1109,136620360.0],["2024-12-03",40.1109,40.2889,39.478,39.8636,70054661.0],["2024-12-04",39.8636,40.0515,38.8945,39.1516,57137971.0],["2024-12-05",39.1516,39.3593,38.4791,38.934,52403894.0],["2024-12-06",38.934,40.0515,38.934043884277344,39.7647,88541042.0],["2024-12-09",39.7647,40.1405,39.2109,39.4384,42567215.0],["2024-12-10",39.4384,41.3668,39.43840026855469,40.4372,131004166.0],["2024-12-11",40.4372,41.6041,39.7549,40.7932,95806317.0],["2024-12-12",40.7932,41.7327,40.4768,40.9119,70657387.0],["2024-12-13",40.9119,40.91189956665039,39.9526,40.1306,66249573.0],["2024-12-16",40.1306,40.2098,39.2109,39.3395,52391558.0],["2024-12-17",39.3395,40.8921,39.2505,39.8537,72002397.0],["2024-12-18",39.8537,40.2394,39.5175,39.6164,45473497.0],["2024-12-19",39.6164,41.3866,38.9044,41.2086,108465775.0],["2024-12-20",41.2086,41.4855,40.724,40.8229,61438712.0],["2024-12-23",40.8229,41.3668,39.8538,40.012,56971925.0],["2024-12-24",40.012,40.991,39.8043,40.9416,59517513.0],["2024-12-25",40.9416,41.5151,40.4669,40.6152,46893438.0],["2024-12-26",40.6152,41.9107,40.1801,41.8514,90524293.0],["2024-12-27",41.8514,41.85137939453125,40.7735,40.8921,82637027.0],["2024-12-30",40.8921,41.6338,40.6943,41.1888,58529459.0],["2024-12-31",41.1888,41.6338,40.0021,40.3087,64087258.0],["2025-01-02",40.3087,40.3087,38.4,38.7758,69199878.0],["2025-01-03",38.7758,39.9329,38.2517,38.7956,75841360.0],["2025-01-06",38.7956,39.5472,38.2912,38.5583,47753489.0],["2025-01-07",38.5583,40.5658,38.55825424194336,40.012,85922232.0],["2025-01-08",40.012,40.01197814941406,38.4198,38.7165,79378319.0],["2025-01-09",38.7165,39.0527,38.2319,38.578,51304803.0],["2025-01-10",38.578,38.57802963256836,37.3814,37.7374,69849104.0],["2025-01-13",37.7374,38.2715,37.1935,37.4408,41423127.0],["2025-01-14",37.4408,39.1813,36.9859,39.1714,84003361.0],["2025-01-15",39.1714,39.171390533447266,38.1132,38.6374,54012770.0],["2025-01-16",38.6374,39.0132,38.3704,38.7857,42670600.0],["2025-01-17",38.7857,39.2703,38.2022,38.7264,43459256.0],["2025-01-20",38.7264,40.7141,38.72637176513672,40.3383,89874838.0],["2025-01-21",40.3383,42.1085,40.338321685791016,41.4261,84934605.0],["2025-01-22",41.4261,41.426143646240234,39.2604,39.6461,119390461.0],["2025-01-23",39.6461,40.3087,39.1417,39.1813,69816032.0],["2025-01-24",39.1813,40.8229,39.181278228759766,40.5163,88692895.0],["2025-01-27",40.5163,40.7636,39.656,39.745,47324827.0],["2025-02-05",39.745,40.902,39.4681,39.9724,71598541.0],["2025-02-06",39.9724,41.169,39.3395,41.1196,87679481.0],["2025-02-07",41.1196,42.7216,41.0405,42.1283,109034598.0],["2025-02-10",42.1283,42.781,41.9107,42.1876,59180009.0],["2025-02-11",42.1876,42.4942,41.4163,41.7624,43863664.0],["2025-02-12",41.7624,43.8688,41.76237869262695,43.8589,108024465.0],["2025-02-13",43.8589,43.9479,42.8205,42.9293,66262456.0],["2025-02-14",42.9293,43.5029,42.7216,43.048,42474759.0],["2025-02-17",43.048,43.4831,41.9503,42.2964,72270346.0],["2025-02-18",42.2964,42.7019,41.4657,41.6239,56875206.0],["2025-02-19",41.6239,42.3953,41.5151,42.2766,58122373.0],["2025-02-20",42.2766,43.8391,42.0591,43.4633,83503583.0],["2025-02-21",43.4633,44.8775,43.2853,44.4819,98727100.0],["2025-02-24",44.4819,45.6291,43.8589,44.4028,63477699.0],["2025-02-25",44.4028,46.4796,43.5029,45.6686,91192687.0],["2025-02-26",45.6686