{"t":"300014.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",5.6295,5.8158,5.4333,5.6295,39052487.0],["2010-08-23",5.6295,5.7455,5.4758,5.7096,30869377.0],["2010-08-24",5.7096,5.7701,5.5576,5.605,27895689.0],["2010-08-25",5.605,5.604976654052734,5.312385559082031,5.3124,26236723.0],["2010-08-26",5.3124,5.3859,5.0966,5.1555,22962085.0],["2010-08-27",5.1555,5.4382,5.0509,5.3565,25818082.0],["2010-08-30",5.3565,5.4693,5.2388,5.4137,27173179.0],["2010-08-31",5.4137,5.466,5.296,5.381,25444162.0],["2010-09-01",5.381,5.3827,5.0263,5.0623,29971049.0],["2010-09-02",5.0623,5.1244,5.0149,5.0999,18276420.0],["2010-09-03",5.0999,5.6082,5.0525,5.5396,54599811.0],["2010-09-06",5.5396,5.5805,5.077,5.1947,36130670.0],["2010-09-07",5.1947,5.296,5.0999,5.2339,12493081.0],["2010-09-08",5.2339,5.3598,5.1162,5.2813,19217791.0],["2010-09-09",5.2813,5.4088,5.198,5.2519,24402709.0],["2010-09-10",5.2519,5.3026,5.1489,5.1653,17826210.0],["2010-09-13",5.1653,5.2143,5.0672,5.1816,15002655.0],["2010-09-14",5.1816,5.3091,5.1653,5.2192,16935478.0],["2010-09-15",5.2192,5.219214916229248,4.871,4.9152,21088233.0],["2010-09-16",4.9152,4.9593,4.6749,4.7011,14525454.0],["2010-09-17",4.7011,4.7664,4.5768,4.5915,9558154.0],["2010-09-20",4.5915,4.652,4.33,4.4526,13616360.0],["2010-09-21",4.4526,4.4738,4.3235,4.3333,8461352.0],["2010-09-27",4.3333,4.5932,4.3251,4.5768,14922801.0],["2010-09-28",4.5768,4.7337,4.5114,4.6291,15878794.0],["2010-09-29",4.6291,4.7926,4.5147,4.6226,14595231.0],["2010-09-30",4.6226,4.6553,4.4967,4.5981,8248040.0],["2010-10-08",4.5981,4.7534,4.598074913024902,4.7076,12101442.0],["2010-10-11",4.7076,4.7174,4.5932,4.6275,15071668.0],["2010-10-12",4.6275,4.7027,4.5523,4.6177,13457696.0],["2010-10-13",4.6177,4.773,4.3938,4.7468,25082405.0],["2010-10-14",4.7468,4.7648,4.5441,4.567,16039157.0],["2010-10-15",4.567,4.8384,4.4297,4.7256,26801989.0],["2010-10-18",4.7256,4.7485,4.3987,4.4755,16187106.0],["2010-10-19",4.4755,4.4755,4.475481033325195,4.4755,0.0],["2010-10-20",4.4755,4.9234,4.475481033325195,4.9234,34579643.0],["2010-10-21",4.9234,4.9724,4.7386,4.8057,33966093.0],["2010-10-22",4.8057,5.1048,4.7485,4.9413,27754310.0],["2010-10-25",4.9413,5.1326,4.8384,5.0345,25937484.0],["2010-10-26",5.0345,5.3108,4.9054,5.2928,41927200.0],["2010-10-27",5.2928,5.292771339416504,5.028,5.0786,24623720.0],["2010-10-28",5.0786,5.1309,4.9037,4.974,14664655.0],["2010-10-29",4.974,5.1309,4.9724,5.0149,18885848.0],["2010-11-01",5.0149,5.2274,5.014892101287842,5.2208,29868636.0],["2010-11-02",5.2208,5.2552,5.0672,5.0754,21751237.0],["2010-11-03",5.0754,5.075371742248535,4.8187,4.8187,17969431.0],["2010-11-04",4.8187,4.8972,4.7207,4.8514,13146572.0],["2010-11-05",4.8514,4.9495,4.8089,4.8384,12999638.0],["2010-11-08",4.8384,4.9495,4.7975,4.9462,14175245.0],["2010-11-09",4.9462,5.0051,4.9037,4.9773,13033598.0],["2010-11-10",4.9773,5.1408,4.9528,5.0901,19674480.0],["2010-11-11",5.0901,5.1424,4.985470294952393,4.9855,20130900.0],["2010-11-12",4.9855,4.985470294952393,4.4951,4.5441,19998754.0],["2010-11-15",4.5441,4.7092,4.5082,4.688,13158673.0],["2010-11-16",4.688,4.8661,4.4788,4.5605,15072061.0],["2010-11-17",4.5605,4.5883,4.3987,4.4019,9483004.0],["2010-11-18",4.4019,4.5098,4.4003,4.4722,7398720.0],["2010-11-19",4.4722,4.62913179397583,4.4722,4.6291,12251877.0],["2010-11-22",4.6291,4.8024,4.5736,4.6929,13248837.0],["2010-11-23",4.6929,4.7403,4.5425,4.6275,10202977.0],["2010-11-24",4.6275,4.7534,4.5768,4.7403,10945293.0],["2010-11-25",4.7403,4.7811,4.6553,4.6994,11906589.0],["2010-11-26",4.6994,4.7664,4.6586,4.6945,9602617.0],["2010-11-29",4.6945,4.7877,4.6586,4.7468,9802653.0],["2010-11-30",4.7468,4.7485,4.4052,4.5245,12616805.0],["2010-12-01",4.5245,4.524518966674805,4.4183,4.4738,5514033.0],["2010-12-02",4.4738,4.567,4.4624,4.4869,5911112.0],["2010-12-03",4.4869,4.5245,4.4166,4.4624,4692439.0],["2010-12-06",4.4624,4.5131,4.4297,4.5114,6522997.0],["2010-12-07",4.5114,4.5131,4.3987,4.5049,5115939.0],["2010-12-08",4.5049,4.5539,4.4542,4.5065,5898498.0],["2010-12-09",4.5065,4.8286,4.506537914276123,4.6749,23775119.0],["2010-12-10",4.6749,4.674899578094482,4.5474,4.6406,10800401.0],["2010-12-13",4.6406,4.7485,4.6308,4.7207,14708816.0],["2010-12-14",4.7207,4.773,4.6749,4.7337,10225953.0],["2010-12-15",4.7337,4.8956,4.7109,4.7942,23118685.0],["2010-12-16",4.7942,4.794224262237549,4.6275,4.7223,11997529.0],["2010-12-17",4.7223,4.7877,4.7027,4.7239,7665528.0],["2010-12-20",4.7239,4.7697,4.4624,4.5588,14607087.0],["2010-12-21",4.5588,4.621,4.5049,4.5964,8501327.0],["2010-12-22",4.5964,4.6259,4.5441,4.5507,6359857.0],["2010-12-23",4.5507,4.5752,4.4428,4.4526,7438712.0],["2010-12-24",4.4526,4.4788,4.2793,4.3153,8807689.0],["2010-12-27",4.3153,4.3545,4.1518,4.1518,6509756.0],["2010-12-28",4.1518,4.1518330574035645,3.9737,4.0374,7006904.0],["2010-12-29",4.0374,4.1175,4.03741455078125,4.1126,5866603.0],["2010-12-30",4.1126,4.1322,4.0701,4.111,4515943.0],["2010-12-31",4.111,4.209,4.1028,4.1976,7279552.0],["2011-01-04",4.1976,4.2581,4.1616,4.2581,7488143.0],["2011-01-05",4.2581,4.2989,4.1943,4.2385,6040904.0],["2011-01-06",4.2385,4.2515,4.1551,4.1551,5164668.0],["2011-01-07",4.1551,4.5229,4.1061,4.3267,16852516.0],["2011-01-10",4.3267,4.33,4.1371,4.1682,6657984.0],["2011-01-11",4.1682,4.2924,4.1159,4.1862,5253982.0],["2011-01-12",4.1862,4.227,4.1175,4.1796,4061513.0],["2011-01-13",4.1796,4.2826,4.1764,4.1813,4313124.0],["2011-01-14",4.1813,4.1829,4.0292,4.0358,5222960.0],["2011-01-17",4.0358,4.0668,3.6418,3.8102,5896148.0],["2011-01-18",3.8102,3.8315,3.7301,3.82,3730624.0],["2011-01-19",3.82,3.8854,3.8135,3.8674,3408147.0],["2011-01-20",3.8674,3.8887,3.6615,3.6647,4789059.0],["2011-01-21",3.6647,3.7693,3.6615,3.7367,3652185.0],["2011-01-24",3.7367,3.7579,3.6614601612091064,3.6615,3076431.0],["2011-01-25",3.6615,3.7023,3.4669,3.5716,3658498.0],["2011-01-26",3.5716,3.6435,3.5438,3.6386,1901983.0],["2011-01-27",3.6386,3.7252,3.5765,3.7023,3742360.0],["2011-01-28",3.7023,3.7481,3.6713,3.7334,4029767.0],["2011-01-31",3.7334,3.7595,3.6958,3.7579,3456117.0],["2011-02-01",3.7579,3.82,3.7432,3.789,3717423.0],["2011-02-09",3.789,3.8004,3.7007,3.7072,3461421.0],["2011-02-10",3.7072,3.8658,3.6794,3.8527,5843199.0],["2011-02-11",3.8527,3.9393,3.838,3.9017,5612985.0],["2011-02-14",3.9017,3.9704,3.874,3.9639,6449542.0],["2011-02-15",3.9639,4.0815,3.9622,3.9851,8909133.0],["2011-02-16",3.9851,4.0292,3.9524,4.0194,6413427.0],["2011-02-17",4.0194,4.3807,4.0096,4.2564,21724343.0],["2011-02-18",4.2564,4.256446838378906,4.1126,4.1257,12253228.0],["2011-02-21",4.1257,4.1764,4.0587,4.1649,7689120.0],["2011-02-22",4.1649,4.1682,3.97529935836792,3.9753,8855505.0],["2011-02-23",3.9753,4.0505,3.9377,4.0178,4803441.0],["2011-02-24",4.0178,4.0848,3.9688,4.0341,4743409.0],["2011-02-25",4.0341,4.1175,4.008,4.1012,6363364.0],["2011-02-28",4.1012,4.1339,4.0374,4.1257,6166966.0],["2011-03-01",4.1257,4.33,4.1256818771362305,4.1845,12724983.0],["2011-03-02",4.1845,4.184525489807129,4.0538,4.1077,6331138.0],["2011-03-03",4.1077,4.2499,4.086451530456543,4.0865,10135475.0],["2011-03-04",4.0865,4.1159,4.0047,4.1028,5024509.0],["2011-03-07",4.1028,4.2172,4.102797031402588,4.2025,8166498.0],["2011-03-08",4.2025,4.2989,4.1714,4.2287,10009191.0],["2011-03-09",4.2287,4.2286601066589355,4.1567,4.1747,5847362.0],["2011-03-10",4.1747,4.2107,4.124,4.1306,4757638.0],["2011-03-11",4.1306,4.1764,4.0963,4.1093,4464397.0],["2011-03-14",4.1093,4.109334468841553,4.026,4.0734,5808567.0],["2011-03-15",4.0734,4.0832,3.9066,4.008,6575439.0],["2011-03-16",4.008,4.0619,3.972,4.0554,6089535.0],["2011-03-17",4.0554,4.0636,3.9491,3.9524,5425135.0],["2011-03-18",3.9524,4.0047,3.952416181564331,3.9655,3054710.0],["2011-03-21",3.9655,3.9982,3.9279,3.9377,3223867.0],["2011-03-22",3.9377,3.9622,3.8887,3.9214,2808556.0],["2011-03-23",3.9214,3.9704,3.9034,3.9639,2717149.0],["2011-03-24",3.9639,3.9916,3.923,3.9263,3817464.0],["2011-03-25",3.9263,3.9524,3.9066,3.9475,4713693.0],["2011-03-28",3.9475,4.0309,3.947512149810791,3.9884,7766744.0],["2011-03-29",3.9884,3.988375663757324,3.789,3.7922,8642284.0],["2011-03-30",3.7922,3.792226552963257,3.6942,3.717,5121122.0],["2011-03-31",3.717,3.8511,3.7105,3.802,6570962.0],["2011-04-01",3.802,3.8249,3.7268,3.7677,4331971.0],["2011-04-06",3.7677,3.8331,3.7399,3.7906,3630669.0],["2011-04-07",3.7906,3.9688,3.7824,3.8936,7035463.0],["2011-04-08",3.8936,3.923,3.8511,3.905,5445658.0],["2011-04-11",3.905,3.905012369155884,3.802,3.8233,4578803.0],["2011-04-12",3.8233,3.8396,3.7628,3.7742,3103382.0],["2011-04-13",3.7742,3.8315,3.7432,3.8233,3875767.0],["2011-04-14",3.8233,3.8576,3.7939,3.8004,3153268.0],["2011-04-15",3.8004,3.8003995418548584,3.7432,3.7841,3298389.0],["2011-04-18",3.7841,3.8167,3.7579,3.7792,2507538.0],["2011-04-19",3.7792,3.7922,3.6843,3.6909,4536216.0],["2011-04-20",3.6909,3.7285,3.690883159637451,3.6942,3599755.0],["2011-04-21",3.6942,3.7579,3.6941518783569336,3.7203,3171939.0],["2011-04-22",3.7203,3.7726,3.7121,3.7514,3209964.0],["2011-04-25",3.7514,3.7514,3.7513620853424072,3.7514,0.0],["2011-04-26",3.7514,4.0668,3.7513620853424072,3.9165,17864708.0],["2011-04-27",3.9165,3.9377,3.8413,3.8919,6801245.0],["2011-04-28",3.8919,3.9312,3.5961,3.6026,7980604.0],["2011-04-29",3.6026,3.6794,3.516,3.6451,4468709.0],["2011-05-03",3.6451,3.6794,3.5797,3.6696,3857855.0],["2011-05-04",3.6696,3.66963267326355,3.5421,3.547,3527930.0],["2011-05-05",3.547,3.6713,3.5307,3.6173,2930210.0],["2011-05-06",3.6173,3.6533,3.5667,3.6451,3056335.0],["2011-05-09",3.6451,3.7023,3.645113468170166,3.6713,2877005.0],["2011-05-10",3.6713,3.7416,3.6451,3.6991,3583371.0],["2011-05-11",3.6991,3.7383,3.6713,3.7236,3376018.0],["2011-05-12",3.7236,3.7236,3.6255,3.6566,3371285.0],["2011-05-13",3.6566,3.6811,3.6206,3.6762,2734793.0],["2011-05-16",3.6762,3.7546,3.6696,3.7432,4333785.0],["2011-05-17",3.7432,3.8282,3.6794,3.802,5622942.0],["2011-05-18",3.802,3.8167,3.7595,3.789,3023716.0],["2011-05-19",3.789,3.8364,3.7285,3.7612,3925369.0],["2011-05-20",3.7612,3.7628,3.601,3.6369,5002445.0],["2011-05-23",3.6369,3.6451,3.4947,3.5094,3531563.0],["2011-05-24",3.5094,3.6942,3.3852,3.6288,6227111.0],["2011-05-25",3.6288,3.6288,3.5487,3.5568,2388547.0],["2011-05-26",3.5568,3.5961,3.4653,3.4686,2220160.0],["2011-05-27",3.4686,3.4686,3.4685797691345215,3.4686,0.0],["2011-05-30",3.4686,3.4735,3.2888,3.3721,3716898.0],["2011-05-31",3.3721,3.4735,3.3509,3.4441,2533787.0],["2011-06-01",3.4441,3.6369,3.444061040878296,3.5912,6476806.0],["2011-06-02",3.5912,3.6288,3.4849,3.5323,4295680.0],["2011-06-03",3.5323,3.5879,3.5291,3.565,3061308.0],["2011-06-07",3.565,3.6288,3.5421,3.6124,4385188.0],["2011-06-08",3.6124,3.6684,3.5375,3.6116,4480243.0],["2011-06-09",3.6116,3.6116,3.4462,3.4561,4436078.0],["2011-06-10",3.4561,3.4561,3.3228,3.3919,3764108.0],["2011-06-13",3.3919,3.4462,3.2833,3.3993,2831338.0],["2011-06-14",3.3993,3.6239,3.3992981910705566,3.54,6749099.0],["2011-06-15",3.54,3.7227,3.5400102138519287,3.5869,12944101.0],["2011-06-16",3.5869,3.6906,3.4684,3.5919,8011567.0],["2011-06-17",3.5919,3.6412,3.5449,3.5622,4961058.0],["2011-06-20",3.5622,3.562227725982666,3.4265,3.4906,3930313.0],["2011-06-21",3.4906,3.5598,3.419,3.498,4026623.0],["2011-06-22",3.498,3.5425,3.4832,3.5079,2943311.0],["2011-06-23",3.5079,3.7005,3.4635,3.6536,13337376.0],["2011-06-24",3.6536,3.7597,3.6091,3.6906,12759362.0],["2011-06-27",3.6906,3.9004,3.6684,3.8165,14644310.0],["2011-06-28",3.8165,3.8659,3.7647,3.8362,7404858.0],["2011-06-29",3.8362,3.9152,3.7647,3.7671,8683518.0],["2011-06-30",3.7671,3.9375,3.7671241760253906,3.8609,9779151.0],["2011-07-01",3.8609,4.2362,3.8609321117401123,4.0609,26913506.0],["2011-07-04",4.0609,4.468213081359863,4.0608906745910645,4.4682,48413068.0],["2011-07-05",4.4682,4.7842,4.4114,4.4633,55753266.0],["2011-07-06",4.4633,4.463276386260986,4.2954,4.3793,27885137.0],["2011-07-07",4.3793,4.5176,4.3448,4.3744,22926645.0],["2011-07-08",4.3744,4.374405860900879,4.2041,4.2658,15802242.0],["2011-07-11",4.2658,4.367,4.2238,4.2757,12562824.0],["2011-07-12",4.2757,4.7027,4.1893,4.5423,52368214.0],["2011-07-13",4.5423,4.5892,4.4139,4.567,34541325.0],["2011-07-14",4.567,4.641,4.4756,4.6065,30389458.0],["2011-07-15",4.6065,4.6262,4.525,4.562,19281813.0],["2011-07-18",4.562,4.72,4.4904,4.5052,27453601.0],["2011-07-19",4.5052,4.505242824554443,4.2214,4.3226,19792205.0],["2011-07-20",4.3226,4.3917,4.246,4.3349,9547423.0],["2011-07-21",4.3349,4.3448,4.246,4.2757,8037742.0],["2011-07-22",4.2757,4.3152,4.2139,4.2608,7000059.0],["2011-07-25",4.2608,4.2707,3.9621,3.9893,11930643.0],["2011-07-26",3.9893,4.056,3.9621,4.0436,6904453.0],["2011-07-27",4.0436,4.2337,3.9868,4.1967,11720950.0],["2011-07-28",4.1967,4.2781,4.0856,4.2683,14239983.0],["2011-07-29",4.2683,4.2831,4.1226,4.2065,8700672.0],["2011-08-01",4.2065,4.4114,4.13,4.3028,11379469.0],["2011-08-02",4.3028,4.3695,4.1226,4.3226,10943265.0],["2011-08-03",4.3226,4.4435,4.1967,4.3942,13457770.0],["2011-08-04",4.3942,4.4139