,45.668636322021484,44.1852,44.4523,67023369.0],["2025-02-27",44.4523,44.6995,43.5919,44.0864,55001425.0],["2025-02-28",44.0864,44.08635711669922,42.5239,42.6722,53568391.0],["2025-03-03",42.6722,43.493,41.436,41.8415,53295292.0],["2025-03-04",41.8415,41.84149169921875,41.0108,41.3866,46619624.0],["2025-03-05",41.3866,42.0195,40.9811,41.4459,49178050.0],["2025-03-06",41.4459,42.4744,41.445919036865234,41.9008,65533785.0],["2025-03-07",41.9008,42.1085,40.8625,41.0701,66511576.0],["2025-03-10",41.0701,41.1789,40.1208,40.6251,72141563.0],["2025-03-11",40.6251,40.62511444091797,39.2604,39.8241,79944368.0],["2025-03-12",39.8241,40.5064,39.1219,40.101,83744329.0],["2025-03-13",40.101,40.4075,39.7944,39.923,54042239.0],["2025-03-14",39.923,40.7833,39.567,40.546,85991245.0],["2025-03-17",40.546,40.9119,40.0812,40.2196,58908430.0],["2025-03-18",40.2196,40.5361,39.9329,40.4076,59891173.0],["2025-03-19",40.4076,40.4273,39.5571,40.279,58447257.0],["2025-03-20",40.279,40.4174,39.8735,39.9724,37680052.0],["2025-03-21",39.9724,40.7339,39.1615,39.4186,64442157.0],["2025-03-24",39.4186,40.8822,39.41862106323242,40.6053,90318338.0],["2025-03-25",40.6053,40.7438,40.012,40.3284,41623439.0],["2025-03-26",40.3284,40.6152,40.1999,40.3087,30331420.0],["2025-03-27",40.3087,40.6449,39.8834,40.3284,29203780.0],["2025-03-28",40.3284,41.0405,40.0713,40.7537,49787332.0],["2025-03-31",40.7537,40.9317,39.9625,40.4372,41213435.0],["2025-04-01",40.4372,40.6943,39.9625,39.9922,38061001.0],["2025-04-02",39.9922,40.2493,38.2715,38.9143,102838106.0],["2025-04-03",38.9143,38.914268493652344,35.02778625488281,35.0278,223302734.0],["2025-04-07",35.0278,35.02778625488281,31.52698516845703,31.527,45487000.0],["2025-04-08",31.527,31.52698516845703,28.3723,28.6789,282376468.0],["2025-04-09",28.6789,29.1338,26.8098,28.3624,263513235.0],["2025-04-10",28.3624,31.2006,28.3624210357666,30.3897,289876902.0],["2025-04-11",30.3897,32.6346,29.3118,31.8237,276209891.0],["2025-04-14",31.8237,34.0487,31.1413,31.8434,352863107.0],["2025-04-15",31.8434,31.843442916870117,30.1623,30.4688,196604382.0],["2025-04-16",30.4688,30.46883201599121,28.9261,29.2623,181417827.0],["2025-04-17",29.2623,29.5491,29.025,29.1338,100329318.0],["2025-04-18",29.1338,29.7172,29.133779525756836,29.6184,99219909.0],["2025-04-21",29.6184,30.6468,29.4403,30.5282,119343647.0],["2025-04-22",30.5282,30.726,29.8359,29.9645,103146009.0],["2025-04-23",29.9645,31.8237,29.964479446411133,31.1809,201335409.0],["2025-04-24",31.1809,31.18086051940918,30.3798,30.4194,107500103.0],["2025-04-25",30.4194,31.6457,30.419389724731445,31.26,162430397.0],["2025-04-28",31.26,31.5764,30.5578,30.6073,100914629.0],["2025-04-29",30.6073,30.6073,30.0535,30.1919,88706625.0],["2025-04-30",30.1919,30.7556,30.0535,30.5084,123844275.0],["2025-05-06",30.5084,31.4973,30.508392333984375,31.4578,137657726.0],["2025-05-07",31.4578,32.7928,30.8743,31.171,163862696.0],["2025-05-08",31.171,32.6346,30.9732,32.3775,210253628.0],["2025-05-09",32.3775,32.377464294433594,31.349,31.7248,131228032.0],["2025-05-12",31.7248,34.0883,31.72477149963379,33.7422,275246598.0],["2025-05-13",33.7422,35.097,33.2576,33.4257,286919563.0],["2025-05-14",33.4257,33.5642,32.6642,33.1488,182208017.0],["2025-05-15",33.1488,33.1785,32.2588,32.2983,119460056.0],["2025-05-16",32.2983,32.417,32.0511,32.1401,83902847.0],["2025-05-19",32.1401,32.14012145996094,31.349,31.8731,103206077.0],["2025-05-20",31.8731,32.2885,31.5072,32.239,95218088.0],["2025-05-21",32.239,32.239009857177734,31.705,31.7643,95979441.0],["2025-05-22",31.7643,31.764328002929688,31.3885,31.4182,67868291.0],["2025-05-23",31.4182,31.4973,30.9534,30.9534,94013492.0],["2025-05-26",30.9534,30.953405380249023,30.0436,30.8941,110267907.0],["2025-05-27",30.8941,30.894071578979492,30.093,30.182,98797805.0],["2025-05-28",30.182,30.5479,29.9744,30.0535,66241302.0],["2025-05-29",30.0535,31.171,30.053482055664062,31.0622,148791273.0],["2025-05-30",31.0622,31.06218910217285,30.0139,30.0634,110852081.0],["2025-06-03",30.0634,30.1227,29.7865,29.9843,58999291.0],["2025-06-04",29.9843,30.637,29.9645,30.4589,83923933.0],["2025-06-05",30.4589,31.5072,30.45894432067871,31.2798,142089309.0],["2025-06-06",31.2798,31.27975082397461,30.8248,30.9732,85342289.0],["2025-06-09",30.9732,31.7248,30.973186492919922,31.5764,96008164.0],["2025-06-10",31.5764,31.8434,31.0029,31.4281,119822235.0],["2025-06-11",31.4281,32.1797,31.4280948638916,31.616,98953985.0],["2025-06-12",31.616,31.8039,31.2006,31.4874,71827337.0],["2025-06-13",31.4874,31.6259,30.8545,30.904,80057462.0],["2025-06-16",30.904,31.6951,30.6765,31.5567,96095757.0],["2025-06-17",31.5567,32.4368,31.4775,32.3082,153613079.0],["2025-06-18",32.3082,32.684,32.0412,32.5752,118317520.0],["2025-06-19",32.5752,32.9708,32.2588,32.3577,106169164.0],["2025-06-20",32.3577,33.1192,32.2291,32.8423,119142685.0],["2025-06-23",32.8423,33.3961,32.5159,32.8225,93648663.0],["2025-06-24",32.8225,33.1884,32.6445,32.862,100540645.0],["2025-06-25",32.862,32.9115,32.4071,32.8719,104900759.0],["2025-06-26",32.8719,33.1785,32.5851,32.6049,83772483.0],["2025-06-27",32.6049,33.7224,32.328,33.4949,154936383.0],["2025-06-30",33.4949,34.3949,33.49494934082031,34.3059,126686312.0],["2025-07-01",34.3059,34.5729,33.8806,34.3256,78165837.0],["2025-07-02",34.3256,34.32564926147461,33.4752,33.5444,71185833.0],["2025-07-03",33.5444,35.7794,33.54439163208008,35.3739,191836317.0],["2025-07-04",35.3739,35.3739128112793,34.8597,34.8992,86384591.0],["2025-07-07",34.8992,34.899227142333984,33.8707,34.3652,88363281.0],["2025-07-08",34.3652,35.0772,34.207,34.9684,88517185.0],["2025-07-09",34.9684,35.5519,34.7311,34.9091,84498679.0],["2025-07-10",34.9091,35.5915,34.741,35.364,83702372.0],["2025-07-11",35.364,35.6014,35.0179,35.364,80263494.0],["2025-07-14",35.364,35.4733,34.7175,35.165,50633138.0],["2025-07-15",35.165,36.6965,35.1451,36.5772,145528729.0],["2025-07-16",36.5772,37.4821,36.2987,36.8457,118652484.0],["2025-07-17",36.8457,39.4015,36.6866,39.1827,169445288.0],["2025-07-18",39.1827,39.6103,38.3275,38.5164,135944065.0],["2025-07-21",38.5164,38.765,37.6114,38.4468,102689902.0],["2025-07-22",38.4468,38.446800231933594,37.5717,37.8799,91418826.0],["2025-07-23",37.8799,38.2877,37.4722,37.7507,68221901.0],["2025-07-24",37.7507,37.7904,37.0943,37.6612,98031544.0],["2025-07-25",37.6612,38.3374,37.5816,38.1186,81962679.0],["2025-07-28",38.1186,38.2578,37.2037,37.5518,93740755.0],["2025-07-29",37.5518,37.551761627197266,36.6269,37.3628,95293958.0],["2025-07-30",37.3628,38.1882,36.7065,37.5319,92427309.0],["2025-07-31",37.5319,37.7904,36.2589,36.428,