,4.2855,4.3226,8264459.0],["2011-08-05",4.3226,4.32256555557251,4.0782,4.2115,8290657.0],["2011-08-08",4.2115,4.211475849151611,3.7893,3.8288,13459123.0],["2011-08-09",3.8288,3.8708,3.5326,3.7893,9898933.0],["2011-08-10",3.7893,3.9399,3.789341449737549,3.8338,7732470.0],["2011-08-11",3.8338,3.9004294872283936,3.656,3.9004,9021855.0],["2011-08-12",3.9004,4.0436,3.9004294872283936,3.9301,9328674.0],["2011-08-15",3.9301,4.3226,3.930053234100342,4.3226,28706839.0],["2011-08-16",4.3226,4.4213,4.2065,4.2139,26169877.0],["2011-08-17",4.2139,4.5793,4.1769,4.4188,29946208.0],["2011-08-18",4.4188,4.4756,4.3201,4.4164,22789661.0],["2011-08-19",4.4164,4.4312,4.2288,4.3621,15260504.0],["2011-08-22",4.3621,4.5028,4.3003,4.3102,15273062.0],["2011-08-23",4.3102,4.6287,4.2633,4.6163,33058903.0],["2011-08-24",4.6163,4.6534,4.488,4.5077,24858564.0],["2011-08-25",4.5077,4.562,4.3497,4.4929,19253961.0],["2011-08-26",4.4929,4.6608,4.4188,4.5423,22231876.0],["2011-08-29",4.5423,4.5423,4.542273044586182,4.5423,0.0],["2011-08-30",4.5423,4.5645,4.3226,4.33,18980338.0],["2011-08-31",4.33,4.3793,4.1991,4.2337,10569340.0],["2011-09-01",4.2337,4.3201,4.1646,4.1868,10143617.0],["2011-09-02",4.1868,4.2683,4.1547,4.2016,10190279.0],["2011-09-05",4.2016,4.3176,4.1744,4.2633,17497330.0],["2011-09-06",4.2633,4.2658,4.0732,4.1103,12635585.0],["2011-09-07",4.1103,4.5102,4.110262393951416,4.3966,25414360.0],["2011-09-08",4.3966,4.3991,4.250974178314209,4.251,20233538.0],["2011-09-09",4.251,4.3867,4.2214,4.2707,11434800.0],["2011-09-13",4.2707,4.27072286605835,3.9942,4.0732,12384487.0],["2011-09-14",4.0732,4.1893,4.0387,4.1819,11210995.0],["2011-09-15",4.1819,4.3127,4.1498,4.1893,12823699.0],["2011-09-16",4.1893,4.2979,4.17197847366333,4.172,9661342.0],["2011-09-19",4.172,4.17197847366333,3.9942,4.0016,9815659.0],["2011-09-20",4.0016,4.1424,4.001643180847168,4.0732,8733830.0],["2011-09-21",4.0732,4.2929,4.051,4.2411,15053404.0],["2011-09-22",4.2411,4.241099834442139,4.051,4.0584,12199647.0],["2011-09-23",4.0584,4.0658,3.9276,4.0436,7466351.0],["2011-09-26",4.0436,4.1029,3.9671,3.9893,6238893.0],["2011-09-27",3.9893,4.0708,3.8486,3.9251,9522605.0],["2011-09-28",3.9251,4.0115,3.8042,3.8214,6971911.0],["2011-09-29",3.8214,3.8214335441589355,3.5795,3.6363,8039810.0],["2011-09-30",3.6363,3.7893,3.6289,3.7029,5858406.0],["2011-10-10",3.7029,3.7893,3.702939510345459,3.7301,5174066.0],["2011-10-11",3.7301,3.9202,3.6659,3.74,6739233.0],["2011-10-12",3.74,3.9177,3.6585,3.898,10414442.0],["2011-10-13",3.898,4.0905,3.8782,4.0066,13409427.0],["2011-10-14",4.0066,4.0065813064575195,3.9078,3.9794,9461268.0],["2011-10-17",3.9794,4.0683,3.9473,4.0189,12038901.0],["2011-10-18",4.0189,4.0436,3.8264,3.8437,10674960.0],["2011-10-19",3.8437,3.9325,3.8288,3.8708,6075057.0],["2011-10-20",3.8708,3.870805263519287,3.698,3.7054,8535721.0],["2011-10-21",3.7054,3.7548,3.5919,3.6042,5983948.0],["2011-10-24",3.6042,3.74,3.5178,3.735,7535125.0],["2011-10-25",3.735,3.8387,3.6881,3.8264,10113484.0],["2011-10-26",3.8264,3.9819,3.7647,3.8683,13016737.0],["2011-10-27",3.8683,3.9375,3.8017,3.8264,10544534.0],["2011-10-28",3.8264,3.9449,3.82637095451355,3.9301,11492138.0],["2011-10-31",3.9301,4.2954,3.930053234100342,4.1596,31815356.0],["2011-11-01",4.1596,4.2781,4.0485,4.2534,32592052.0],["2011-11-02",4.2534,4.288003921508789,4.093,4.288,23367739.0],["2011-11-03",4.288,4.4065,4.2214,4.2386,31688472.0],["2011-11-04",4.2386,4.2806,4.172,4.2312,15581912.0],["2011-11-07",4.2312,4.3275,4.2041,4.2164,14091658.0],["2011-11-08",4.2164,4.2954,4.172,4.2041,15335220.0],["2011-11-09",4.2041,4.3867,4.1744,4.3793,26126663.0],["2011-11-10",4.3793,4.404,4.2263,4.2362,27953299.0],["2011-11-11",4.2362,4.2707,4.1226,4.1893,15682418.0],["2011-11-14",4.1893,4.608924865722656,4.1892595291137695,4.6089,50688341.0],["2011-11-15",4.6089,4.8385,4.604,4.6756,79816269.0],["2011-11-16",4.6756,4.678,4.3695,4.4435,43973305.0],["2011-11-17",4.4435,4.4929,4.3769,4.4337,26656584.0],["2011-11-18",4.4337,4.433653354644775,4.2139,4.2362,21848394.0],["2011-11-21",4.2362,4.2905,4.172,4.2608,15895932.0],["2011-11-22",4.2608,4.2608489990234375,4.1226,4.2559,13437822.0],["2011-11-23",4.2559,4.2781,4.1695,4.1769,11959623.0],["2011-11-24",4.1769,4.1942,4.0362,4.1498,14575802.0],["2011-11-25",4.1498,4.2041,4.0782,4.088,10861915.0],["2011-11-28",4.088,4.1991,4.088045120239258,4.1325,10153140.0],["2011-11-29",4.1325,4.2362,4.132480144500732,4.2337,14609493.0],["2011-11-30",4.2337,4.233695030212402,3.8116,3.8585,23218901.0],["2011-12-01",3.8585,4.0634,3.8584630489349365,3.9375,17692607.0],["2011-12-02",3.9375,3.9374592304229736,3.7819,3.814,10314342.0],["2011-12-05",3.814,3.814027786254883,3.6289,3.6585,9198008.0],["2011-12-06",3.6585,3.7671,3.6462,3.7326,10117639.0],["2011-12-07",3.7326,3.7893,3.7029,3.7597,6979207.0],["2011-12-08",3.7597,3.8486,3.6659,3.8017,10570956.0],["2011-12-09",3.8017,3.8511,3.7375,3.8239,9765065.0],["2011-12-12",3.8239,3.9202,3.8016841411590576,3.8017,10496677.0],["2011-12-13",3.8017,3.8016841411590576,3.6042,3.6511,10493389.0],["2011-12-14",3.6511,3.7005,3.5943,3.6388,5937338.0],["2011-12-15",3.6388,3.6708,3.54,3.6017,8668881.0],["2011-12-16",3.6017,3.7893,3.5869,3.7844,10851399.0],["2011-12-19",3.7844,3.8831,3.6906,3.8585,15713532.0],["2011-12-20",3.8585,3.8955,3.7696,3.777,10563234.0],["2011-12-21",3.777,3.8412,3.6165,3.6338,10460352.0],["2011-12-22",3.6338,3.6462,3.4215,3.577,11514272.0],["2011-12-23",3.577,3.6437,3.5326,3.5894,8238068.0],["2011-12-26",3.5894,3.619,3.4808,3.4832,7978519.0],["2011-12-27",3.4832,3.483231544494629,3.2981,3.3228,10194541.0],["2011-12-28",3.3228,3.3326,3.108,3.2314,10825198.0],["2011-12-29",3.2314,3.2931,3.1648,3.2043,6433033.0],["2011-12-30",3.2043,3.2956,3.2042770385742188,3.2783,9296470.0],["2012-01-04",3.2783,3.3425,3.1031,3.1055,9111180.0],["2012-01-05",3.1055,3.1055312156677246,2.8883,2.8957,10979476.0],["2012-01-06",2.8957,2.9821,2.7649,2.9747,11265063.0],["2012-01-09",2.9747,3.1228,2.8883,3.108,12653381.0],["2012-01-10",3.108,3.2709,3.066,3.2462,14392733.0],["2012-01-11",3.2462,3.4511,3.2339,3.303,18307619.0],["2012-01-12",3.303,3.3697,3.2117,3.2808,13895974.0],["2012-01-13",3.2808,3.2931,3.0759,3.1031,16074953.0],["2012-01-16",3.1031,3.103062868118286,2.9031,2.908,6711701.0],["2012-01-17",2.908,3.1771,2.9080424308776855,3.1672,12137826.0],["2012-01-18",3.1672,3.2561,3.029,3.0413,12634593.0],["2012-01-19",3.0413,3.1919,3.0043,3.1648,9868636.0],["2012-01-20",3.1648,3.2339,3.1228,3.187,8487785.0],["2012-01-30",3.187,3.266,3.1401,3.1919,9943968.0],["2012-01-31",3.1919,3.229,3.1055,3.1895,5725623.0],["2012-02-01",3.1895,3.2462,3.145,3.1672,7478513.0],["2012-02-02",3.1672,3.2586,3.1672,3.2536,9313555.0],["2012-02-03",3.2536,3.3376,3.2265,3.3302,12586124.0],["2012-02-06",3.3302,3.3573,3.2907,3.3203,9990034.0],["2012-02-07",3.3203,3.3203024864196777,3.2117,3.2339,9350918.0],["2012-02-08",3.2339,3.3771,3.1993,3.3672,15677936.0],["2012-02-09",3.3672,3.4709,3.3326,3.3845,16661900.0],["2012-02-10",3.3845,3.4265,3.3425,3.3944,10305731.0],["2012-02-13",3.3944,3.503,3.3475,3.4561,12247153.0],["2012-02-14",3.4561,3.4808,3.4067,3.4561,10511675.0],["2012-02-15",3.4561,3.5375,3.4363,3.5252,13916047.0],["2012-02-16",3.5252,3.5301,3.424,3.4808,13099185.0],["2012-02-17",3.4808,3.7252,3.4807631969451904,3.5598,24399719.0],["2012-02-20",3.5598,3.6017,3.5301,3.5351,12843221.0],["2012-02-21",3.5351,3.5696,3.4487,3.5647,11488796.0],["2012-02-22",3.5647,3.6511,3.5499,3.6388,18024096.0],["2012-02-23",3.6388,3.7227,3.6141,3.7153,17352233.0],["2012-02-24",3.7153,3.715282678604126,3.6116,3.6832,23753924.0],["2012-02-27",3.6832,3.7178,3.6486,3.6536,19462673.0],["2012-02-28",3.6536,3.653566837310791,3.503,3.5499,17131169.0],["2012-02-29",3.5499,3.6091,3.5054,3.5252,9140458.0],["2012-03-01",3.5252,3.5919,3.503,3.5449,9308837.0],["2012-03-02",3.5449,3.6363,3.5449466705322266,3.6289,13438343.0],["2012-03-05",3.6289,3.6733,3.6116,3.6264,12398630.0],["2012-03-06",3.6264,3.6906,3.5919,3.6264,18772983.0],["2012-03-07",3.6264,3.7128,3.54,3.6708,21014196.0],["2012-03-08",3.6708,3.777,3.6708474159240723,3.7252,23438680.0],["2012-03-09",3.7252,3.7647,3.6832,3.7474,16816882.0],["2012-03-12",3.7474,3.7893,3.7054,3.7869,17346500.0],["2012-03-13",3.7869,3.7992,3.7054,3.7696,14115582.0],["2012-03-14",3.7696,3.8264,3.5129,3.5499,23879200.0],["2012-03-15",3.5499,3.5795,3.4314,3.5054,14941778.0],["2012-03-16",3.5054,3.6511,3.4585,3.6264,13928962.0],["2012-03-19",3.6264,3.7523,3.5696,3.7301,15113810.0],["2012-03-20",3.7301,3.7967,3.661,3.6733,20952771.0],["2012-03-21",3.6733,4.0387,3.6042,3.9572,39938052.0],["2012-03-22",3.9572,3.9572081565856934,3.819,3.893,23098944.0],["2012-03-23",3.893,3.9745,3.777,3.7893,20834811.0],["2012-03-26",3.7893,3.8955,3.7424,3.8659,13581699.0],["2012-03-27",3.8659,3.9375,3.7424,3.7523,16636231.0],["2012-03-28",3.7523,3.7523117065429688,3.4709,3.4906,16651115.0],["2012-03-29",3.4906,3.5178,3.3771,3.4956,11646325.0],["2012-03-30",3.4956,3.54,3.4314,3.5054,9107333.0],["2012-04-05",3.5054,3.619,3.466,3.6067,10577388.0],["2012-04-06",3.6067,3.6708,3.5178,3.6017,12101991.0],["2012-04-09",3.6017,3.6017255783081055,3.4857,3.5277,8128201.0],["2012-04-10",3.5277,3.5425,3.3524,3.5326,9554126.0],["2012-04-11",3.5326,3.5548,3.4511,3.5375,7488960.0],["2012-04-12",3.5375,3.6215,3.5054,3.6116,11983380.0],["2012-04-13",3.6116,3.7276,3.5672,3.6659,15680818.0],["2012-04-16",3.6659,3.6659095287323,3.5844,3.6215,10262486.0],["2012-04-17",3.6215,3.7029,3.6091,3.619,9855060.0],["2012-04-18",3.619,3.7844,3.619,3.7671,16955422.0],["2012-04-19",3.7671,3.9152,3.661,3.6783,29327786.0],["2012-04-20",3.6783,3.6783,3.678252696990967,3.6783,0.0],["2012-04-23",3.6783,3.678252696990967,3.3721,3.3944,26541650.0],["2012-04-24",3.3944,3.6091,3.2857,3.4931,23393488.0],["2012-04-25",3.4931,3.4931061267852783,3.3376,3.424,12536443.0],["2012-04-26",3.424,3.4561,3.3845,3.3944,7340722.0],["2012-04-27",3.3944,3.4462,3.382,3.4042,6906232.0],["2012-05-02",3.4042,3.5178,3.404235363006592,3.4684,11456405.0],["2012-05-03",3.4684,3.4758,3.4265,3.4561,7210592.0],["2012-05-04",3.4561,3.503,3.4363,3.4956,9822970.0],["2012-05-07",3.4956,3.6017,3.4561,3.5795,14578346.0],["2012-05-08",3.5795,3.5795085430145264,3.503,3.5375,9950058.0],["2012-05-09",3.5375,3.537541151046753,3.4363,3.4388,8467492.0],["2012-05-10",3.4388,3.5672,3.4215,3.5153,11292132.0],["2012-05-11",3.5153,3.5548,3.461,3.503,8556498.0],["2012-05-14",3.503,3.5474,3.4511,3.4561,7033887.0],["2012-05-15",3.4561,3.4560768604278564,3.3524,3.4141,7634761.0],["2012-05-16",3.4141,3.4141101837158203,3.3622689247131348,3.3623,3994467.0],["2012-05-17",3.3623,3.4487,3.3622689247131348,3.4215,5148727.0],["2012-05-18",3.4215,3.5647,3.3795,3.4141,11142415.0],["2012-05-21",3.4141,3.4561,3.3771,3.4042,5927313.0],["2012-05-22",3.4042,3.4763,3.404235363006592,3.4614,5255872.0],["2012-05-23",3.4614,3.4714,3.3843,3.4117,4946866.0],["2012-05-24",3.4117,3.4813,3.3893,3.4366,5842184.0],["2012-05-25",3.4366,3.444,3.352,3.357,6220241.0],["2012-05-28",3.357,3.3719,3.2327,3.3495,5477076.0],["2012-05-29",3.3495,3.4515,3.3197,3.4241,9738864.0],["2012-05-30",3.4241,3.4739,3.3943,3.4415,6916090.0],["2012-05-31",3.4415,3.5783,3.4192,3.5161,17991785.0],["2012-06-01",3.5161,3.5509,3.4739,3.4987,10241591.0],["2012-06-04",3.4987,3.7001,3.3446,3.4565,26862574.0],["2012-06-05",3.4565,3.4689,3.3595,3.3819,10915843.0],["2012-06-06",3.3819,3.4664,3.362,3.3968,5344889.0],["2012-06-07",3.3968,3.4565,3.352,3.3744,8168169.0],["2012-06-08",3.3744,3.6057,3.3743960857391357,3.4813,22671077.0],["2012-06-11",3.4813,3.5410022735595703,3.3893,3.541,17611018.0],["2012-06-12",3.541,3.5684,3.4888,3.5186,13105420.0],["2012-06-13",3.5186,3.5559,3.4639,3.5509,12372531.0],["2012-06-14",3.5509,3.5932,3.4913,3.4987,12778105.0],["2012-06-15",3.4987,3.546,3.4565,3.5286,9488123.0],["2012-06-18",3.5286,3.5286,3.528568744659424,3.5286,0.0],["2012-06-19",3.5286,3.528568744659424,3.3097,3.3719,24414736.0],["2012-06-20",3.3719,3.3769,3.3421,3.3694,8918656.0],["2012-06-21",3.3694,3.3843,3.3197,3.3271,8756557.0],["2012-06-25",3.3271,3.3321,3.2078,3.2923,12084841.0],["2012-06-26",3.2923,3.3048,3.2103,3.2874,5289167.0],["2012-06-27",3.2874,3.3271,3.2625,3.2749,5519663.0],["2012-06-28",3.2749,3.2948,3.2127633094787598,3.2128,4141625.0],["2012-06-29",3.2128,3.2202,3.0835,3.2003,9018920.0],["2012-07-02",3.2003,3.255,3.200329542160034,3.2252,7019730.0],["2012-07-03",3.2252,3.2625,3.1605,3.1655,7019425.0],["2012-07-04",3.1655,3.1978,3.0934,3.1058,9966372.0],["2012-07-05",3.1058,3.1058366298675537,3.0039,3.0113,8737670.0],["2012-07-06",3.0113,3.0661,2.9467,3.0661,8036609.0],["2012-07-09",3.0661,3.0660500526428223,2.9989,2.9989,6071472.0],["2012-07-10",2.9989,3.071,2.989,3.0213,6300743.0],["2012-07-11",3.0213,3.0263,2.9616,3.0188,5564893.0],["2012-07-12",3.0188,3.0934,2.9616,3.071,8781615.0],["2012-07-13",3.071,3.0735,3.0113,3.0337,5402060.0],["2012-07-16",3.0337,3.0337231159210205,2.854