100622208.0],["2025-08-01",36.428,37.1639,36.0799,36.4379,75000417.0],["2025-08-04",36.4379,36.43793869018555,35.6026,36.0401,80242555.0],["2025-08-05",36.0401,36.4081,35.9308,36.2689,56864800.0],["2025-08-06",36.2689,36.26887893676758,35.6821,36.0103,63985419.0],["2025-08-07",36.0103,38.4468,36.010311126708984,36.8158,183170454.0],["2025-08-08",36.8158,36.81584548950195,36.2291,36.239,74280423.0],["2025-08-11",36.239,37.9893,36.23904037475586,37.8004,141479671.0],["2025-08-12",37.8004,38.407,37.5319,37.9595,76452626.0],["2025-08-13",37.9595,38.765,37.6114,38.1385,105807028.0],["2025-08-14",38.1385,38.8346,37.9993,38.2678,97923455.0],["2025-08-15",38.2678,38.6059,37.7705,38.3772,87417002.0],["2025-08-18",38.3772,40.1374,38.0788,39.3717,153895921.0],["2025-08-19",39.3717,39.5308,38.3971,38.8844,108849590.0],["2025-08-20",38.8844,40.5253,38.0092,39.8291,132784734.0],["2025-08-21",39.8291,42.196,39.5905,41.9573,200684428.0],["2025-08-22",41.9573,42.6435,41.1021,42.4645,140167282.0],["2025-08-25",42.4645,44.0458,41.8977,42.7131,152354512.0],["2025-08-26",42.7131,46.5419,42.71314239501953,45.3485,222321982.0],["2025-08-27",45.3485,46.9099,44.6524,44.7319,200969020.0],["2025-08-28",44.7319,45.8458,44.1054,45.8458,165324126.0],["2025-08-29",45.8458,47.0988,44.9209,45.7264,173029403.0],["2025-09-01",45.7264,46.5419,44.6524,45.0203,140621009.0],["2025-09-02",45.0203,45.3386,43.2601,43.5585,148018338.0],["2025-09-03",43.5585,44.185,42.7529,42.9817,100889947.0],["2025-09-04",42.9817,45.438,42.98165512084961,44.1452,200637662.0],["2025-09-05",44.1452,46.93970489501953,43.459,46.9397,228191530.0],["2025-09-08",46.9397,51.6337,46.93970489501953,49.4756,289125512.0],["2025-09-09",49.4756,50.4701,47.2182,47.4469,188129323.0],["2025-09-10",47.4469,48.6999,45.5673,47.8248,201877336.0],["2025-09-11",47.8248,52.6083,46.2535,52.6083,284214404.0],["2025-09-12",52.6083,55.353,52.1707,52.4193,425849206.0],["2025-09-15",52.4193,53.9309,51.7828,52.4492,249499806.0],["2025-09-16",52.4492,53.9011,51.8624,52.1011,200349016.0],["2025-09-17",52.1011,52.6978,51.216,51.7232,194955234.0],["2025-09-18",51.7232,54.637,50.8182,52.8171,315536216.0],["2025-09-19",52.8171,57.5906,52.81711196899414,55.1044,319703998.0],["2025-09-22",55.1044,60.6139,55.104427337646484,60.6139,90279351.0],["2025-09-23",60.6139,66.6802,60.61387634277344,65.3377,554123874.0],["2025-09-24",65.3377,71.8018,63.3487,69.8129,451635559.0],["2025-09-25",69.8129,71.1853,67.8239,68.3609,331771538.0],["2025-09-26",68.3609,68.4007,63.8062,63.8957,332090893.0],["2025-09-29",63.8957,64.9996,62.3343,64.4426,262852479.0],["2025-09-30",64.4426,66.0139,63.4084,64.3333,229529053.0],["2025-10-09",64.3333,65.7852,63.0106,64.9399,261650982.0],["2025-10-10",64.9399,64.93988800048828,59.878,60.4647,260955086.0],["2025-10-13",60.4647,60.46470260620117,54.816,57.4315,267290302.0],["2025-10-14",57.4315,59.6393,54.2492,54.7066,248599086.0],["2025-10-15",54.7066,58.058,53.5829,57.879,242527395.0],["2025-10-16",57.879,61.2603,57.4116,58.8735,256325542.0],["2025-10-17",58.8735,58.9232,55.0945,55.184,179240230.0],["2025-10-20",55.184,57.531,55.18398666381836,56.8348,162519564.0],["2025-10-21",56.8348,62.5233,56.83483123779297,60.8128,292936570.0],["2025-10-22",60.8128,60.8128,59.2017,59.7785,132425023.0],["2025-10-23",59.7785,60.1166,57.9586,59.8083,109740953.0],["2025-10-24",59.8083,63.7962,59.80834197998047,63.5576,234445779.0],["2025-10-27",63.5576,65.6261,63.1796,65.0393,233992056.0],["2025-10-28",65.0393,65.4371,63.6471,64.3034,142632780.0],["2025-10-29",64.3034,67.1079,64.30342102050781,66.909,180052783.0],["2025-10-30",66.909,66.9189,63.3089,64.6813,178788411.0],["2025-10-31",64.6813,66.5112,62.65257263183594,62.6526,173415239.0],["2025-11-03",62.6526,62.65257263183594,60.3553,62.573,140414271.0],["2025-11-04",62.573,62.5730094909668,59.7288,60.2061,128990576.0],["2025-11-05",60.2061,61.1211,58.0382,60.6437,112172866.0],["2025-11-06",60.6437,61.5189,59.4702,61.32,132471322.0],["2025-11-07",61.32,61.31996154785156,59.51,59.5697,105363369.0],["2025-11-10",59.5697,59.868,56.8945,58.0779,153527579.0],["2025-11-11",58.0779,58.8238,55.9199,56.1785,108489718.0],["2025-11-12",56.1785,58.1376,56.0591,57.4514,135717529.0],["2025-11-13",57.4514,58.0282,56.5663,57.0636,93995272.0],["2025-11-14",57.0636,57.9089,55.7906,56.1984,101754426.0],["2025-11-17",56.1984,57.1232,55.8105,56.2381,74185638.0],["2025-11-18",56.2381,57.4315,55.0945,56.2978,105402888.0],["2025-11-19",56.2978,57.6205,56.0989,56.437,93532984.0],["2025-11-20",56.437,57.879,55.3729,55.4426,95981221.0],["2025-11-21",55.4426,55.44255065917969,52.5088,52.5585,149999606.0],["2025-11-24",52.5585,53.553,51.9121,52.9563,95703000.0],["2025-11-25",52.9563,56.079,52.956336975097656,55.3928,145075983.0],["2025-11-26",55.3928,58.5255,54.6072,57.2823,159153919.0],["2025-11-27",57.2823,58.8039,56.4868,56.6459,126380424.0],["2025-11-28",56.6459,57.8592,56.437,57.4614,96257755.0],["2025-12-01",57.4614,58.963,56.089,58.2868,137736228.0],["2025-12-02",58.2868,61.1608,57.8592,59.6691,181396504.0],["2025-12-03",59.6691,60.0669,58.1277,58.4956,108086644.0],["2025-12-04",58.4956,59.4006,56.7951,59.3012,103890858.0],["2025-12-05",59.3012,59.3509,58.3862,58.9233,71699567.0],["2025-12-08",58.9233,60.3752,58.4161,59.7487,111448052.0],["2025-12-09",59.7487,61.1708,59.2713,60.2658,110658149.0],["2025-12-10",60.2658,60.265804290771484,57.7,59.2017,95668514.0],["2025-12-11",59.2017,60.9619,57.8691,57.9288,87639849.0],["2025-12-12",57.9288,60.5443,57.2823,60.047,132191892.0],["2025-12-15",60.047,60.047019958496094,56.9741,57.0437,122673493.0],["2025-12-16",57.0437,57.5707,56.0094,57.0138,72495956.0],["2025-12-17",57.0138,58.4658,56.7652,58.3365,76178566.0],["2025-12-18",58.3365,58.33650207519531,56.6459,56.6658,59964677.0],["2025-12-19",56.6658,57.5509,56.437,56.4669,61846149.0],["2025-12-22",56.4669,57.9387,56.46686935424805,57.4116,77726256.0],["2025-12-23",57.4116,58.2768,57.1133,57.7299,77505600.0],["2025-12-24",57.7299,59.2912,57.2923,58.963,91859271.0],["2025-12-25",58.963,59.6194,57.9288,59.1023,79411049.0],["2025-12-26",59.1023,59.102256774902344,58.0481,58.0779,74266500.0],["2025-12-29",58.0779,59.0326,57.5906,57.8989,93055053.0],["2025-12-30",57.8989,59.0525,56.8647,57.7498,99164728.0],["2025-12-31",57.7498,58.3266,56.089,56.3973,104905173.0],["2026-01-05",56.3973,59.1619,56.39725875854492,58.2271,159455283.0],["2026-01-06",58.2271,59.1719,57.5011,58.8934,141539975.0],["2026-01-07",58.8934,58.89341735839844,56.4868,57.2326,187357397.0],["2026-01-08",57.2326,57.23262405395508,54.468,54.8558,240111695.0],["