684829711914,2.8547,8072958.0],["2012-07-17",2.8547,2.8771,2.8199,2.8547,3604887.0],["2012-07-18",2.8547,2.9268,2.8373,2.9069,4625884.0],["2012-07-19",2.9069,2.979,2.8895,2.9467,6796605.0],["2012-07-20",2.9467,2.9666,2.9069,2.9343,4454057.0],["2012-07-23",2.9343,2.934257984161377,2.8597,2.8994,2826655.0],["2012-07-24",2.8994,3.0089,2.8621,2.9716,5975052.0],["2012-07-25",2.9716,2.984,2.9268,2.9343,3697236.0],["2012-07-26",2.9343,2.9815,2.9094,2.9218,3603427.0],["2012-07-27",2.9218,2.9566,2.892,2.9019,2857251.0],["2012-07-30",2.9019,2.9318,2.8224,2.8522,3764716.0],["2012-07-31",2.8522,2.897,2.7875,2.8746,4806676.0],["2012-08-01",2.8746,3.1307,2.874577760696411,2.9989,15467817.0],["2012-08-02",2.9989,2.9989101886749268,2.9094,2.9367,7676143.0],["2012-08-03",2.9367,2.993936777114868,2.8994,2.9939,6328690.0],["2012-08-06",2.9939,3.0934,2.9591,3.0735,11085157.0],["2012-08-07",3.0735,3.1481,3.0486,3.0835,11277571.0],["2012-08-08",3.0835,3.0984,3.0288,3.0462,6869667.0],["2012-08-09",3.0462,3.0884,3.0188,3.076,7777117.0],["2012-08-10",3.076,3.1058,3.0337,3.0462,5426171.0],["2012-08-13",3.0462,3.046156883239746,2.9367,2.9367,6317380.0],["2012-08-14",2.9367,2.9616,2.8796,2.9591,5836200.0],["2012-08-15",2.9591,2.9691,2.911877393722534,2.9119,3024372.0],["2012-08-16",2.9119,2.9492,2.897,2.9069,2425274.0],["2012-08-17",2.9069,2.9442,2.8895,2.9392,2905290.0],["2012-08-20",2.9392,2.9641,2.8845,2.9541,3570421.0],["2012-08-21",2.9541,3.0263,2.9541,3.0113,7153274.0],["2012-08-22",3.0113,3.0337,2.9566,2.9666,6017145.0],["2012-08-23",2.9666,3.0163,2.9367,3.0089,5904210.0],["2012-08-24",3.0089,3.0088579654693604,2.9293,2.9591,5453988.0],["2012-08-27",2.9591,2.9591238498687744,2.8497,2.8497,6114656.0],["2012-08-28",2.8497,2.897,2.8348,2.8771,2862163.0],["2012-08-29",2.8771,2.9119,2.8447,2.8721,3290601.0],["2012-08-30",2.8721,2.9268,2.7552,2.8248,6046395.0],["2012-08-31",2.8248,2.8373,2.7677,2.79,3182703.0],["2012-09-03",2.79,2.8621,2.79,2.8472,3367814.0],["2012-09-04",2.8472,2.8994,2.8348,2.8572,4981192.0],["2012-09-05",2.8572,2.9019,2.8124,2.8746,4644254.0],["2012-09-06",2.8746,3.163,2.8621,3.0835,40554098.0],["2012-09-07",3.0835,3.1581,3.0163,3.1357,35950439.0],["2012-09-10",3.1357,3.1431,3.071,3.1158,15756830.0],["2012-09-11",3.1158,3.1581,3.0735,3.0984,12756534.0],["2012-09-12",3.0984,3.1382,3.0486,3.1083,11036913.0],["2012-09-13",3.1083,3.1232,3.0337,3.0337,7721965.0],["2012-09-14",3.0337,3.1009,3.0337,3.0536,6777574.0],["2012-09-17",3.0536,3.1183,2.9591,2.9591,9502810.0],["2012-09-18",2.9591,2.9716,2.8671,2.8945,7489017.0],["2012-09-19",2.8945,2.9442,2.887,2.9268,4509136.0],["2012-09-20",2.9268,2.9492,2.7975,2.8174,7869473.0],["2012-09-21",2.8174,2.8547,2.7826,2.795,4096875.0],["2012-09-24",2.795,2.8472,2.7552,2.8298,4743697.0],["2012-09-25",2.8298,2.829817533493042,2.7129,2.7154,6099528.0],["2012-09-26",2.7154,2.7428,2.6259,2.6309,5791709.0],["2012-09-27",2.6309,2.7154,2.6308841705322266,2.6856,5992502.0],["2012-09-28",2.6856,2.7403,2.6657,2.7403,5359370.0],["2012-10-08",2.7403,2.7602,2.6806,2.698,4293178.0],["2012-10-09",2.698,2.8074,2.698024272918701,2.7975,7332347.0],["2012-10-10",2.7975,2.8671,2.7677,2.8323,7507786.0],["2012-10-11",2.8323,2.832303762435913,2.7502,2.7602,5201993.0],["2012-10-12",2.7602,2.795,2.7129,2.7502,3726007.0],["2012-10-15",2.7502,2.8199,2.7428,2.7776,4590653.0],["2012-10-16",2.7776,2.8025,2.7453,2.7577,4045251.0],["2012-10-17",2.7577,2.8945,2.757704257965088,2.8248,12869275.0],["2012-10-18",2.8248,2.9293,2.8248441219329834,2.8522,14528954.0],["2012-10-19",2.8522,2.8597,2.8099,2.8224,7008248.0],["2012-10-22",2.8224,2.8273,2.7776,2.8248,5172663.0],["2012-10-23",2.8248,2.8447,2.7925,2.8025,4555670.0],["2012-10-24",2.8025,2.802464485168457,2.7403,2.7602,4862847.0],["2012-10-25",2.7602,2.7851,2.7353,2.7602,3814329.0],["2012-10-26",2.7602,2.8199,2.6955,2.7105,6354504.0],["2012-10-29",2.7105,2.7204,2.6284,2.6781,2691784.0],["2012-10-30",2.6781,2.7055,2.6483,2.6632,2767271.0],["2012-10-31",2.6632,2.7055,2.6408,2.7005,2748061.0],["2012-11-01",2.7005,2.7851,2.6781,2.7701,4903393.0],["2012-11-02",2.7701,2.7801,2.7403,2.7652,2713112.0],["2012-11-05",2.7652,2.7726,2.7229,2.7453,2849351.0],["2012-11-06",2.7453,2.7527,2.6756,2.7129,2698627.0],["2012-11-07",2.7129,2.7527,2.6856,2.7428,2649163.0],["2012-11-08",2.7428,2.7428,2.6482913494110107,2.6483,3174598.0],["2012-11-09",2.6483,2.6607,2.6085,2.6234,2500556.0],["2012-11-12",2.6234,2.6756,2.6234,2.6558,1775084.0],["2012-11-13",2.6558,2.6632,2.5985584259033203,2.5986,2266756.0],["2012-11-14",2.5986,2.7304,2.5985584259033203,2.6433,5572610.0],["2012-11-15",2.6433,2.643317699432373,2.5314,2.5389,4841934.0],["2012-11-16",2.5389,2.5414,2.4842,2.5041,3204434.0],["2012-11-19",2.5041,2.5314,2.4668,2.5264,1732961.0],["2012-11-20",2.5264,2.5488,2.5041,2.5066,1948368.0],["2012-11-21",2.5066,2.6558,2.4916,2.5886,3470138.0],["2012-11-22",2.5886,2.5886118412017822,2.524,2.5439,2119366.0],["2012-11-23",2.5439,2.5836,2.5339,2.5538,2457551.0],["2012-11-26",2.5538,2.5961,2.5264,2.5264,2420989.0],["2012-11-27",2.5264,2.5264461040496826,2.4120593070983887,2.4121,3422787.0],["2012-11-28",2.4121,2.4120593070983887,2.325,2.3399,2084063.0],["2012-11-29",2.3399,2.3872,2.3026,2.3126,1485760.0],["2012-11-30",2.3126,2.3797,2.3125927448272705,2.33,2401380.0],["2012-12-03",2.33,2.3424,2.2206,2.228,2453882.0],["2012-12-04",2.228,2.2629,2.1634,2.2529,2693206.0],["2012-12-05",2.2529,2.3698,2.2181,2.3549,5125612.0],["2012-12-06",2.3549,2.3698,2.3151,2.325,2866143.0],["2012-12-07",2.325,2.422,2.3201,2.3996,7008142.0],["2012-12-10",2.3996,2.4543,2.3723,2.4394,6017494.0],["2012-12-11",2.4394,2.4593,2.4021,2.4096,5483345.0],["2012-12-12",2.4096,2.4369,2.3375,2.4071,5060371.0],["2012-12-13",2.4071,2.4121,2.3648,2.3698,3450312.0],["2012-12-14",2.3698,2.4867,2.3598,2.4842,10156725.0],["2012-12-17",2.4842,2.5264,2.4568,2.4916,7532281.0],["2012-12-18",2.4916,2.5488,2.4693,2.4792,6605936.0],["2012-12-19",2.4792,2.5439,2.4717,2.519,6792362.0],["2012-12-20",2.519,2.6085,2.4842,2.606,13158964.0],["2012-12-21",2.606,2.6060187816619873,2.524,2.5613,13880117.0],["2012-12-24",2.5613,2.5762,2.5364,2.5538,5751026.0],["2012-12-25",2.5538,2.7154,2.5537984371185303,2.6209,15855166.0],["2012-12-26",2.6209,2.7005,2.601,2.6906,14346200.0],["2012-12-27",2.6906,2.6905643939971924,2.615964889526367,2.616,11008423.0],["2012-12-28",2.616,2.6483,2.5861,2.6458,7628785.0],["2012-12-31",2.6458,2.6931,2.611,2.6756,9040168.0],["2013-01-04",2.6756,2.9293,2.675644636154175,2.8074,36340034.0],["2013-01-07",2.8074,2.9243,2.7353,2.9044,25641541.0],["2013-01-08",2.9044,3.0462,2.8597,2.9915,24219323.0],["2013-01-09",2.9915,3.0288,2.9343,3.0188,15643899.0],["2013-01-10",3.0188,3.018803358078003,2.9343,2.9616,10957650.0],["2013-01-11",2.9616,3.0014,2.8646,2.8721,10627374.0],["2013-01-14",2.8721,2.979,2.8398,2.9492,14108214.0],["2013-01-15",2.9492,3.1183,2.9367,3.0337,20049572.0],["2013-01-16",3.0337,3.0785,2.989,3.0586,12931426.0],["2013-01-17",3.0586,3.0585901737213135,2.989,2.9989,8105242.0],["2013-01-18",2.9989,3.1904,2.989,3.1655,18475751.0],["2013-01-21",3.1655,3.255,3.1108,3.1705,13074094.0],["2013-01-22",3.1705,3.1704909801483154,3.0163,3.0536,10868229.0],["2013-01-23",3.0536,3.053617000579834,2.9218,2.984,8910281.0],["2013-01-24",2.984,3.1083,2.9218,3.0064,15241648.0],["2013-01-25",3.0064,3.0835,2.9318,3.0288,10812918.0],["2013-01-28",3.0288,3.0486,2.9591,2.9815,18406925.0],["2013-01-29",2.9815,3.0113,2.8646,2.9666,20230953.0],["2013-01-30",2.9666,3.0362,2.966583490371704,2.9964,14818939.0],["2013-01-31",2.9964,3.0263,2.9367,2.9641,6236847.0],["2013-02-01",2.9641,2.989,2.9144,2.9691,5240543.0],["2013-02-04",2.9691,3.0337,2.9616,2.9666,11150384.0],["2013-02-05",2.9666,2.9865,2.9069,2.9716,6831045.0],["2013-02-06",2.9716,3.0685,2.9591,3.0337,11533311.0],["2013-02-07",3.0337,3.0511,2.9964,3.0462,9922903.0],["2013-02-08",3.0462,3.1208,3.0312,3.1009,11528821.0],["2013-02-18",3.1009,3.1556,3.0462,3.1058,8851909.0],["2013-02-19",3.1058,3.1183,3.0064,3.0188,7787827.0],["2013-02-20",3.0188,3.1307036876678467,3.0089,3.1307,14421702.0],["2013-02-21",3.1307,3.1307036876678467,2.9964,3.0337,13041714.0],["2013-02-22",3.0337,3.2152,2.9666,3.1879,20879409.0],["2013-02-25",3.1879,3.2998,3.1257,3.2327,23082585.0],["2013-02-26",3.2327,3.27,3.1829,3.1954,12997192.0],["2013-02-27",3.1954,3.2376,3.076,3.1034,10661551.0],["2013-02-28",3.1034,3.4142,3.103350877761841,3.352,48362725.0],["2013-03-01",3.352,3.4465,3.3073,3.3993,35791229.0],["2013-03-04",3.3993,3.5261,3.3023,3.3545,29159429.0],["2013-03-05",3.3545,3.5609,3.3222,3.5311,24595794.0],["2013-03-06",3.5311,3.6255,3.4838,3.5783,20150367.0],["2013-03-07",3.5783,3.578301429748535,3.3819,3.4788,19123816.0],["2013-03-08",3.4788,3.541,3.4167,3.444,9897203.0],["2013-03-11",3.444,3.4813,3.3968,3.4714,6755691.0],["2013-03-12",3.4714,3.4888,3.2376,3.2948,15470547.0],["2013-03-13",3.2948,3.3769,3.2028,3.3147,10683046.0],["2013-03-14",3.3147,3.5261,3.31471586227417,3.4763,22859484.0],["2013-03-15",3.4763,3.5261,3.3968,3.4565,15951251.0],["2013-03-18",3.4565,3.4714,3.3595,3.3719,10554570.0],["2013-03-19",3.3719,3.3794,3.2401,3.3346,10688346.0],["2013-03-20",3.3346,3.5236,3.3197,3.5112,17729754.0],["2013-03-21",3.5112,3.6504,3.4813,3.5136,24613530.0],["2013-03-22",3.5136,3.6231,3.4838,3.5584,19887043.0],["2013-03-25",3.5584,3.6579,3.5385,3.5882,15638847.0],["2013-03-26",3.5882,3.6877,3.4813,3.6554,16316956.0],["2013-03-27",3.6554,3.7797,3.6057,3.7474,26899607.0],["2013-03-28",3.7474,3.7473955154418945,3.5485,3.6007,20371750.0],["2013-03-29",3.6007,3.643,3.5559,3.5758,9708898.0],["2013-04-01",3.5758,3.6977,3.5485,3.6231,9050318.0],["2013-04-02",3.6231,3.6554,3.4291,3.4366,16231657.0],["2013-04-03",3.4366,3.4639,3.3023,3.3271,13691843.0],["2013-04-08",3.3271,3.4913,3.2327,3.4465,11922583.0],["2013-04-09",3.4465,3.5261,3.4316,3.4788,12412115.0],["2013-04-10",3.4788,3.5559,3.4067,3.4813,10531684.0],["2013-04-11",3.4813,3.5808,3.4813,3.5136,9245344.0],["2013-04-12",3.5136,3.5136492252349854,3.3818557262420654,3.3819,7807482.0],["2013-04-15",3.3819,3.3818557262420654,3.2824,3.3446,5440735.0],["2013-04-16",3.3446,3.4739,3.2998,3.4739,8744395.0],["2013-04-17",3.4739,3.5659,3.4241,3.5609,13756716.0],["2013-04-18",3.5609,3.6961,3.5183,3.646,20272677.0],["2013-04-19",3.646,3.7387,3.6435,3.6961,15777713.0],["2013-04-22",3.6961,3.7763,3.646,3.7262,16659258.0],["2013-04-23",3.7262,3.7888,3.6335,3.7061,23982326.0],["2013-04-24",3.7061,3.9591,3.606,3.929,34892713.0],["2013-04-25",3.929,4.0943,3.7587,3.7788,35751953.0],["2013-04-26",3.7788,3.9766,3.7562,3.7562,20337337.0],["2013-05-02",3.7562,4.1218,3.7111,4.0692,24787049.0],["2013-05-03",4.0692,4.4624,4.069237232208252,4.3772,48214697.0],["2013-05-06",4.3772,4.6777,4.3322,4.5826,49667233.0],["2013-05-07",4.5826,4.6026,4.4273,4.52,24124728.0],["2013-05-08",4.52,4.6903,4.4348,4.6828,25391690.0],["2013-05-09",4.6828,4.9582,4.54,4.7378,41726781.0],["2013-05-10",4.7378,4.7479,4.5075,4.5901,26695978.0],["2013-05-13",4.5901,4.6502,4.4499,4.6452,16541735.0],["2013-05-14",4.6452,4.7704,4.5325,4.7479,19411395.0],["2013-05-15",4.7479,5.0509,4.6577,5.0183,29408029.0],["2013-05-16",5.0183,5.5016,4.9532,5.1285,46308315.0],["2013-05-17",5.1285,5.3213,5.0108,5.2161,24065694.0],["2013-05-20",5.2161,5.3288,5.1034,5.2337,17227463.0],["2013-05-21",5.2337,5.233665466308594,4.9883,5.156,21722515.0],["2013-05-22",5.156,5.156037330627441,4.7479,4.8405,31051821.0],["2013-05-23",4.8405,5.0459,4.7479,4.8656,19933063.0],["2013-05-24",4.8656,5.0534,4.8455,5.0033,16051914.0],["2013-05-27",5.0033,5.126,4.9457,4.9632,18104302.0],["2013-05-28",4.9632,4.963218688964844,4.4824,4.7078,30728642.0],["2013-05-29",4.7078,5.1786,4.6352,5.1786,23285101.0],["2013-05-30",5.1786,5.5592,5.178574562072754,5.434,43593210.0],["2013-05-31",5.434,5.9098,5.43399715423584,5.8021,45148870.0],["2013-06-03",5.8021,5.8847,5.4841,5.6443,27348582.0],["2013-06-04",5.6443,6.0851,5.5417,6.01,29974071.0],["2013-06-05",6.01,6.6109,5.8347,6.4832,42761392.0],["2013-06-06",6.4832,6.8288,6.2128,6.4832,30130950.0],["2013-06-07",6.4832,6.6936,5.9649,6.5408,41167974.0],["2013-06-13",6.5408,6.8238,6.01,6.5859,34316768.0],["2013-06-14",6.5859,6.7111,6.2128,6.5408,35634947.0],["2013-06-17",6.5408,6.6235,6.2353,6.343,28357759.0],["2013-06-18",6.343,6.5934,6.1101,6.2654,27016731.0],["2013-06-19",6.2654,6.4281,6.1552,6.3405,16930323.0],["2013-06-20",6.3405,6.340497970581055,6.04,6.06,17877242.0],["2013-06-21",6.06,6.1026,5.8096,5.9974,16316238.0],["2013-06-24",5.9974,6.06,5.3989,5.439,21887727.0],["2013-06-25",5.439,5.5717,4.9807,5.4991,22971468.0],["2013-06-26",5.4991,5.8973,5.499105453491211,5.8597,29197439.0],["2013-06-27",5.8597,6.348,5.8547,6.0776,33312856.0],["2013-06-28",6.0776,6.2353,5.8372,5.9098,18211579.0],["2013-07-01",5.9098,6.5008,5.8021,6.5008,29367077.0],["2013-07-02",6.5008,7.151841640472412,6.500764846801758,7.1518,44570658.0],["2013-07-03",7.1518,7.6126,6.9565,7.4323,38334240.0],["2013-07-04",7.4323,7.9807,7.1794,7.2871,45991454.0],["2013-07-05",7.2871,7.4023,6.7612,6.7662,37206608.0],["2013-07-08",6.7662,7.2119,6.5358,7.0367,37658054.0],["2013-07-09",7.0367,7.0617,6.7211,6.9114,23362713.0],["2013-07-10",6.9114,7.2871,6.911444187164307,7.2119,30026444.0],["2013-07-11",7.2119,7.5375,7.0492,7.4774,27786079.0],["2013-07-12",7.4774,7.6552,7.2871,7.3121,19359543.0],["2013-07-15",7.3121,7.6502,7.312106609344482,7.52,15349811.0],["2013-07-16",7.52,8.2236,7.519951820373535,8.0333,24529484.0],["2013-07-17",8.0333,8.2386,7.6401,7.9106,21572657.0],["2013-07-18",7.9106,8.0583,7.6376,7.7428,17196247.0],["2013-07-19",7.7428,7.8831,7.4398,7.4674,20284478.0],["2013-07-22",7.4674,7.7553,7.2871,7.6376,16086901.0],["2013-07-23",7.6376,7.9482,7.6051,7.9156,17982076.0],["2013-07-24",7.9156,7.9406,7.6076,7.7879,17035023.0],["2013-07-25",7.7879,7.8505,7.0892,7.1794,20908310.0],["2013-07-26",7.1794,7.3622,6.9114,7.0892,17763840.0],["2013-07-29",7.0892,7.1543,6.7111,6.7487,22479100.0],["2013-07-30",6.7487,7.1994,6.7437,7.0266,29452365.0],["2013-07-31",7.0266,7.3597,6.7887,7.2921,32279271.0],["2013-08-01",7.2921,7.6326,7.1869,7.4874,17780872.0],["2013-08-02",7.4874,7.54,7.3747,7.4098,13449056.0],["2013-08-05",7.4098,7.5525,7.3922,7.5074,10508455.0],["2013-08-06",7.5074,7.5074310302734375,7.2094,7.2445,27761584.0],["2013-08-07",7.2445,7.244494915008545,6.8238,6.9715,23650570.0],["2013-08-08",6.9715,7.1118,6.8989,6.9891,12324853.0],["2013-08-09",6.9891,7.0993,6.8263,7.0442,15036601.0],["2013-08-12",7.0442,7.1368,6.9365,7.0341,12715281.0],["2013-08-13",7.0341,7.7378,7.0141,7.5575,36618786.0],["2013-08-14",7.5575,7.5876,7.262,7.4123,17040322.0],["2013-08-15",7.4123,7.4323,7.2395,7.262,13301822.0],["2013-08-16",7.262,7.4498,7.1068,7.1819,15725690.0],["2013-08-19",7.1819,7.7629,7.181891441345215,7.7378,26823800.0],["2013-08-20",7.7378,8.1059,7.6627,7.9331,25580842.0],["2013-08-21",7.9331,8.126,7.8129,8.0909,15496285.0],["2013-08-22",8.0909,8.8096,7.9256,8.6618,19841886.0],["2013-08-23",8.6618,9.0875,8.4064,9.0149,24524002.0],["2013-08-26",9.0149,9.636,8.8922,9.1627,20569369.0],["2013-08-27",9.1627,9.5158,8.7169,9.4106,17531861.0],["2013-08-28",9.4106,9.939,9.1401,9.666,19543799.0],["2013-08-29",9.666,9.7536,9.2077,9.2653,11453117.0],["2013-08-30",9.2653,9.265341758728027,8.7595,8.787,11505185.0],["2013-09-02",8.787,9.1126,8.7144,8.787,8524518.0],["2013-09-03",8.787,9.666006088256836,8.78704833984375,9.666,15020979.0],["2013-09-04",9.666,9.8163,9.2453,9.4657,15343356.0],["2013-09-05",9.4657,9.7662,9.2804,9.4957,12465989.0],["2013-09-06",9.4957,9.944,9.3179,9.7562,17503215.0],["2013-09-09",9.7562,9.8037,9.3956,9.691,10132926.0],["2013-09-10",9.691,9.691045761108398,8.9398,9.1877,14499775.0],["2013-09-11",9.1877,9.187711715698242,8.439,9.03,12611429.0],["2013-09-12",9.03,9.1602,8.6719,8.7795,8071308.0],["2013-09-13",8.7795,9.4281,8.6443,9.1852,11241888.0],["2013-09-16",9.1852,9.4907,9.0675,9.1852,9285551.0],["2013-09-17",9.1852,9.2603,8.8421,8.9523,5755242.0],["2013-09-18",8.9523,9.3605,8.9323,8.9899,7514310.0],["2013-09-23",8.9899,9.3254,8.762,9.2553,11587565.0],["2013-09-24",9.2553,9.5708,9.1652,9.4607,11817438.0],["2013-09-25",9.4607,9.5007,9.0149,9.1727,9463100.0],["2013-09-26",9.1727,9.2603,8.767,8.772,6817864.0],["2013-09-27",8.772,8.9148,8.7695,8.7921,4442815.0],["2013-09-30",8.7921,9.4607,8.792057037353516,9.388,11648728.0],["2013-10-08",9.388,9.388042449951172,8.9398,9.2178,8059511.0],["2013-10-09",9.2178,9.6284,9.1902,9.5183,8598359.0],["2013-10-10",9.5183,10.4698,9.51826000213623,10.4172,29400350.0],["2013-10-11",10.4172,10.7678,10.0842,10.54,17368109.0],["2013-10-14",10.54,10.539952278137207,9.8638,10.3622,16426884.0],["2013-10-15",10.3622,10.362154960632324,9.9189,9.9915,8223552.0],["2013-10-16",9.9915,9.991544723510742,9.4406,9.6234,10255726.0],["2013-10-17",9.6234,9.8663,9.5107,9.5608,7488603.0],["2013-10-18",9.5608,9.7562,9.3931,9.661,6610894.0],["2013-10-21",9.661,10.0617,9.5458,9.939,6905442.0],["2013-10-22",9.939,10.0166,9.1201,9.2954,11570792.0],["2013-10-23",9.2954,9.295389175415039,8.7144,9.1026,10637387.0],["2013-10-24",9.1026,10.0091,9.102571487426758,9.3079,14115875.0],["2013-10-25",9.3079,9.6385,8.8021,9.6234,12127478.0],["2013-10-28",9.6234,10.3897,9.4882,10.1268,13725439.0],["2013-10-29",10.1268,10.2044,9.4431,10.0066,9428843.0],["2013-10-30",10.0066,10.0917,9.7161,9.9014,7171761.0],["2013-10-31",9.9014,10.1618,9.5558,9.661,10659985.0],["2013-11-01",9.661,10.0867,8.9899,10.0617,12541534.0],["2013-11-04",10.0617,10.3672,9.8413,9.9214,8593356.0],["2013-11-05",9.9214,10.2294,9.641,10.1493,6592223.0],["2013-11-06",10.1493,10.3897,9.666,9.7036,9257867.0],["2013-11-07",9.7036,9.8112,9.2954,9.5158,7452555.0],["2013-11-08",9.5158,9.5909,9.2378,9.2904,6086371.0],["2013-11-11",9.2904,9.4406,9.1401,9.2653,6380462.0],["2013-11-12",9.2653,9.4306,8.9148,9.0775,9704150.0],["2013-11-13",9.0775,9.2353,9.0174,9.08,3981553.0],["2013-11-14",9.08,9.4657,8.777,9.2954,7903871.0],["2013-11-15",9.2954,9.6385,9.2353,9.5708,7380200.0],["2013-11-18",9.5708,9.7637,9.4682,9.7186,5987316.0],["2013-11-19",9.7186,9.8363,9.5658,9.7111,4790755.0],["2013-11-20",9.7111,9.7787,9.5483,9.6309,4185555.0],["2013-11-21",9.6309,9.630948066711426,9.1276,9.2904,7025828.0],["2013-11-22",9.2904,9.691,9.2153,9.2528,9669068.0],["2013-11-25",9.2528,9.2904,8.8522,9.2879,11661943.0],["2013-11-26",9.2879,9.28787899017334,8.9523,9.1051,9744285.0],["2013-11-27",9.1051,9.3905,8.9673,9.1527,14338570.0],["2013-11-28",9.1527,9.984,9.1376,9.8488,20393854.0],["2013-11-29",9.8488,9.9865,9.7186,9.9665,12991763.0],["2013-12-02",9.9665,9.966503143310547,9.0124,9.3405,18199889.0],["2013-12-03",9.3405,9.5658,8.9949,9.3405,6304895.0],["2013-12-04",9.3405,9.661,9.2203,9.3405,5959890.0],["2013-12-05",9.3405,9.641,8.4064,8.5642,27156388.0],["2013-12-06",8.5642,8.564180374145508,8.0408,8.3939,20365991.0],["2013-12-09",8.3939,8.5116,8.2912,8.3438,8244280.0],["2013-12-10",8.3438,8.5542,8.2962,8.439,6397992.0],["2013-12-11",8.439,8.479,8.2161,8.2637,5454030.0],["2013-12-12",8.2637,8.5091,8.1385,8.3889,7036921.0],["2013-12-13",8.3889,8.5391,8.2987,8.3889,5365981.0],["2013-12-16",8.3889,8.4164,8.2762,8.3088,3011918.0],["2013-12-17",8.3088,8.3613,8.0558,8.2812,5346281.0],["2013-12-18",8.2812,8.479,8.1886,8.4265,4470370.0],["2013-12-19",8.4265,8.5391,8.3188,8.4665,4558582.0],["2013-12-20",8.4665,8.5517,8.1159,8.2612,4482486.0],["2013-12-23",8.2612,8.2762,7.8906,8.151,3794256.0],["2013-12-24",8.151,8.3889,8.0809,8.2136,3064207.0],["2013-12-25",8.2136,8.5617,8.21359920501709,8.5467,6964118.0],["2013-12-26",8.5467,8.6218,8.2336,8.3063,5840177.0],["2013-12-27",8.3063,8.4265,8.2436,8.3012,4580115.0],["2013-12-30",8.3012,8.7495,8.301244735717773,8.737,8276933.0],["2013-12-31",8.737,8.8321,8.4916,8.7645,7820579.0],["2014-01-02",8.7645,8.8471,8.6218,8.6643,6120480.0],["2014-01-03",8.6643,9.065,8.6418,8.9849,9422962.0],["2014-01-06",8.9849,9.0149,8.5141,8.5917,6374033.0],["2014-01-07",8.5917,8.9448,8.5391,8.9373,5535292.0],["2014-01-08",8.9373,9.8313,8.937297821044922,9.8288,20840753.0],["2014-01-09",9.8288,10.0792,9.6159,9.6435,17512206.0],["2014-01-10",9.6435,10.0391,9.5208,9.666,10943668.0],["2014-01-13",9.666,10.3021,9.3179,10.1243,12409731.0],["2014-01-14",10.1243,10.292,9.969,10.1543,5704622.0],["2014-01-15",10.1543,10.5174,9.944,10.1393,6410063.0],["2014-01-16",10.1393,10.6126,10.139288902282715,10.2895,10928415.0],["2014-01-17",10.2895,10.6627,9.9214,10.2795,8941577.0],["2014-01-20",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-01-21",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-01-22",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-01-23",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-01-24",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-01-27",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-01-28",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-01-29",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-01-30",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-07",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-10",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-11",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-12",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-13",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-14",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-17",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-18",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-19",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-20",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-21",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-24",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-25",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-26",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-27",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-02-28",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-03-03",10.2795,10.279520988464355,10.2795,10.2795,0.0],["2014-03-04",10.2795,11.308723449707031,10.279520988464355,11.3087,550329.0],["2014-03-05",11.3087,12.4406,11.308723449707031,12.4406,27748309.0],["2014-03-06",12.4406,12.5082,11.9723,12.4506,33698360.0],["2014-03-07",12.4506,12.7661,11.7169,11.8872,25877610.0],["2014-03-10",11.8872,11.88718318939209,11.0683,11.2036,14320549.0],["2014-03-11",11.2036,11.2887,10.0842,10.267,30755718.0],["2014-03-12",10.267,10.3346,9.671,9.9365,20990257.0],["2014-03-13",9.9365,10.2219,9.9164,10.1268,17694055.0],["2014-03-14",10.1268,10.3271,9.7662,10.0667,18961561.0],["2014-03-17",10.0667,10.8079,10.0466,10.5825,18184458.0],["2014-03-18",10.5825,10.7678,10.4949,10.5725,14293067.0],["2014-03-19",10.5725,10.6426,9.8914,10.0166,23915461.0],["2014-03-20",10.0166,10.0592,9.4882,9.4882,19242267.0],["2014-03-21",9.4882,9.4907,8.7896,9.2653,23500618.0],["2014-03-24",9.2653,9.348,8.9673,9.0149,15531930.0],["2014-03-25",9.0149,9.3129,8.8171,9.1201,13035236.0],["2014-03-26",9.1201,9.5358,9.0825,9.4206,16727115.0],["2014-03-27",9.4206,9.4982,9.0199,9.035,10763130.0],["2014-03-28",9.035,9.055,8.3914,8.4941,17600415.0],["2014-03-31",8.4941,8.6543,8.3463,8.5116,10849065.0],["2014-04-01",8.5116,8.9323,8.511592864990234,8.787,10335860.0],["2014-04-02",8.787,8.8797,8.3889,8.5441,11593983.0],["2014-04-03",8.5441,8.6894,8.2086,8.2737,17763009.0],["2014-04-04",8.2737,8.5341,8.1685,8.444,17527967.0],["2014-04-08",8.444,8.44398021697998,7.843,8.1535,24347563.0],["2014-04-09",8.1535,8.6393,8.1134,8.5842,36215008.0],["2014-04-10",8.5842,9.3054,8.439,8.9799,46526716.0],["2014-04-11",8.9799,9.065,8.7094,8.9448,27317734.0],["2014-04-14",8.9448,9.045,8.7244,8.7645,19088234.0],["2014-04-15",8.7645,8.8096,8.3638,8.429,24225020.0],["2014-04-16",8.429,8.6193,8.2787,8.479,15418380.0],["2014-04-17",8.479,8.6994,8.464,8.5842,15104353.0],["2014-04-18",8.5842,8.584213256835938,8.3438,8.5241,14928276.0],["2014-04-21",8.5241,8.5441,8.2186,8.2436,16658005.0],["2014-04-22",8.2436,8.3238,7.848,7.9832,17550729.0],["2014-04-23",7.9832,8.0483,7.7078,7.7979,13707809.0],["2014-04-24",7.7979,7.848,7.6126,7.7879,12684493.0],["2014-04-25",7.7879,7.838,7.5275,7.5425,11075676.0],["2014-04-28",7.5425,7.5424885749816895,7.0767,7.1118,15366292.0],["2014-04-29",7.1118,7.3121,7.0467,7.2871,8751125.0],["2014-04-30",7.2871,7.5575,7.257,7.3472,10892030.0],["2014-05-05",7.3472,7.6226,7.3171,7.6126,11363108.0],["2014-05-06",7.6126,7.6977,7.5575,7.5725,13232980.0],["2014-05-07",7.5725,7.572537422180176,7.3472,7.3722,9954731.0],["2014-05-08",7.3722,7.5375,7.242,7.3872,7913575.0],["2014-05-09",7.3872,7.387232303619385,7.1318,7.1819,7976291.0],["2014-05-12",7.1819,7.8981,7.181891441345215,7.8981,20384089.0],["2014-05-13",7.8981,8.0433,7.6877,7.7779,16445651.0],["2014-05-14",7.7779,7.777878761291504,7.5275,7.6376,11661764.0],["2014-05-15",7.6376,7.7528,7.4624,7.4874,10207830.0],["2014-05-16",7.4874,7.487398147583008,7.1719,7.262,12287936.0],["2014-05-19",7.262,7.4874,7.1118,7.3371,8196072.0],["2014-05-20",7.3371,7.6627,7.337149143218994,7.4173,13989223.0],["2014-05-21",7.4173,7.6376,7.2119,7.6276,13629538.0],["2014-05-22",7.6276,7.838,7.5074,7.5124,18588886.0],["2014-05-23",7.5124,7.9832,7.512439727783203,7.9381,23174375.0],["2014-05-26",7.9381,8.2487,7.9331,8.0133,29721076.0],["2014-05-27",8.0133,8.013269424438477,7.8179,7.878,14334544.0],["2014-05-28",7.878,8.2837,7.863,8.1936,27816788.0],["2014-05-29",8.1936,8.2437,7.9131,7.9532,17456699.0],["2014-05-30",7.9532,8.1435,7.9131,8.0183,10330294.0],["2014-06-03",8.0183,8.1635,7.8881,8.0634,13004754.0],["2014-06-04",8.0634,8.06335163116455,7.8029,7.9081,9727122.0],["2014-06-05",7.9081,8.0884,7.868,8.0784,11834884.0],["2014-06-06",8.0784,8.2036,7.878,7.9882,14827957.0],["2014-06-09",7.9882,8.0033,7.8129,7.8831,10325804.0],["2014-06-10",7.8831,8.1635,7.7979,8.1184,17158448.0],["2014-06-11",8.1184,8.1886,8.0183,8.1285,13863937.0],["2014-06-