2026-01-09",54.8558,55.9895,53.7022,55.3431,154079007.0],["2026-01-12",55.3431,55.34310531616211,53.7022,55.1243,188390485.0],["2026-01-13",55.1243,56.2381,54.0403,54.279,133498244.0],["2026-01-14",54.279,54.4978,53.1652,53.2845,169913878.0],["2026-01-15",53.2845,57.2525,52.9365,57.0536,262847130.0],["2026-01-16",57.0536,59.5796,57.053619384765625,57.7597,259990309.0],["2026-01-19",57.7597,60.1465,57.4812,57.5409,195719959.0],["2026-01-20",57.5409,58.0083,55.005,57.1431,177225955.0],["2026-01-21",57.1431,57.9785,56.2879,56.7453,111719948.0],["2026-01-22",56.7453,58.0282,55.7906,56.0989,149804210.0],["2026-01-23",56.0989,56.3177,54.6967,55.1939,144925368.0],["2026-01-26",55.1939,55.193931579589844,53.7121,53.7917,127111156.0],["2026-01-27",53.7917,54.4878,52.5685,53.4237,122784313.0],["2026-01-28",53.4237,54.647,52.5287,52.9862,151194870.0],["2026-01-29",52.9862,52.98617172241211,51.4447,51.6038,147260590.0],["2026-01-30",51.6038,52.2105,50.7386,51.4049,108558812.0],["2026-02-02",51.4049,53.3044,51.40494155883789,51.932,138486234.0],["2026-02-03",51.932,53.0956,50.9674,52.1707,104663797.0],["2026-02-04",52.1707,52.17069625854492,50.3707,51.6138,124442380.0],["2026-02-05",51.6138,52.29,51.1364,51.4149,75985941.0],["2026-02-06",51.4149,51.7232,50.4204,50.8878,72491146.0],["2026-02-09",50.8878,51.7132,50.88780975341797,51.4348,77530036.0],["2026-02-10",51.4348,51.6933,51.0867,51.4049,74683050.0],["2026-02-11",51.4049,51.6337,50.7386,50.8679,68945249.0],["2026-02-12",50.8679,51.207,50.1795,50.3092,97024007.0],["2026-02-13",50.3092,50.9576,49.142,50.6783,114492599.0],["2026-02-24",50.6783,51.3666,50.389,50.5087,84415339.0],["2026-02-25",50.5087,51.8056,50.3491,51.4564,124704783.0],["2026-02-26",51.4564,51.5063,50.9177,51.0374,106425064.0],["2026-02-27",51.0374,51.03742599487305,49.2018,50.0997,127271550.0],["2026-03-02",50.0997,50.09968185424805,48.2641,48.9923,128983380.0],["2026-03-03",48.9923,49.6208,47.0869,47.2765,136026519.0],["2026-03-04",47.2765,47.276458740234375,45.6903,46.1691,119890568.0],["2026-03-05",46.1691,47.6456,46.16911697387695,46.8874,100873314.0],["2026-03-06",46.8874,47.3064,46.3587,47.1867,73249601.0],["2026-03-09",47.1867,47.186676025390625,45.3212,46.3886,97374939.0],["2026-03-10",46.3886,49.5809,46.38859176635742,49.2717,181409372.0],["2026-03-11",49.2717,50.7581,49.1619,50.0498,168648425.0],["2026-03-12",50.0498,50.3092,49.1619,49.5809,86041581.0],["2026-03-13",49.5809,50.1595,49.1021,49.2118,81983337.0],["2026-03-16",49.2118,49.211814880371094,47.3962,49.142,96527204.0],["2026-03-17",49.142,51.636,49.1419792175293,49.7106,185009493.0],["2026-03-18",49.7106,49.7705,48.7828,49.2218,86120488.0],["2026-03-19",49.2218,49.22178649902344,47.7354,47.9249,91805865.0],["2026-03-20",47.9249,49.5809,47.924903869628906,48.1045,100484471.0],["2026-03-23",48.1045,48.10447311401367,45.8399,46.1891,101744612.0],["2026-03-24",46.1891,46.8275,44.4632,46.229,110560688.0],["2026-03-25",46.229,50.8479,46.22897720336914,50.8479,260886146.0],["2026-03-26",50.8479,51.5861,49.8403,50.0698,220019409.0],["2026-03-27",50.0698,51.1671,48.0646,50.4887,174981118.0],["2026-03-30",50.4887,50.488746643066406,47.9848,48.6432,159640570.0],["2026-03-31",48.6432,50.4987,47.885,49.142,167150472.0],["2026-04-01",49.142,50.9875,49.1419792175293