12",8.1285,8.3038,7.9432,8.1936,20095649.0],["2014-06-13",8.1936,8.7395,8.1235,8.6994,31750116.0],["2014-06-16",8.6994,8.6994047164917,8.464,8.5792,22724790.0],["2014-06-17",8.5792,8.6293,8.4139,8.4239,15311499.0],["2014-06-18",8.4239,8.4891,8.2837,8.4139,10877365.0],["2014-06-19",8.4139,8.484,7.7629,7.8881,15332840.0],["2014-06-20",7.8881,8.0333,7.8129,7.9381,13665440.0],["2014-06-23",7.9381,8.1936,7.9131,8.0784,19695967.0],["2014-06-24",8.0784,8.1385,7.6777,7.7578,35310227.0],["2014-06-25",7.7578,7.757845401763916,6.9816,7.3021,50071804.0],["2014-06-26",7.3021,7.5074,7.1619,7.4423,26220752.0],["2014-06-27",7.4423,8.1184,7.442322731018066,8.0383,53792048.0],["2014-06-30",8.0383,8.038309097290039,7.7679,7.8981,30263091.0],["2014-07-01",7.8981,8.3388,7.898077011108398,8.1385,35978499.0],["2014-07-02",8.1385,8.3038,7.9181,8.1986,27101750.0],["2014-07-03",8.1986,8.7094,8.0383,8.5792,52795607.0],["2014-07-04",8.5792,9.4056,8.454,9.1652,76230774.0],["2014-07-07",9.1652,9.2353,8.7845,8.8497,48861870.0],["2014-07-08",8.8497,9.656,8.849653244018555,9.5057,57161028.0],["2014-07-09",9.5057,9.7311,9.2153,9.3905,50548628.0],["2014-07-10",9.3905,9.8864,8.9148,9.0149,50534467.0],["2014-07-11",9.0149,9.3956,8.7745,9.1451,29804487.0],["2014-07-14",9.1451,9.646,9.0249,9.4907,41533999.0],["2014-07-15",9.4907,9.490715980529785,8.7545,8.8797,49529637.0],["2014-07-16",8.8797,8.9548,8.4139,8.5542,26845466.0],["2014-07-17",8.5542,8.7495,8.439,8.7445,18978623.0],["2014-07-18",8.7445,8.9248,8.6193,8.7144,24059758.0],["2014-07-21",8.7144,8.71442985534668,8.2487,8.2537,29688714.0],["2014-07-22",8.2537,9.080034255981445,8.1785,9.08,64688517.0],["2014-07-23",9.08,9.1702,8.8096,8.9298,37149926.0],["2014-07-24",8.9298,8.9749,8.2637,8.6343,30430193.0],["2014-07-25",8.6343,8.8096,8.5091,8.6343,21676688.0],["2014-07-28",8.6343,8.8096,8.469,8.7495,24909001.0],["2014-07-29",8.7495,9.1201,8.6744,9.0149,38101157.0],["2014-07-30",9.0149,9.3905,8.8947,9.2052,44934212.0],["2014-07-31",9.2052,9.2854,9.0149,9.1502,26672466.0],["2014-08-01",9.1502,9.2503,8.8096,8.8296,25676083.0],["2014-08-04",8.8296,8.9949,8.7645,8.9047,14652514.0],["2014-08-05",8.9047,9.1802,8.8046,9.1702,26999815.0],["2014-08-06",9.1702,9.1802,8.9648,9.045,21576583.0],["2014-08-07",9.045,9.2553,9.0149,9.06,25903074.0],["2014-08-08",9.06,9.1902,9.0249,9.0951,15906244.0],["2014-08-11",9.0951,9.1752,9.0149,9.1151,22829937.0],["2014-08-12",9.1151,9.2904,9.055,9.2653,29193674.0],["2014-08-13",9.2653,9.3054,8.9598,9.1001,23899045.0],["2014-08-14",9.1001,9.1351,8.8446,8.8647,22022835.0],["2014-08-15",8.8647,8.9899,8.864676475524902,8.9498,14613293.0],["2014-08-18",8.9498,9.1552,8.949820518493652,9.1451,21978798.0],["2014-08-19",9.1451,9.2403,9.065,9.1852,25271895.0],["2014-08-20",9.1852,9.1952,9.0199,9.065,19495258.0],["2014-08-21",9.065,9.1151,8.8747,9.03,18777513.0],["2014-08-22",9.03,9.1251,8.9348,9.1151,19499592.0],["2014-08-25",9.1151,9.315424919128418,9.06,9.3154,41327817.0],["2014-08-26",9.3154,9.3956,8.9648,9.035,27388603.0],["2014-08-27",9.035,9.08,8.9148,8.9598,13835620.0],["2014-08-28",8.9598,8.959835052490234,8.5191,8.6143,23572910.0],["2014-08-29",8.6143,8.7295,8.5642,8.6543,13304510.0],["2014-09-01",8.6543,8.7795,8.6393,8.7545,13915082.0],["2014-09-02",8.7545,8.9448,8.754494667053223,8.8947,18115737.0],["2014-09-03",8.8947,8.9699,8.7745,8.8947,23840435.0],["2014-09-04",8.8947,9.0951,8.8246,9.0951,29413561.0],["2014-09-05",9.0951,9.1101,8.9148,8.9548,25723554.0],["2014-09-09",8.9548,9.2553,8.954826354980469,9.1502,39044803.0],["2014-09-10",9.1502,9.1752,9.04,9.1151,22867614.0],["2014-09-11",9.1151,9.2503,8.9849,9.075,32715567.0],["2014-09-12",9.075,9.2403,9.045,9.2153,27404764.0],["2014-09-15",9.2153,9.2303,9.065,9.1552,22173590.0],["2014-09-16",9.1552,9.155159950256348,8.754494667053223,8.7545,30062182.0],["2014-09-17",8.7545,8.7896,8.6093,8.7395,13865290.0],["2014-09-18",8.7395,8.8196,8.6493,8.7345,9762172.0],["2014-09-19",8.7345,8.8446,8.7044,8.7996,8973107.0],["2014-09-22",8.7996,8.8196,8.5441,8.5742,12155887.0],["2014-09-23",8.5742,8.7345,8.5642,8.6844,8970447.0],["2014-09-24",8.6844,8.8396,8.5892,8.7745,12603983.0],["2014-09-25",8.7745,8.8396,8.6844,8.7044,14875749.0],["2014-09-26",8.7044,8.7495,8.5992,8.7345,14339068.0],["2014-09-29",8.7345,8.8396,8.73446273803711,8.7845,13576599.0],["2014-09-30",8.7845,8.8296,8.7695,8.7946,12600482.0],["2014-10-08",8.7946,8.8947,8.7094,8.8897,15629219.0],["2014-10-09",8.8897,9.5959,8.8497,9.4156,65981890.0],["2014-10-10",9.4156,9.415590286254883,9.1151,9.2253,32089963.0],["2014-10-13",9.2253,9.225273132324219,8.7244,8.8296,34437215.0],["2014-10-14",8.8296,8.8847,8.7244,8.7745,18225718.0],["2014-10-15",8.7745,8.8346,8.7194,8.8196,12575078.0],["2014-10-16",8.8196,8.81960391998291,8.5642,8.5792,18116150.0],["2014-10-17",8.5792,8.7144,8.5241,8.6543,14157004.0],["2014-10-20",8.6543,8.7545,8.6293,8.6994,7834290.0],["2014-10-21",8.6994,8.7044,8.5391,8.5942,8858628.0],["2014-10-22",8.5942,8.6744,8.4139,8.4189,8288148.0],["2014-10-23",8.4189,8.454,8.06335163116455,8.0634,15459165.0],["2014-10-24",8.0634,8.1785,8.0283,8.1235,10348632.0],["2014-10-27",8.1235,8.1285,7.9432,8.0283,7984084.0],["2014-10-28",8.0283,8.3038,8.028294563293457,8.2687,10023088.0],["2014-10-29",8.2687,8.4891,8.1836,8.454,16405490.0],["2014-10-30",8.454,8.5592,8.3939,8.449,15425012.0],["2014-10-31",8.449,8.459,8.1034,8.3739,15581505.0],["2014-11-03",8.3739,8.3889,8.2937,8.3138,9812694.0],["2014-11-04",8.3138,8.5041,8.2787,8.3138,14865448.0],["2014-11-05",8.3138,8.8046,8.3088,8.6042,27047976.0],["2014-11-06",8.6042,8.604247093200684,8.3689,8.4891,13019748.0],["2014-11-07",8.4891,8.6944,8.3839,8.4189,16981703.0],["2014-11-10",8.4189,8.4891,8.2687,8.3388,13025523.0],["2014-11-11",8.3388,8.3839,7.9432,8.0183,14389082.0],["2014-11-12",8.0183,8.1134,8.018277168273926,8.1084,6188333.0],["2014-11-13",8.1084,8.1335,7.7679,7.8129,11972163.0],["2014-11-14",7.8129,8.1735,7.8129,7.9482,11392718.0],["2014-11-17",7.9482,8.0684,7.7679,8.0083,8153344.0],["2014-11-18",8.0083,8.0684,7.9131,7.9832,6078976.0],["2014-11-19",7.9832,8.0934,7.9131,8.0433,8165650.0],["2014-11-20",8.0433,8.0734,7.9532,7.9832,6855093.0],["2014-11-21",7.9832,8.0383,7.9432,8.0233,7520433.0],["2014-11-24",8.0233,8.1184,7.9782,8.0533,10648814.0],["2014-11-25",8.0533,8.3638,8.05333423614502,8.3038,17833072.0],["2014-11-26",8.3038,8.3188,8.1635,8.2537,13637341.0],["2014-11-27",8.2537,8.6744,8.25366497039795,8.464,31064298.0],["2014-11-28",8.464,8.6143,8.3138,8.429,20953765.0],["2014-12-01",8.429,8.464,8.1735,8.1936,14932513.0],["2014-12-02",8.1936,8.3037,8.1234,8.2386,10466681.0],["2014-12-03",8.2386,8.5191,8.0784,8.4089,26554986.0],["2014-12-04",8.4089,8.474,8.3488,8.4039,20774333.0],["2014-12-05",8.4039,8.6744,8.1635,8.4891,32936365.0],["2014-12-08",8.4891,8.489055633544922,8.2036,8.2537,21630242.0],["2014-12-09",8.2537,8.464,8.1134,8.1785,23168522.0],["2014-12-10",8.1785,8.444,8.0734,8.3488,17371222.0],["2014-12-11",8.3488,8.444,8.2537,8.3638,15909075.0],["2014-12-12",8.3638,8.7645,8.2937,8.7044,38696773.0],["2014-12-15",8.7044,8.7645,8.5141,8.6443,27038296.0],["2014-12-16",8.6443,8.7094,8.439,8.5642,21346079.0],["2014-12-17",8.5642,8.5842,8.2837,8.3538,14272415.0],["2014-12-18",8.3538,8.434,8.2637,8.2687,11169628.0],["2014-12-19",8.2687,8.2687,8.268692016601562,8.2687,0.0],["2014-12-22",8.2687,8.2687,8.268692016601562,8.2687,0.0],["2014-12-23",8.2687,8.2687,8.268692016601562,8.2687,0.0],["2014-12-24",8.2687,8.2687,8.268692016601562,8.2687,0.0],["2014-12-25",8.2687,8.2687,8.268692016601562,8.2687,0.0],["2014-12-26",8.2687,8.2687,8.268692016601562,8.2687,0.0],["2014-12-29",8.2687,8.2687,8.268692016601562,8.2687,0.0],["2014-12-30",8.2687,8.268692016601562,7.4423,7.4423,4509250.0],["2014-12-31",7.4423,7.442322731018066,6.6961,6.9515,25442242.0],["2015-01-05",6.9515,6.951510906219482,6.4807,6.7011,23902116.0],["2015-01-06",6.7011,7.0066,6.5508,6.9565,18744651.0],["2015-01-07",6.9565,7.0767,6.8263,6.8864,12229709.0],["2015-01-08",6.8864,6.9916,6.8614,6.9114,10853600.0],["2015-01-09",6.9114,7.0617,6.8864,6.9215,12536740.0],["2015-01-12",6.9215,7.2019,6.8714,7.0917,14261480.0],["2015-01-13",7.0917,7.1368,6.9916,7.0867,10961332.0],["2015-01-14",7.0867,7.1769,7.0016,7.0266,9566118.0],["2015-01-15",7.0266,7.1018,6.8614,6.9415,10439170.0],["2015-01-16",6.9415,7.0116,6.8714,6.9766,9786733.0],["2015-01-19",6.9766,7.1268,6.671,6.8263,14855693.0],["2015-01-20",6.8263,7.1418,6.8163,7.1068,17788778.0],["2015-01-21",7.1068,7.257,7.0617,7.2019,21141787.0],["2015-01-22",7.2019,7.2921,7.1318,7.272,18050729.0],["2015-01-23",7.272,7.3071,7.1769,7.2119,12034577.0],["2015-01-26",7.2119,7.4123,7.1919,7.3922,14801415.0],["2015-01-27",7.3922,7.5174,7.2169,7.4273,17651510.0],["2015-01-28",7.4273,7.7278,7.427297115325928,7.4724,21343214.0],["2015-01-29",7.4724,7.472373008728027,7.3121,7.3171,10267905.0],["2015-01-30",7.3171,7.3622,7.1268,7.1318,9036754.0],["2015-02-02",7.1318,7.1769,7.0367,7.0968,7711813.0],["2015-02-03",7.0968,7.232,7.0617,7.2119,7344994.0],["2015-02-04",7.2119,7.257,7.1669,7.1769,6806725.0],["2015-02-05",7.1769,7.3121,7.1719,7.1819,10676403.0],["2015-02-06",7.1819,7.267,6.9114,6.9415,8485675.0],["2015-02-09",6.9415,7.0066,6.8564,6.8614,5632265.0],["2015-02-10",6.8614,7.011610507965088,6.8313,7.0116,6159512.0],["2015-02-11",7.0116,7.0867,6.9916,7.0367,5800012.0],["2015-02-12",7.0367,7.1518,7.0116,7.0767,6554413.0],["2015-02-13",7.0767,7.2871,7.0767,7.1969,10208136.0],["2015-02-16",7.1969,7.6627,7.1619,7.5876,27155358.0],["2015-02-17",7.5876,7.9882,7.4824,7.8079,40744760.0],["2015-02-25",7.8079,7.8931,7.5926,7.6226,18143865.0],["2015-02-26",7.6226,8.0934,7.5725,7.838,27509017.0],["2015-02-27",7.838,7.9031,7.7178,7.863,18914458.0],["2015-03-02",7.863,8.1084,7.863,8.0133,25134127.0],["2015-03-03",8.0133,8.0834,7.863,7.8931,26548025.0],["2015-03-04",7.8931,7.9381,7.8179,7.8981,19837008.0],["2015-03-05",7.8981,8.3989,7.873,8.3288,44926990.0],["2015-03-06",8.3288,8.328790664672852,7.9532,7.9632,27968694.0],["2015-03-09",7.9632,7.9631853103637695,7.6527,7.9081,12604301.0],["2015-03-10",7.9081,8.0834,7.873,7.9632,13006620.0],["2015-03-11",7.9632,7.9631853103637695,7.7679,7.7929,14318244.0],["2015-03-12",7.7929,8.0033,7.6977,8.0033,16376864.0],["2015-03-13",8.0033,8.3588,7.9732,8.2537,33920839.0],["2015-03-16",8.2537,8.5842,8.2036,8.5492,40452461.0],["2015-03-17",8.5492,8.8547,8.4039,8.6393,38512587.0],["2015-03-18",8.6393,8.9047,8.4941,8.7144,33389269.0],["2015-03-19",8.7144,9.1852,8.6243,9.065,48261525.0],["2015-03-20",9.065,9.4957,9.0149,9.3455,42684703.0],["2015-03-23",9.3455,9.686,9.345474243164062,9.4156,45033403.0],["2015-03-24",9.4156,9.861328125,9.1652,9.8613,61895369.0],["2015-03-25",9.8613,10.1268,9.646,10.0066,56146167.0],["2015-03-26",10.0066,10.00656795501709,9.2653,9.5158,43047867.0],["2015-03-27",9.5158,9.9665,9.3254,9.9615,36962484.0],["2015-03-30",9.9615,10.6827,9.656,10.3622,51715745.0],["2015-03-31",10.3622,10.6526,10.0266,10.0617,40010618.0],["2015-04-01",10.0617,11.0633,9.9765,10.7628,48041801.0],["2015-04-02",10.7628,11.0683,10.5475,10.848,70190478.0],["2015-04-03",10.848,11.7995,10.6727,11.4189,44178138.0],["2015-04-07",11.4189,11.9498,11.2186,11.5742,41029155.0],["2015-04-08",11.5742,11.7394,10.6476,11.2486,36225250.0],["2015-04-09",11.2486,11.248625755310059,10.3471,11.0934,34880213.0],["2015-04-10",11.0934,11.469,10.8179,11.4089,29942652.0],["2015-04-13",11.4089,11.7194,11.3087,11.5291,33039921.0],["2015-04-14",11.5291,11.9247,11.3438,11.3838,29019784.0],["2015-04-15",11.3838,11.383848190307617,10.6576,10.7578,31215193.0],["2015-04-16",10.7578,11.3889,10.5174,11.0433,22415575.0],["2015-04-17",11.0433,11.1435,10.6677,10.868,29327928.0],["2015-04-20",10.868,11.0683,10.6426,10.9231,48658765.0],["2015-04-21",10.9231,11.964810371398926,10.858,11.9648,54136518.0],["2015-04-22",11.9648,12.7161,11.8697,11.8897,51255510.0],["2015-04-23",11.8897,12.4857,11.5241,12.3955,42898192.0],["2015-04-24",12.3955,12.4406,11.8797,12.1551,26706280.0],["2015-04-27",12.1551,12.3705,11.8797,11.8947,30676105.0],["2015-04-28",11.8947,12.0449,11.0182,11.2336,26848025.0],["2015-04-29",11.2336,11.8196,11.0333,11.6192,30574525.0],["2015-04-30",11.6192,11.8196,11.484,11.5391,29707740.0],["2015-05-04",11.5391,12.3805,11.459,12.1802,32874362.0],["2015-05-05",12.1802,12.3555,11.7094,11.7244,18061013.0],["2015-05-06",11.7244,12.5458,11.724413871765137,11.9498,24708704.0],["2015-05-07",11.9498,11.949786186218262,11.0182,11.0984,16228701.0],["2015-05-08",11.0984,12.210217475891113,11.098376274108887,12.2102,25156712.0],["2015-05-11",12.2102,12.9615,12.210217475891113,12.7461,32361494.0],["2015-05-12",12.7461,13.7978,12.696,13.5224,28248666.0],["2015-05-13",13.5224,13.522390365600586,12.4606,12.8713,28744047.0],["2015-05-14",12.8713,13.9781,12.7161,13.7628,30571234.0],["2015-05-15",13.7628,13.8229,13.1618,13.3321,20518165.0],["2015-05-18",13.3321,14.1484,13.272,13.3621,20740126.0],["2015-05-19",13.3621,13.7528,12.8262,13.6726,24559836.0],["2015-05-20",13.6726,15.0399,13.5474,14.6993,46720451.0],["2015-05-21",14.6993,16.1718,14.2836,16.1718,34749718.0],["2015-05-22",16.1718,16.7828,15.0649,15.8362,31196907.0],["2015-05-25",15.8362,17.2285,14.5341,16.6275,37117193.0],["2015-05-26",16.6275,17.519,16.627531051635742,16.928,28411639.0],["2015-05-27",16.928,17.9297,16.3871,17.5841,37025502.0],["2015-05-28",17.5841,18.0799,15.8262,15.8763,23770099.0],["2015-05-29",15.8763,17.1784,15.0599,16.7227,26853817.0],["2015-06-01",16.7227,17.6442,16.5274,17.529,23834641.0],["2015-06-02",17.529,19.1066,17.4038,18.721,20478498.0],["2015-06-03",18.721,19.1667,17.2836,18.0699,23746855.0],["2015-06-04",18.0699,18.4756,16.327,17.4789,21240765.0],["2015-06-05",17.4789,18.0299,16.7277,17.6092,31732867.0],["2015-06-08",17.6092,17.609159469604492,16.2669,17.0032,29542991.0],["2015-06-09",17.0032,17.3287,16.6526,17.1284,16677423.0],["2015-06-10",17.1284,18.0749,17.0783,18.0299,21636116.0],["2015-06-11",18.0299,19.6275,18.02985382080078,19.332,27861084.0],["2015-06-12",19.332,19.7727,18.9414,19.4172,15564956.0],["2015-06-15",19.4172,19.417150497436523,17.5791,17.9297,22264254.0],["2015-06-16",17.9297,17.929689407348633,16.2569,16.7177,17466247.0],["2015-06-17",16.7177,17.3187,15.706,17.1634,16445590.0],["2015-06-18",17.1634,17.5791,16.0165,16.297,14407497.0],["2015-06-19",16.297,16.296985626220703,14.7845,15.4907,16185397.0],["2015-06-23",15.4907,15.7911,14.0833,15.6459,10710404.0],["2015-06-24",15.6459,16.1267,15.2753,15.726,12423102.0],["2015-06-25",15.726,16.8178,15.4255,15.721,15908480.0],["2015-06-26",15.721,15.721031188964844,14.1484,14.1484,14165910.0],["2015-06-29",14.1484,14.5741,12.736088752746582,12.7361,17366084.0],["2015-06-30",12.7361,13.8229,11.464,13.272,29769878.0],["2015-07-01",13.272,13.6226,11.944779396057129,11.9448,25475479.0],["2015-07-02",11.9448,11.944779396057129,10.7502,10.7502,21510556.0],["2015-07-03",10.7502,10.750238418579102,9.6762,9.6762,19107423.0],["2015-07-06",9.6762,10.5997,8.707592010498047,8.7076,33081073.0],["2015-07-07",8.7076,8.707592010498047,7.8393,7.8393,2145515.0],["2015-07-08",7.8393,7.839343070983887,7.8393,7.8393,0.0],["2015-07-09",7.8393,7.839343070983887,7.8393,7.8393,0.0],["2015-07-10",7.8393,8.6223,7.839343070983887,8.6223,15832776.0],["2015-07-13",8.6223,9.48550033569336,8.622272491455078,9.4855,26217663.0],["2015-07-14",9.4855,10.4341,9.48550033569336,10.4341,70492689.0],["2015-07-15",10.4341,10.434053421020508,9.3901,9.3901,26752035.0],["2015-07-16",9.3901,9.8368,8.4516,9.6612,43561745.0],["2015-07-17",9.6612,10.5244,9.4855,10.2634,32357852.0],["2015-07-20",10.2634,10.8657,10.1028,10.6248,39075620.0],["2015-07-21",10.6248,11.5532,10.0978,11.5482,33317889.0],["2015-07-22",11.5482,11.9748,10.8958,11.3926,26287765.0],["2015-07-23",11.3926,12.5319,11.217,12.4717,29053530.0],["2015-07-24",12.4717,12.9987,12.035,12.2358,33358490.0],["2015-07-27",12.2358,12.4466,11.0112,11.0112,28666081.0],["2015-07-28",11.0112,11.1417,9.9121,10.1279,41020837.0],["2015-07-29",10.1279,10.8908,9.6612,10.8607,26041673.0],["2015-07-30",10.8607,11.2822,10.2484,10.3889,28230634.0],["2015-07-31",10.3889,10.7653,10.0878,10.2885,19335347.0],["2015-08-03",10.2885,10.2885103225708,9.2597,9.2647,22370754.0],["2015-08-04",9.2647,10.1279,9.1191,10.0376,18376754.0],["2015-08-05",10.0376,10.5394,9.7415,10.0275,21412957.0],["2015-08-06",10.0275,11.0313,9.5407,11.0313,22298477.0],["2015-08-07",11.0313,11.8945,11.031290054321289,11.4378,45559574.0],["2015-08-10",11.4378,12.296,11.2923,12.02,33489711.0],["2015-08-11",12.02,12.9234,11.744,11.8995,39647466.0],["2015-08-12",11.8995,12.1956,11.503056526184082,11.5031,30490409.0],["2015-08-13",11.5031,12.3663,11.2973,12.286,29049441.0],["2015-08-14",12.286,12.4616,11.7941,11.9698,25807679.0],["2015-08-17",11.9698,12.6022,11.759,12.5419,28878851.0],["2015-08-18",12.5419,12.552,11.2872,11.2872,28713688.0],["2015-08-19",11.2872,11.8343,10.158,11.6436,29451586.0],["2015-08-20",11.6436,11.6436,11.64358139038086,11.6436,0.0],["2015-08-21",11.6436,11.6436,11.64358139038086,11.6436,0.0],["2015-08-24",11.6436,11.6436,11.64358139038086,11.6436,0.0],["2015-08-25",11.6436,11.6436,11.64358139038086,11.6436,0.0],["2015-08-26",11.6436,11.6436,11.64358139038086,11.6436,0.0],["2015-08-27",11.6436,11.64358139038086,10.4792,10.4792,1454167.0],["2015-08-28",10.4792,10.9761,9.4303,10.8205,71863037.0],["2015-08-31",10.8205,10.820500373840332,9.7364,9.7364,31845958.0],["2015-09-01",9.7364,9.736444473266602,8.762799263000488,8.7628,20444674.0],["2015-09-02",8.7628,8.9334,7.8845,7.8845,34891985.0],["2015-09-07",7.8845,8.3462,7.7841,7.8795,37755430.0],["2015-09-08",7.8795,8.5771,7.7791,8.4316,27987689.0],["2015-09-09",8.4316,8.9686,8.431559562683105,8.7879,52191912.0],["2015-09-10",8.7879,9.2095,8.5319,8.9134,43230035.0],["2015-09-11",8.9134,9.0087,8.6624,8.8582,23655062.0],["2015-09-14",8.8582,8.9736,7.974850177764893,7.9749,33656621.0],["2015-09-15",7.9749,7.974850177764893,7.1769,7.1819,23830235.0],["2015-09-16",7.1819,7.8996,7.181880950927734,7.8996,23567707.0],["2015-09-17",7.8996,8.6875,7.8845,8.3061,49805482.0],["2015-09-18",8.3061,8.6323,8.0401,8.281,33168188.0],["2015-09-21",8.281,8.818,7.9297,8.7226,28977930.0],["2015-09-22",8.7226,8.9535,8.4466,8.7779,33306773.0],["2015-09-23",8.7779,9.5357,8.4817,9.079,43807735.0],["2015-09-24",9.079,9.3098,8.8381,8.9636,28217895.0],["2015-09-25",8.9636,9.074,8.286,8.4717,22509759.0],["2015-09-28",8.4717,8.9886,8.3111,8.9385,18916121.0],["2015-09-29",8.9385,9.2597,8.6323,8.9836,28569512.0],["2015-09-30",8.9836,9.2546,8.7327,8.8832,24229475.0],["2015-10-08",8.8832,9.7716,8.883248329162598,9.7716,41879929.0],["2015-10-09",9.7716,9.9723,9.4905,9.8017,39559763.0],["2015-10-12",9.8017,10.7804,9.801687240600586,10.4642,40888361.0],["2015-10-13",10.4642,10.935934066772461,10.3136,10.9359,41526074.0],["2015-10-14",10.9359,11.0413,10.5144,10.5595,31253370.0],["2015-10-15",10.5595,10.9309,10.3437,10.8857,33527478.0],["2015-10-16",10.8857,11.4177,10.6198,10.8406,38024616.0],["2015-10-19",10.8406,11.5181,10.4441,11.3826,53983607.0],["2015-10-20",11.3826,11.382604598999023,10.941,11.2371,32634545.0],["2015-10-21",11.2371,11.6787,10.1279,10.163,52092774.0],["2015-10-22",10.163,10.8356,10.1379,10.7051,32392970.0],["2015-10-23",10.7051,11.227,10.705066680908203,10.966,43923514.0],["2015-10-26",10.966,10.966045379638672,10.966,10.966,0.0],["2015-10-27",10.966,10.966045379638672,10.966,10.966,0.0],["2015-10-28",10.966,10.966045379638672,10.966,10.966,0.0],["2015-10-29",10.966,10.966045379638672,10.966,10.966,0.0],["2015-10-30",10.966,10.966045379638672,10.966,10.966,0.0],["2015-11-02",10.966,10.966045379638672,10.966,10.966,0.0],["2015-11-03",10.966,10.966045379638672,10.966,10.966,0.0],["2015-11-04",10.966,10.966045379638672,10.966,10.966,0.0],["2015-11-05",10.966,10.966045379638672,10.966,10.966,0.0],["2015-11-06",10.966,10.966045379638672,10.966,10.966,0.0],["2015-11-09",10.966,10.966045379638672,10.966,10.966,0.0],["2015-11-10",10.966,10.966045379638672,10.966,10.966,0.0],["2015-11-11",10.966,10.966045379638672,10.966,10.966,0.0],["2015-11-12",10.966,12.0652,10.966045379638672,12.0652,1406959.0],["2015-11-13",12.0652,13.2697,12.065160751342773,13.2697,1425909.0],["2015-11-16",13.2697,14.594626426696777,13.26966667175293,14.5946,7758371.0],["2015-11-17",14.5946,16.0551,14.594626426696777,16.0551,87125080.0],["2015-11-18",16.0551,16.3111,14.8305,15.2421,140264129.0],["2015-11-19",15.2421,16.7678,15.1618,16.7678,129711087.0],["2015-11-20",16.7678,18.3989,16.7276,16.8129,162384647.0],["2015-11-23",16.8129,16.812931060791016,15.1467,15.508,95997070.0],["2015-11-24",15.508,15.8995,15.2621,15.6636,54755789.0],["2015-11-25",15.6636,16.1354,15.4629,15.9547,59106290.0],["2015-11-26",15.9547,16.4867,15.4629,15.7891,68136910.0],["2015-11-27",15.7891,15.7891,14.2082,14.2985,55202999.0],["2015-11-30",14.2985,15.6285,13.6411,15.4077,64419987.0],["2015-12-01",15.4077,15.407671928405762,13.8669,14.168,51146881.0],["2015-12-02",14.168,14.9309,13.6511,14.4491,41811345.0],["2015-12-03",14.4491,15.2571,14.449082374572754,15.0313,47346727.0],["2015-12-04",15.0313,15.1919,14.3688,14.6247,40666526.0],["2015-12-07",14.6247,15.759,14.624739646911621,15.4277,63247310.0],["2015-12-08",15.4277,16.3562,15.3073,15.9346,82678379.0],["2015-12-09",15.9346,17.3148,15.5733,17.1392,112503968.0],["2015-12-10",17.1392,17.13915252685547,15.8292,15.8543,75298715.0],["2015-12-11",15.8543,15.854341506958008,14.5545,14.7251,52876042.0],["2015-12-14",14.7251,14.9208,14.158,14.8857,31990510.0],["2015-12-15",14.8857,15.3675,14.7301,15.0062,38956679.0],["2015-12-16",15.0062,15.0463,14.5595,14.6799,32905120.0],["2015-12-17",14.6799,15.3575,14.679946899414062,15.0865,42547074.0],["2015-12-18",15.0865,16.1103,15.086467742919922,15.6586,60763026.0],["2015-12-21",15.6586,15.658609390258789,14.9108,15.1567,37775615.0],["2015-12-22",15.1567,15.6235,15.1065,15.3525,29906881.0],["2015-12-23",15.3525,16.0601,15.35246467590332,15.6385,50244466.0],["2015-12-24",15.6385,16.2558,15.5582,15.8794,44848961.0],["2015-12-25",15.8794,16.5469,15.759,16.1103,45071977.0],["2015-12-28",16.1103,16.7427,15.4579,15.498,44409168.0],["2015-12-29",15.498,16.1505,14.9961,16.1505,43651025.0],["2015-12-30",16.1505,16.3612,15.6335,15.9095,34713814.0],["2015-12-31",15.9095,17.3148,15.909549713134766,16.4717,69839950.0],["2016-01-04",16.4717,17.0588,14.82548999786377,14.8255,48452967.0],["2016-01-05",14.8255,14.82548999786377,13.345,13.8769,51111209.0],["2016-01-06",13.8769,14.3638,13.4002,14.1831,35474857.0],["2016-01-07",14.1831,14.183087348937988,12.762771606445312,12.7628,8963186.0],["2016-01-08",12.7628,13.2496,11.498,12.3763,41807414.0],["2016-01-11",12.3763,12.547,11.13668441772461,11.1367,42103610.0],["2016-01-12",11.1367,11.7941,11.0915,11.5231,44226051.0],["2016-01-13",11.5231,11.744,10.7904,10.8205,40891830.0],["2016-01-14",10.8205,11.9046,10.2885,11.8945,45906037.0],["2016-01-15",11.8945,12.3864,11.5532,11.8845,54631382.0],["2016-01-18",11.8845,12.547,11.4478,12.2458,40083355.0],["2016-01-19",12.2458,12.7678,12.0702,12.7076,37674335.0],["2016-01-20",12.7076,13.0237,12.3211,12.4867,42019898.0],["2016-01-21",12.4867,12.5871,11.2371,11.2521,39696101.0],["2016-01-22",11.2521,11.6888,10.9711,11.5382,30876509.0],["2016-01-25",11.5382,11.7941,11.1367,11.3475,29749616.0],["2016-01-26",11.3475,11.347472190856934,10.2132,10.2132,35986128.0],["2016-01-27",10.2132,10.4341,9.1994,9.877,34552533.0],["2016-01-28",9.877,9.876968383789062,8.8933,8.9334,28089287.0],["2016-01-29",8.9334,9.8268,8.8682,9.8268,35527031.0],["2016-02-01",9.8268,10.2584,9.6762,10.0627,47584827.0],["2016-02-02",10.0627,10.8105,10.0275,10.4591,35746405.0],["2016-02-03",10.4591,10.8657,10.0376,10.7854,36336995.0],["2016-02-04",10.7854,11.5733,10.5997,11.4177,41949965.0],["2016-02-05",11.4177,11.6185,10.9209,11.0413,32267974.0],["2016-02-15",11.0413,11.3776,10.4441,11.1166,25467942.0],["2016-02-16",11.1166,11.7189,11.1166,11.6185,34180471.0],["2016-02-17",11.6185,11.6335,11.2923,11.5733,30658365.0],["2016-02-18",11.5733,11.9648,11.3425,11.3675,32588857.0],["2016-02-19",11.3675,11.6185,11.2772,11.4729,26184652.0],["2016-02-22",11.4729,11.9447,11.472943305969238,11.8092,32503415.0],["2016-02-23",11.8092,11.809202194213867,11.2571,11.5131,29405819.0],["2016-02-24",11.5131,11.7038,11.2923,11.6687,29098657.0],["2016-02-25",11.6687,11.9899,10.5043,10.5947,54379184.0],["2016-02-26",10.5947,10.9359,10.0376,10.6699,31154742.0],["2016-02-29",10.6699,10.669936180114746,9.6009,9.6009,28392594.0],["2016-03-01",9.6009,9.9372,9.0238,9.7364,27404992.0],["2016-03-02",9.7364,10.4391,9.6762,10.3337,29557024.0],["2016-03-03",10.3337,10.69,10.1932,10.2584,30165274.0],["2016-03-04",10.2584,10.3588,9.3098,9.4654,28238340.0],["2016-03-07",9.4654,10.0677,9.46543025970459,9.7565,18737367.0],["2016-03-08",9.7565,10.2383,9.0238,10.1681,31892396.0],["2016-03-09",10.1681,10.168060302734375,9.626,9.8368,19759514.0],["2016-03-10",9.8368,9.9874,9.4102,9.4855,20660830.0],["2016-03-11",9.4855,9.5307,9.1693,9.4052,14519936.0],["2016-03-14",9.4052,10.2484,9.405202865600586,9.9874,27879587.0],["2016-03-15",9.9874,10.9861,9.892,10.8506,76376383.0],["2016-03-16",10.8506,11.0765,10.414,10.7201,68377734.0],["2016-03-17",10.7201,11.794142723083496,10.720126152038574,11.7941,64501363.0],["2016-03-18",11.7941,12.9736,11.794142723083496,12.9736,81238514.0],["2016-03-21",12.9736,13.6009,12.9083,13.2948,64665488.0],["2016-03-22",13.2948,14.2985,12.8983,13.5507,60811698.0],["2016-03-23",13.5507,13.6862,13.0639,13.5357,41762516.0],["2016-03-24",13.5357,14.163,13.1994,13.2396,61619910.0],["2016-03-25",13.2396,13.4503,12.6373,13.0739,44846353.0],["2016-03-28",13.0739,14.0175,13.07393741607666,13.3951,63714788.0],["2016-03-29",13.3951,13.39513874053955,12.3914,12.7879,53704682.0],["2016-03-30",12.7879,14.0677,12.787863731384277,14.0677,59511908