,50.2793,110977737.0],["2026-04-02",50.2793,50.7781,49.4512,49.7705,85965881.0],["2026-04-03",49.7705,50.2593,48.5235,48.6831,74514475.0],["2026-04-07",48.6831,49.8303,47.9947,48.2741,79987772.0],["2026-04-08",48.2741,52.444,48.27406311035156,52.1448,201928715.0],["2026-04-09",52.1448,55.6464,51.1771,54.958,299603070.0],["2026-04-10",54.958,59.0382,54.7685,58.0406,386896937.0],["2026-04-13",58.0406,59.3774,57.3622,58.4596,238813216.0],["2026-04-14",58.4596,60.5047,58.4097,58.9983,243274497.0],["2026-04-15",58.9983,60.8339,58.31,58.6392,198003810.0],["2026-04-16",58.6392,60.5047,57.861,60.3052,199642241.0],["2026-04-17",60.3052,60.7341,59.108,59.6068,134342400.0],["2026-04-20",59.6068,65.57252502441406,59.60684585571289,65.5725,392926863.0],["2026-04-21",65.5725,65.8419,62.7493,65.5925,262573277.0],["2026-04-22",65.5925,68.5254,64.4452,67.867,236665585.0],["2026-04-23",67.867,70.5107,67.1388,67.6076,232237089.0],["2026-04-24",67.6076,67.6376,64.2158,65.8419,262279111.0],["2026-04-27",65.8419,72.4261,65.84187316894531,71.7976,327349997.0],["2026-04-28",71.7976,72.2265,68.7848,69.7126,215990814.0],["2026-04-29",69.7126,69.71257019042969,66.3407,68.4755,210391849.0],["2026-04-30",68.4755,69.3135,66.64,66.8395,155047490.0],["2026-05-06",66.8395,70.8299,66.7098,66.9193,213054399.0],["2026-05-07",66.9193,70.1316,66.1312,69.3534,214188521.0],["2026-05-08",69.3534,71.9073,66.9492,71.1192,215071024.0],["2026-05-11",71.1192,78.2321,71.11920166015625,75.8778,270015409.0],["2026-05-12",75.8778,78.5913,75.3191,77.0051,198024613.0],["2026-05-13",77.0051,81.5841,74.93,79.958,226366456.0],["2026-05-14",79.958,79.95796966552734,75.0398,75.2194,221670631.0],["2026-05-15",75.2194,76.616,72.436,73.8227,198921177.0],["2026-05-18",73.8227,74.93,71.4983,72.7253,204511202.0],["2026-05-19",72.7253,72.725341796875,69.8722,72.2265,143082046.0],["2026-05-20",72.2265,72.4261,69.134,69.9021,182380377.0],["2026-05-21",69.9021,72.8151,67.4081,67.7074,194798584.0],["2026-05-22",67.7074,72.7054,67.7073974609375,72.2265,186637744.0],["2026-05-25",72.2265,74.7505,71.3287,74.521,215299602.0],["2026-05-26",74.521,74.52102661132812,70.9795,72.2764,156425313.0],["2026-05-27",72.2764,74.112,70.5206,71.4185,165224776.0],["2026-05-28",71.4185,73.1743,69.1539,72.6256,159715750.0],["2026-05-29",72.6256,77.6136,71.1092,73.1144,267669781.0],["2026-06-01",73.1144,75.7481,70.5007,70.5406,230254020.0],["2026-06-02",70.5406,74.6507,67.9867,73.8227,232560683.0],["2026-06-03",73.8227,77.8131,73.1543,74.6208,263847122.0],["2026-06-04",74.6208,75.4189,72.3263,74.4113,145871086.0],["2026-06-05",74.4113,74.41128540039062,67.8171,68.6052,255104538.0],["2026-06-08",68.6052,68.60523223876953,64.4452,65.9815,189971946.0],["2026-06-09",65.9815,69.7126,65.0039,69.1739,171147687.0],["2026-06-10",69.1739,69.17386627197266,64.6448,65.3531,134616156.0],["2026-06-11",65.3531,65.9017,63.0685,64.4253,122484282.0],["2026-06-12",64.4253,67.029,63.5474,63.6072,137189604.0],["2026-06-15",63.6072,68.2162,63.60723876953125,67.9867,160091391.0],["2026-06-16",67.9867,68.5354,66.2908,67.0989,159415022.0],["2026-06-17",67.0989,67.4979,65.4428,67.1587,151118249.0],["2026-06-18",67.1587,70.6004,66.2509,69.7625,228771532.0],["2026-06-22",69.7625,70.8399,66.221,68.2361,208719620.0],["2026-06-23",68.2361,71.8175