.0],["2016-03-31",14.0677,14.3035,13.7314,13.7515,57049475.0],["2016-04-01",13.7515,13.9522,13.35,13.8067,39089147.0],["2016-04-05",13.8067,15.1567,13.80667781829834,14.7251,66453645.0],["2016-04-06",14.7251,15.3023,14.3387,15.0212,59189714.0],["2016-04-07",15.0212,15.3625,14.5545,14.5695,62531583.0],["2016-04-08",14.5695,14.5846,13.8017,14.2333,41745974.0],["2016-04-11",14.2333,14.6197,14.0626,14.2032,42507076.0],["2016-04-12",14.2032,14.203160285949707,13.4102,13.7715,39803904.0],["2016-04-13",13.7715,14.1429,13.771546363830566,13.8217,37540916.0],["2016-04-14",13.8217,14.153,13.821734428405762,14.0426,27573187.0],["2016-04-15",14.0426,14.1881,13.882,14.163,25705121.0],["2016-04-18",14.163,14.7904,13.7364,14.4641,55348806.0],["2016-04-19",14.4641,14.8456,14.3537,14.5294,49450551.0],["2016-04-20",14.5294,14.7502,13.1643,13.6009,55818696.0],["2016-04-21",13.6009,13.600908279418945,12.5269,12.547,43303318.0],["2016-04-22",12.547,13.2345,12.3512,13.1191,37476252.0],["2016-04-25",13.1191,13.1492,12.547,13.0438,29887570.0],["2016-04-26",13.0438,13.6461,12.9033,13.3199,30910323.0],["2016-04-27",13.3199,14.3838,13.319856643676758,13.9723,55978510.0],["2016-04-28",13.9723,14.6549,13.7063,14.5193,51643809.0],["2016-04-29",14.5193,15.1969,14.434,14.8104,66569863.0],["2016-05-03",14.8104,15.508,14.5043,15.3575,62921654.0],["2016-05-04",15.3575,15.7439,14.9058,15.0262,52819539.0],["2016-05-05",15.0262,15.4729,14.8958,15.3876,41567235.0],["2016-05-06",15.3876,15.7088,14.6599,14.695,60516272.0],["2016-05-09",14.695,14.9459,14.2283,14.5946,48215330.0],["2016-05-10",14.5946,14.705,13.5507,13.8117,44817795.0],["2016-05-11",13.8117,14.2885,13.7314,13.7515,28437157.0],["2016-05-12",13.7515,15.1065,13.3048,14.8004,49295170.0],["2016-05-13",14.8004,16.2809,14.5796,16.0952,91289003.0],["2016-05-16",16.0952,17.5055,15.7389,17.3148,92636755.0],["2016-05-17",17.3148,17.7213,16.4616,16.5821,74015911.0],["2016-05-18",16.5821,16.9635,15.764,16.5118,57736603.0],["2016-05-19",16.5118,17.4704,16.0551,17.089,62607533.0],["2016-05-20",17.089,17.088966369628906,16.0601,16.557,42509833.0],["2016-05-23",16.557,17.3801,16.301,17.3801,55142373.0],["2016-05-24",17.3801,17.380054473876953,16.4616,16.828,40852399.0],["2016-05-25",16.828,17.7665,16.562,16.833,45835697.0],["2016-05-26",16.833,16.833003997802734,15.7239,16.6624,42656179.0],["2016-05-27",16.6624,16.7126,15.9095,16.035,29084563.0],["2016-05-30",16.035,16.5118,15.6586,15.9597,28724597.0],["2016-05-31",15.9597,17.2345,15.959736824035645,17.0739,39437780.0],["2016-06-01",17.0739,18.7803,16.9886,18.7803,40977469.0],["2016-06-02",18.7803,20.3763,18.780296325683594,19.4729,78450306.0],["2016-06-03",19.4729,20.9986,19.3223,19.7891,71050488.0],["2016-06-06",19.7891,21.7665,19.6787,21.7665,68943553.0],["2016-06-07",21.7665,23.0864,21.2094,22.2734,69397681.0],["2016-06-08",22.2734,24.0801,21.3198,22.71,72006010.0],["2016-06-13",22.71,22.7702,20.582,20.9133,57536528.0],["2016-06-14",20.9133,22.5093,20.913280487060547,22.3336,62599306.0],["2016-06-15",22.3336,24.556913375854492,21.7364,24.5569,70684346.0],["2016-06-16",24.5569,25.5205,23.8944,24.1303,69664410.0],["2016-06-17",24.1303,24.582,23.0864,23.513,56793447.0],["2016-06-20",23.513,24.0182,22.6459,23.8423,52973650.0],["2016-06-21",23.8423,24.2343,22.2689,22.5654,53613045.0],["2016-06-22",22.5654,22.8168,21.7159,22.6207,41784596.0],["2016-06-23",22.6207,23.8272,21.8114,22.9726,60648681.0],["2016-06-24",22.9726,24.0735,21.8164,23.3396,69965080.0],["2016-06-27",23.3396,23.3999,22.4699,23.3999,51928843.0],["2016-06-28",23.3999,23.9579,22.3744,22.7263,60654342.0],["2016-06-29",22.7263,23.7166,22.5202,22.9927,60949312.0],["2016-06-30",22.9927,22.992719650268555,21.4143,21.7109,63840724.0],["2016-07-01",21.7109,22.3443,21.4646,21.731,34719846.0],["2016-07-04",21.731,23.0681,21.4193,22.3091,46579541.0],["2016-07-05",22.3091,24.4053,21.7159,23.9478,94651387.0],["2016-07-06",23.9478,25.099,23.3798,24.0182,79603035.0],["2016-07-07",24.0182,26.2199,23.4502,26.0641,96325741.0],["2016-07-08",26.0641,26.1345,24.6315,24.6968,67908796.0],["2016-07-11",24.6968,25.0336,23.9679,24.2846,43998146.0],["2016-07-12",24.2846,24.35,22.5554,23.6211,51540905.0],["2016-07-13",23.6211,24.1388,23.1737,23.5658,40558482.0],["2016-07-14",23.5658,24.365,23.4803,23.9026,37048858.0],["2016-07-15",23.9026,24.4807,23.2843,23.7518,42533303.0],["2016-07-18",23.7518,23.75177001953125,22.9626,22.9776,31091574.0],["2016-07-19",22.9776,23.2994,22.5101,23.1083,24755895.0],["2016-07-20",23.1083,23.5256,22.9827,23.0128,21527833.0],["2016-07-21",23.0128,23.1184,22.5202,22.5303,26703374.0],["2016-07-22",22.5303,22.6559,21.2685,21.354,45323305.0],["2016-07-25",21.354,21.353973388671875,20.1073,20.5195,38957177.0],["2016-07-26",20.5195,21.0423,20.3637,20.8714,31980631.0],["2016-07-27",20.8714,21.0222,18.8054,19.3483,42787636.0],["2016-07-28",19.3483,19.5795,18.7199,19.5091,38624577.0],["2016-07-29",19.5091,19.9012,19.0165,19.4388,30181515.0],["2016-08-01",19.4388,20.0822,18.6546,19.7806,32039396.0],["2016-08-02",19.7806,20.0369,19.4991,19.8208,27160994.0],["2016-08-03",19.8208,20.0822,19.5091,19.5493,22598357.0],["2016-08-04",19.5493,20.238,19.1271,20.0721,39810435.0],["2016-08-05",20.0721,20.1325,19.6549,19.6901,20887045.0],["2016-08-08",19.6901,19.69009017944336,18.8506,19.5041,22301190.0],["2016-08-09",19.5041,19.8359,19.4036,19.6097,21931666.0],["2016-08-10",19.6097,20.8613,19.609661102294922,20.0068,40155839.0],["2016-08-11",20.0068,20.00678062438965,19.2377,19.2477,28568887.0],["2016-08-12",19.2477,19.6348,19.0115,19.4337,20382207.0],["2016-08-15",19.4337,20.2933,19.1723,20.0571,36678659.0],["2016-08-16",20.0571,21.5752,19.9465,21.0574,64561252.0],["2016-08-17",21.0574,21.3138,20.7407,20.8664,35863181.0],["2016-08-18",20.8664,21.2635,20.61,20.7809,25048390.0],["2016-08-19",20.7809,20.9016,20.4843,20.7809,19773896.0],["2016-08-22",20.7809,21.2032,20.4391,20.4491,25363726.0],["2016-08-23",20.4491,20.5547,19.4086,19.6599,31366907.0],["2016-08-24",19.6599,19.8912,19.5443,19.6951,14595807.0],["2016-08-25",19.6951,19.7957,19.107,19.7806,17945967.0],["2016-08-26",19.7806,20.2129,19.6549,19.6549,17381521.0],["2016-08-29",19.6549,20.042,19.5041,19.6097,12972300.0],["2016-08-30",19.6097,19.9716,19.6046,19.7102,10990437.0],["2016-08-31",19.7102,19.9565,19.5443,19.7906,15827246.0],["2016-09-01",19.7906,19.866,19.5142,19.5644,12213827.0],["2016-09-02",19.5644,19.564420700073242,18.7048,18.8003,25205020.0],["2016-09-05",18.8003,18.9511,18.6495,18.8003,13376285.0],["2016-09-06",18.8003,19.8007,18.6998,19.5946,32975630.0],["2016-09-07",19.5946,19.8459,19.112,19.1472,21962156.0],["2016-09-08",19.1472,19.5594,19.0115,19.2829,15683137.0],["2016-09-09",19.2829,19.6549,18.9059,19.2528,22059712.0],["2016-09-12",19.2528,19.252758026123047,17.3677,17.5185,37299026.0],["2016-09-13",17.5185,17.7849,16.8248,17.2169,29277321.0],["2016-09-14",17.2169,17.216894149780273,16.679,17.0661,18747131.0],["2016-09-19",17.0661,17.3828,17.06608772277832,17.1817,12964643.0],["2016-09-20",17.1817,17.3426,16.7142,17.1867,25049373.0],["2016-09-21",17.1867,17.232,16.9907,17.0007,12684371.0],["2016-09-22",17.0007,17.232,16.9404,16.9656,13735318.0],["2016-09-23",16.9656,17.1767,16.8901,16.9656,16731005.0],["2016-09-26",16.9656,16.9706,15.8848,15.92,28667194.0],["2016-09-27",15.92,16.3322,15.919967651367188,16.3171,23967368.0],["2016-09-28",16.3171,16.7745,16.317092895507812,16.4277,22923121.0],["2016-09-29",16.4277,16.5584,16.297,16.3322,14273301.0],["2016-09-30",16.3322,16.5634,16.2266,16.4176,14576696.0],["2016-10-10",16.4176,16.98063087463379,16.2517,16.9806,23251799.0],["2016-10-11",16.9806,17.1666,16.7645,16.855,22376521.0],["2016-10-12",16.855,17.0309,16.7142,16.8952,16585926.0],["2016-10-13",16.8952,16.9655,16.6338,16.674,15125210.0],["2016-10-14",16.674,16.8399,16.5483,16.7946,17235728.0],["2016-10-17",16.7946,17.2822,16.7444,16.9404,36833003.0],["2016-10-18",16.9404,18.0966,16.87,18.0312,59376218.0],["2016-10-19",18.0312,18.0363,17.609,17.7296,29734339.0],["2016-10-20",17.7296,18.3982,17.6693,17.9056,38244382.0],["2016-10-21",17.9056,17.905567169189453,17.1918,17.4833,25579586.0],["2016-10-24",17.4833,17.7196,17.3074,17.5688,15854480.0],["2016-10-25",17.5688,17.8452,17.3627,17.5084,18785033.0],["2016-10-26",17.5084,17.7145,17.0912,17.6995,26652039.0],["2016-10-27",17.6995,17.699466705322266,17.4532,17.4883,17641542.0],["2016-10-28",17.4883,17.5738,17.1465,17.1867,14067188.0],["2016-10-31",17.1867,17.6894,16.9203,17.5286,21887881.0],["2016-11-01",17.5286,17.7698,17.3928,17.6442,19468556.0],["2016-11-02",17.6442,17.6743,17.2672,17.3576,13430348.0],["2016-11-03",17.3576,18.0513,17.2923,17.7045,32080083.0],["2016-11-04",17.7045,18.0162,17.619,17.7095,20314160.0],["2016-11-07",17.7095,18.0363,17.6944,17.7095,18366156.0],["2016-11-08",17.7095,17.9458,17.4934,17.6593,15714558.0],["2016-11-09",17.6593,17.6944,16.7393,17.041,28123512.0],["2016-11-10",17.041,17.2873,17.0208,17.1063,17111455.0],["2016-11-11",17.1063,17.1566,16.5986,16.9052,26413573.0],["2016-11-14",16.9052,17.056,16.6891,16.8399,18969781.0],["2016-11-15",16.8399,17.0761,16.7745,17.0611,17564055.0],["2016-11-16",17.0611,17.3828,17.06106185913086,17.2068,22859107.0],["2016-11-17",17.2068,17.206838607788086,16.8499,16.8901,13373905.0],["2016-11-18",16.8901,17.0058,16.8399,16.86,8729567.0],["2016-11-21",16.86,16.9656,16.7695,16.8248,9124540.0],["2016-11-22",16.8248,17.166622161865234,16.7494,17.1666,20895572.0],["2016-11-23",17.1666,17.5084,17.0158,17.051,25243863.0],["2016-11-24",17.051,17.1365,16.6891,16.7142,16364047.0],["2016-11-25",16.7142,16.8298,16.2417,16.7142,14369674.0],["2016-11-28",16.7142,16.9304,16.5483,16.5483,12234417.0],["2016-11-29",16.5483,16.6388,16.3875,16.3925,12323407.0],["2016-11-30",16.3925,16.7142,16.3573,16.483,12297074.0],["2016-12-01",16.483,16.6086,16.2769,16.302,10477199.0],["2016-12-02",16.302,16.4126,15.5329,15.6385,19885420.0],["2016-12-05",15.6385,16.1613,15.4927,15.8295,15062141.0],["2016-12-06",15.8295,16.292,15.7038,16.1462,15282652.0],["2016-12-07",16.1462,16.1914,16.0105,16.1311,7331134.0],["2016-12-08",16.1311,16.4227,16.0456,16.2417,13673344.0],["2016-12-09",16.2417,16.3875,16.0909,16.121,12836928.0],["2016-12-12",16.121,16.121044158935547,14.5778,14.8543,18429195.0],["2016-12-13",14.8543,14.9548,14.4119,14.4572,17193086.0],["2016-12-14",14.4572,14.5728,13.8741,14.0098,15156662.0],["2016-12-15",14.0098,14.432027816772461,13.9595,14.432,17152601.0],["2016-12-16",14.432,14.8442,14.3315,14.5125,13717106.0],["2016-12-19",14.5125,14.6783,14.2209,14.246,9206000.0],["2016-12-20",14.246,14.6582,14.1807,14.5326,14583438.0],["2016-12-21",14.5326,14.6532,14.3918,14.5627,9105354.0],["2016-12-22",14.5627,14.562725067138672,14.2611,14.4019,7966739.0],["2016-12-23",14.4019,14.4622,13.9997,14.0148,9206941.0],["2016-12-26",14.0148,15.3821,14.014801979064941,15.1006,25144915.0],["2016-12-27",15.1006,15.10059642791748,14.6733,14.8342,16459642.0],["2016-12-28",14.8342,15.0051,14.6934,14.6934,11661507.0],["2016-12-29",14.6934,15.0202,14.608,14.7286,10843138.0],["2016-12-30",14.7286,14.8191,14.4069,14.6783,12015382.0],["2017-01-03",14.6783,14.7739,14.4572,14.5476,13805371.0],["2017-01-04",14.5476,15.8345,14.4773,15.5329,39261647.0],["2017-01-05",15.5329,15.532902717590332,15.1559,15.181,20745599.0],["2017-01-06",15.181,15.2765,14.8794,14.9046,16801749.0],["2017-01-09",14.9046,15.734,14.904550552368164,15.2413,29399348.0],["2017-01-10",15.2413,15.5731,15.1408,15.2514,16586388.0],["2017-01-11",15.2514,15.5178,15.1408,15.3268,16684422.0],["2017-01-12",15.3268,15.6586,15.2715,15.5078,21941166.0],["2017-01-13",15.5078,15.8245,15.2062,15.2212,24656282.0],["2017-01-16",15.2212,15.2313,13.6981,14.3315,25767897.0],["2017-01-17",14.3315,14.6683,13.9545,14.5778,18088433.0],["2017-01-18",14.5778,14.57780933380127,14.2661,14.2661,11910716.0],["2017-01-19",14.2661,14.427,14.1254,14.2762,8861691.0],["2017-01-20",14.2762,14.6532,14.1606,14.5024,13418270.0],["2017-01-23",14.5024,14.7537,14.5024,14.5778,10748201.0],["2017-01-24",14.5778,14.5979,14.3868,14.427,7378624.0],["2017-01-25",14.427,14.5577,14.3767,14.4521,6681412.0],["2017-01-26",14.4521,14.7186,14.4521,14.618,9232893.0],["2017-02-03",14.618,14.6783,14.3818,14.4722,6263526.0],["2017-02-06",14.4722,14.7789,14.427,14.7085,9813637.0],["2017-02-07",14.7085,14.8744,14.5879,14.7839,13758841.0],["2017-02-08",14.7839,15.3318,14.623,15.1056,18741223.0],["2017-02-09",15.1056,15.8245,14.9448,15.4575,24133956.0],["2017-02-10",15.4575,15.6435,15.1559,15.3469,16474854.0],["2017-02-13",15.3469,15.5279,15.2765,15.357,11046611.0],["2017-02-14",15.357,15.5178,15.3017,15.4575,10243222.0],["2017-02-15",15.4575,15.4575,14.8945,14.9699,17445469.0],["2017-02-16",14.9699,15.362,14.8995,15.1257,12605605.0],["2017-02-17",15.1257,15.2363,14.8291,14.9096,11494198.0],["2017-02-20",14.9096,15.3318,14.809,15.2615,12330577.0],["2017-02-21",15.2615,15.8044,15.1659,15.6