,67.6176,69.1938,258144995.0],["2026-06-24",69.1938,76.1172,66.3008,74.8702,406475770.0],["2026-06-25",74.8702,75.6184,73.0047,74.2417,252368956.0],["2026-06-26",74.2417,74.24169921875,66.8894,67.8371,340361721.0],["2026-06-29",67.8371,67.83708190917969,62.3303,65.1436,227235979.0],["2026-06-30",65.1436,70.7102,64.4452,70.2313,245170389.0],["2026-07-01",70.2313,70.6004,65.3431,66.0813,208917983.0],["2026-07-02",66.0813,66.081298828125,60.5147,60.7541,211597717.0],["2026-07-03",60.7541,65.8119,60.754093170166016,64.2856,205775393.0],["2026-07-06",64.2856,65.0637,61.1132,62.7293,130177779.0],["2026-07-07",62.7293,64.7445,61.8515,63.1284,137058392.0],["2026-07-08",63.1284,64.126,60.4548,62.3203,128144800.0],["2026-07-09",62.3203,64.5051,59.557,64.3056,190354127.0],["2026-07-10",64.3056,65.5027,61.9113,61.9911,142232648.0],["2026-07-13",61.9911,61.991119384765625,58.1005,58.8387,132193670.0],["2026-07-14",58.8387,61.7517,57.2725,61.5222,139252454.0],["2026-07-15",61.5222,62.1009,59.7066,60.3251,93265788.0],["2026-07-16",60.3251,64.1858,59.8562,61.4325,132591776.0],["2026-07-17",61.4325,61.432464599609375,56.9532,57.9109,143301667.0],["2026-07-20",57.9109,59.88,55.03,56.8,135198675.0],["2026-07-21",56.8,60.78,56.6,60.42,157939674.0],["2026-07-22",60.42,61.68,58.8,59.16,106222324.0],["2026-07-23",59.16,61.98,58.65,61.19,120969574.0],["2026-07-24",61.19,62.49,59.6,60.59,75736872.0],["2026-07-27",60.59,63.02,60.35,62.89,105050111.0],["2026-07-28",62.89,62.88999938964844,59.8,60.1,101661230.0],["2026-07-29",60.1,62.5,59.2,62.35,142637216.0],["2026-07-30",62.35,62.349998474121094,57.02,58.35,166062981.0],["2026-07-31",58.35,60.83,57.01,57.48,181679979.0],["2026-08-03",57.48,57.47999954223633,53.12,53.71,186121151.0],["2026-08-04",53.71,56.0,53.6,55.48,129150169.0],["2026-08-05",55.48,56.51,52.65,55.87,224242015.0],["2026-08-06",55.87,57.95,53.7,55.9,172057460.0],["2026-08-07",55.9,58.0,55.88,56.99,162640580.0],["2026-08-10",56.99,57.86,55.0,55.79,120765115.0],["2026-08-11",55.79,56.23,54.52,55.63,84667668.0],["2026-08-12",55.63,57.58,55.3,57.35,112636537.0],["2026-08-13",57.35,58.75,56.05,56.06,108246912.0],["2026-08-14",56.06,56.88,55.8,56.58,71704482.0],["2026-08-17",56.58,58.88,56.31,58.84,126579037.0],["2026-08-18",58.84,59.5,57.04,57.74,93933424.0],["2026-08-19",57.74,57.7400016784668,53.06,53.5,158335376.0],["2026-08-20",53.5,54.14,52.8,53.34,88938935.0],["2026-08-21",53.34,55.22,52.81,54.65,98812265.0],["2026-08-24",54.65,55.4,52.68,53.72,90877537.0],["2026-08-25",53.72,55.69,51.88,54.86,133650139.0],["2026-08-26",54.86,58.0,53.8,57.11,155212974.0],["2026-08-27",57.11,57.77,56.12,57.18,111096178.0],["2026-08-28",57.18,58.44,56.5,56.6,108503490.0],["2026-08-31",56.6,57.7,55.43,57.62,94622210.0],["2026-09-01",57.62,57.66,56.3,56.92,68784155.0],["2026-09-02",56.92,57.9,56.41,57.08,91912942.0],["2026-09-03",57.08,57.99,55.84,56.17,91066773.0],["2026-09-04",56.17,56.98,54.08,54.3,110834676.0],["2026-09-07",54.3,56.4,54.29999923706055,55.93,106146226.0],["2026-09-08",55.93,56.39,54.89,55.06,69012396.0],["2026-09-09",55.06,56.39,55.060001373291016,55.86,71668035.0],["2026-09-10",55.86,55.86000061035156,54.31,54.45,77359035.0],["2026-09-11",54.45,55.92,53.35,55.39,87260082.0],["2026-09-14",55.39,55.38999938964844,52.6,52.78,120543642.0]]}