837,27420781.0],["2017-02-22",15.6837,16.1663,15.5229,15.6837,29882837.0],["2017-02-23",15.6837,16.1361,15.5128,15.9753,31629604.0],["2017-02-24",15.9753,16.2316,15.8596,15.9351,22896412.0],["2017-02-27",15.9351,16.1814,15.6133,15.6887,18089452.0],["2017-02-28",15.6887,16.3121,15.688736915588379,16.0155,25248510.0],["2017-03-01",16.0155,16.2115,15.9049,15.9753,19839415.0],["2017-03-02",15.9753,17.0761,15.975263595581055,16.7645,45626251.0],["2017-03-03",16.7645,18.3881,16.5483,17.9156,70425841.0],["2017-03-06",17.9156,18.8406,17.7548,18.0614,61112331.0],["2017-03-07",18.0614,18.4987,17.8503,17.8855,38390076.0],["2017-03-08",17.8855,18.177,17.8503,17.8855,27555809.0],["2017-03-09",17.8855,18.363,17.7397,18.2977,42391731.0],["2017-03-10",18.2977,19.5946,18.1469,18.9813,65913944.0],["2017-03-13",18.9813,19.1874,18.5641,18.6998,44807431.0],["2017-03-14",18.6998,18.8506,18.1971,18.2776,34264125.0],["2017-03-15",18.2776,18.4937,18.1066,18.1619,27372090.0],["2017-03-16",18.1619,18.544,18.16193199157715,18.4937,27561557.0],["2017-03-17",18.4937,18.9511,17.9508,17.9659,39435378.0],["2017-03-20",17.9659,18.2424,17.6894,18.0664,25771728.0],["2017-03-21",18.0664,18.1619,17.795,18.1117,20948612.0],["2017-03-22",18.1117,18.8908,17.8955,18.7501,46097037.0],["2017-03-23",18.7501,18.9411,17.9709,18.3831,37189958.0],["2017-03-24",18.3831,18.74,18.2373,18.4032,24824981.0],["2017-03-27",18.4032,19.293,18.2826,19.1271,45048697.0],["2017-03-28",19.1271,19.5694,18.8154,19.0969,49945061.0],["2017-03-29",19.0969,19.2176,18.5892,18.5942,38411159.0],["2017-03-30",18.5942,18.5942440032959,17.1013,17.4934,49647187.0],["2017-03-31",17.4934,18.2876,17.3979,17.9609,34352679.0],["2017-04-05",17.9609,19.2025,17.960859298706055,19.0919,48106961.0],["2017-04-06",19.0919,19.9917,18.7551,19.6549,52758365.0],["2017-04-07",19.6549,19.8912,19.303,19.3734,35592812.0],["2017-04-10",19.3734,19.5795,18.7199,18.8406,34262792.0],["2017-04-11",18.8406,19.2779,17.6291,18.8154,43160832.0],["2017-04-12",18.8154,19.0366,18.2474,18.2926,22697562.0],["2017-04-13",18.2926,18.745,18.1016,18.6495,19881880.0],["2017-04-14",18.6495,18.73,17.8452,17.8553,23996702.0],["2017-04-17",17.8553,18.2373,17.6341,17.7095,17856890.0],["2017-04-18",17.7095,17.8804,16.8399,16.8449,25829805.0],["2017-04-19",16.8449,17.3375,16.5986,17.3225,18925063.0],["2017-04-20",17.3225,17.423,16.8851,17.1113,15293743.0],["2017-04-21",17.1113,17.5084,16.9907,17.046,13901930.0],["2017-04-24",17.046,17.0912,15.34188461303711,15.3419,25939487.0],["2017-04-25",15.3419,15.6133,15.1308,15.4273,14911206.0],["2017-04-26",15.4273,16.0255,15.42734146118164,15.9401,16730735.0],["2017-04-27",15.9401,16.1864,15.1609,15.9401,22611011.0],["2017-04-28",15.9401,16.2417,15.7641,15.93,12450921.0],["2017-05-02",15.93,16.3121,15.8446,16.0456,12500015.0],["2017-05-03",16.0456,16.2718,15.7491,15.93,11470968.0],["2017-05-04",15.93,16.0607,15.5832,16.0155,11639414.0],["2017-05-05",16.0155,16.1613,15.7491,15.8999,14688216.0],["2017-05-08",15.8999,16.1311,15.8144,15.8848,10755329.0],["2017-05-09",15.8848,15.9602,15.171,15.8395,14800569.0],["2017-05-10",15.8395,16.3271,15.6938,15.7088,16957847.0],["2017-05-11",15.7088,15.708841323852539,7.313,7.6454,37592846.0],["2017-05-12",7.6454,7.6957,7.3331,7.6554,29966970.0],["2017-05-15",7.6554,7.6756,7.4892,7.5346,16929558.0],["2017-05-16",7.5346,8.1994,7.4087,8.0483,49174453.0],["2017-05-17",8.0483,8.1742,7.9576,7.9979,34696459.0],["2017-05-18",7.9979,8.0433,7.8166,7.8569,21738222.0],["2017-05-19",7.8569,8.0181,7.7562,7.8317,22346978.0],["2017-05-22",7.8317,7.9325,7.7058,7.8166,15676108.0],["2017-05-23",7.8166,7.9778,7.7159,7.8015,24652767.0],["2017-05-24",7.8015,7.9073,7.4993,7.8922,23908330.0],["2017-05-25",7.8922,7.9224,7.6051,7.8116,20591566.0],["2017-05-26",7.8116,7.9576,7.7713,7.8418,17580159.0],["2017-05-31",7.8418,8.0483,7.8317,7.8569,16022633.0],["2017-06-01",7.8569,7.9224,7.3281,7.3533,27126813.0],["2017-06-02",7.3533,7.4137,6.91,7.3432,35142604.0],["2017-06-05",7.3432,7.5547,7.2576,7.454,29357580.0],["2017-06-06",7.454,7.453989028930664,7.1367,7.2576,25470850.0],["2017-06-07",7.2576,7.5497,7.257567405700684,7.5245,30374593.0],["2017-06-08",7.5245,7.726,7.5195,7.5245,31810379.0],["2017-06-09",7.5245,7.705813884735107,7.4792,7.7058,26380541.0],["2017-06-12",7.7058,7.7763,7.6152,7.6454,21706256.0],["2017-06-13",7.6454,8.410920143127441,7.5799,8.4109,121026302.0],["2017-06-14",8.4109,8.5922,8.2195,8.285,105207296.0],["2017-06-15",8.285,8.4361,8.2397,8.3757,50963049.0],["2017-06-16",8.3757,8.6627,8.3152,8.3757,74321944.0],["2017-06-19",8.3757,8.3757,8.375664710998535,8.3757,0.0],["2017-06-20",8.3757,8.9448,8.375664710998535,8.6879,81420482.0],["2017-06-21",8.6879,8.9297,8.6879,8.7534,51714574.0],["2017-06-22",8.7534,8.9095,8.4663,8.4764,67859480.0],["2017-06-23",8.4764,8.5973,8.2598,8.5973,43397025.0],["2017-06-26",8.5973,8.7181,8.4613,8.693,42051772.0],["2017-06-27",8.693,8.698,8.5217,8.5419,26900776.0],["2017-06-28",8.5419,8.6779,8.4411,8.5268,23458833.0],["2017-06-29",8.5268,8.562,8.4008,8.4361,27491305.0],["2017-06-30",8.4361,9.2822,8.2749,9.1412,107382045.0],["2017-07-03",9.1412,9.8111,9.0959,9.6902,134225704.0],["2017-07-04",9.6902,10.0377,9.6096,9.9773,133743546.0],["2017-07-05",9.9773,10.1284,9.7355,9.9571,118177382.0],["2017-07-06",9.9571,10.9543,9.8463,10.9443,219362485.0],["2017-07-07",10.9443,11.6645,10.7428,11.3069,201125163.0],["2017-07-10",11.3069,11.3875,10.8687,11.0349,146383304.0],["2017-07-11",11.0349,11.0803,10.3903,10.5162,138442781.0],["2017-07-12",10.5162,10.904,10.4406,10.904,160786973.0],["2017-07-13",10.904,10.903976440429688,10.35,10.4557,123321126.0],["2017-07-14",10.4557,11.3371,10.3147,10.7932,165329069.0],["2017-07-17",10.7932,10.8284,9.7154,10.2744,138582549.0],["2017-07-18",10.2744,10.6924,10.1284,10.637,107405063.0],["2017-07-19",10.637,11.1205,10.4003,10.9392,156780950.0],["2017-07-20",10.9392,11.5235,10.8033,11.0752,170945588.0],["2017-07-21",11.0752,11.1558,10.8032,11.0198,104658598.0],["2017-07-24",11.0198,11.019816398620605,10.4255,10.6119,100842856.0],["2017-07-25",10.6119,11.0047,10.4154,10.9997,89406293.0],["2017-07-26",10.9997,11.6846,10.7831,11.599,188984462.0],["2017-07-27",11.599,11.599011421203613,11.0853,11.3976,140937004.0],["2017-07-28",11.3976,11.9113,11.2867,11.5789,169901279.0],["2017-07-31",11.5789,11.7652,11.2011,11.735,155476698.0],["2017-08-01",11.735,12.8329,11.7249,12.3948,217843615.0],["2017-08-02",12.3948,12.8229,12.1631,12.5358,179545955.0],["2017-08-03",12.5358,12.535796165466309,12.1379,12.2991,99223122.0],["2017-08-04",12.2991,12.4854,11.4378,11.5688,130206333.0],["2017-08-07",11.5688,11.8257,11.568794250488281,11.6947,69696677.0],["2017-08-08",11.6947,11.8458,11.3724,11.4932,88446291.0],["2017-08-09",11.4932,12.1832,11.4731,12.0674,125961942.0],["2017-08-10",12.0674,12.0876,11.6897,11.8357,80291463.0],["2017-08-11",11.8357,11.9213,11.2414,11.322,88046743.0],["2017-08-14",11.322,12.0221,11.322005271911621,11.9868,106009524.0],["2017-08-15",11.9868,12.2789,11.8911,12.1933,104443174.0],["2017-08-16",12.1933,12.193317413330078,11.6947,11.9969,71372337.0],["2017-08-17",11.9969,12.2185,11.7602,12.0473,90640661.0],["2017-08-18",12.0473,12.047260284423828,11.5638,11.6997,71321716.0],["2017-08-21",11.6997,11.7854,11.5285,11.7148,54517495.0],["2017-08-22",11.7148,12.0221,11.604,11.7753,92597019.0],["2017-08-23",11.7753,11.775289535522461,11.0903,11.1054,113111269.0],["2017-08-24",11.1054,11.2213,10.8335,10.9292,54457422.0],["2017-08-25",10.9292,11.2263,10.8788,11.1004,49523455.0],["2017-08-28",11.1004,11.458,11.1004,11.2918,64677817.0],["2017-08-29",11.2918,11.3522,11.0601,11.0752,53133059.0],["2017-08-30",11.0752,11.3573,11.075220108032227,11.2465,46025780.0],["2017-08-31",11.2465,11.5084,11.2414,11.4026,65174398.0],["2017-09-01",11.4026,11.6645,11.2515,11.6141,86759337.0],["2017-09-04",11.6141,11.8609,11.4832,11.594,70792509.0],["2017-09-05",11.594,12.289,11.4278,12.0624,133798392.0],["2017-09-06",12.0624,13.271123886108398,11.9465,13.2711,286965341.0],["2017-09-07",13.2711,13.7899,13.0898,13.1049,261510785.0],["2017-09-08",13.1049,13.4474,12.7675,13.1301,152812790.0],["2017-09-11",13.1301,14.3842,13.130102157592773,14.1777,221700464.0],["2017-09-12",14.1777,15.0943,13.4524,13.6086,254022195.0],["2017-09-13",13.6086,13.8,13.2913,13.674,119248665.0],["2017-09-14",13.674,13.674042701721191,13.0948,13.1452,91313568.0],["2017-09-15",13.1452,13.4827,13.0445,13.2459,70916893.0],["2017-09-18",13.2459,13.3316,12.9387,13.251,54665051.0],["2017-09-19",13.251,13.3165,12.8279,12.974,57343677.0],["2017-09-20",12.974,13.2661,12.8884,13.2359,55546333.0],["2017-09-21",13.2359,13.3215,12.7624,12.7927,61530949.0],["2017-09-22",12.7927,12.9135,12.6315,12.6416,39684267.0],["2017-09-25",12.6416,12.7775,12.3847,12.4401,45035602.0],["2017-09-26",12.4401,12.7373,12.3948,12.6365,35274382.0],["2017-09-27",12.6365,13.2208,12.636528015136719,13.1805,76708739.0],["2017-09-28",13.1805,13.2661,12.9337,12.9488,44690508.0],["2017-09-29",12.9488,13.1805,12.5459,12.7322,51874426.0],["2017-10-09",12.7322,13.1452,12.6819,13.1402,49038377.0],["2017-10-10",13.1402,13.1855,12.7927,12.9236,41129327.0],["2017-10-11",12.9236,13.0999,12.566,12.9438,57269074.0],["2017-10-12",12.9438,12.943754196166992,12.6516,12.707,31688718.0],["2017-10-13",12.707,12.9992,12.707,12.8178,35954569.0],["2017-10-16",12.8178,12.8531,12.4149,12.4149,47401364.0],["2017-10-17",12.4149,12.5358,11.9919,12.0019,40225645.0],["2017-10-18",12.0019,12.1379,11.3623,11.5285,51118179.0],["2017-10-19",11.5285,11.8156,11.4932,11.5587,35807902.0],["2017-10-20",11.5587,11.9213,11.4882,11.8609,36908741.0],["2017-10-23",11.8609,11.860908508300781,11.6997,11.7854,19757128.0],["2017-10-24",11.7854,11.9566,11.6343,11.8206,25956686.0],["2017-10-25",11.8206,11.820618629455566,11.4932,11.6343,29922010.0],["2017-10-26",11.6343,11.7149,11.2968,11.5738,45062967.0],["2017-10-27",11.5738,11.6897,11.3875,11.4026,32622094.0],["2017-10-30",11.4026,11.5285,10.9292,11.0803,31948689.0],["2017-10-31",11.0803,11.3824,10.9846,11.2817,29914701.0],["2017-11-01",11.2817,11.3925,11.181,11.2414,23585336.0],["2017-11-02",11.2414,11.3019,10.7831,10.8687,44392353.0],["2017-11-03",10.8687,10.868724822998047,10.3097,10.3701,50992349.0],["2017-11-06",10.3701,10.4356,10.078,10.3097,41396598.0],["2017-11-07",10.3097,10.4557,10.2291,10.4305,30736167.0],["2017-11-08",10.4305,11.3069,10.4054,10.9695,87125962.0],["2017-11-09",10.9695,11.1558,10.7529,10.9695,44007821.0],["2017-11-10",10.9695,11.2465,10.9292,11.0349,49205217.0],["2017-11-13",11.0349,11.1759,10.909,11.1155,45358095.0],["2017-11-14",11.1155,11.2213,10.97449016571045,10.9745,45674942.0],["2017-11-15",10.9745,10.97449016571045,9.9722,10.1334,71969663.0],["2017-11-16",10.1334,10.219,9.947,9.9672,38914582.0],["2017-11-17",9.9672,10.1938,9.4686,9.5189,47710659.0],["2017-11-20",9.5189,9.9722,9.51894474029541,9.9672,39612414.0],["2017-11-21",9.9672,10.0478,9.7204,9.9219,33040387.0],["2017-11-22",9.9219,10.2543,9.7808,10.0578,41744921.0],["2017-11-23",10.0578,10.1938,9.7859,9.8211,35360201.0],["2017-11-24",9.8211,10.0629,9.7708,9.9269,28529917.0],["2017-11-27",9.9269,9.9873,9.4787,9.5492,34031846.0],["2017-11-28",9.5492,9.665002822875977,9.3477,9.665,25568808.0],["2017-11-29",9.665,9.8312,9.4837,9.7506,27030674.0],["2017-11-30",9.7506,9.9521,9.7204,9.806,29426557.0],["2017-12-01",9.806,9.8967,9.7406,9.8211,20899393.0],["2017-12-04",9.8211,9.9168,9.6751,9.6801,20321052.0],["2017-12-05",9.6801,9.680112838745117,9.0707,9.1462,38844231.0],["2017-12-06",9.1462,9.3276,8.9952,9.3175,27429912.0],["2017-12-07",9.3175,9.317486763000488,9.116,9.1211,17350244.0],["2017-12-08",9.1211,9.3376,9.106,9.257,25107532.0],["2017-12-11",9.257,9.4686,9.257048606872559,9.393,21310177.0],["2017-12-12",9.393,9.8111,9.3779,9.6096,52191302.0],["2017-12-13",9.6096,9.7406,9.4233,9.7154,28412343.0],["2017-12-14",9.7154,9.7657,9.5492,9.6449,20803104.0],["2017-12-15",9.6449,9.6549,9.3981,9.4182,20095227.0],["2017-12-18",9.4182,9.8715,9.3175,9.6398,29405752.0],["2017-12-19",9.6398,9.7003,9.4283,9.5542,21011892.0],["2017-12-20",9.5542,9.7305,9.383,9.4182,22492450.0],["2017-12-21",9.4182,9.4736,9.1966,9.3276,23837158.0],["2017-12-22",9.3276,9.5441,9.327558517456055,9.393,23430257.0],["2017-12-25",9.393,9.4787,9.0908,9.1865,21565407.0],["2017-12-26",9.1865,9.2973,9.1362,9.257,14577004.0],["2017-12-27",9.257,9.796,9.257048606872559,9.7758,65926550.0],["2017-12-28",9.7758,9.9672,9.6549,9.8715,60895274.0],["2017-12-29",9.8715,9.9319,9.7305,9.8765,29946113.0],["2018-01-02",9.8765,10.0427,9.7909,9.9168,29136636.0],["2018-01-03",9.9168,10.219,9.8614,10.0176,51026956.0],["2018-01-04",10.0176,10.1435,9.8262,9.9017,36038487.0],["2018-01-05",9.9017,9.9773,9.7456,9.7808,26682630.0],["2018-01-08",9.7808,9.9974,9.6851,9.9924,35392611.0],["2018-01-09",9.9924,10.0931,9.8715,9.8916,26613275.0],["2018-01-10",9.8916,9.9068,9.6801,9.7808,22936319.0],["2018-01-11",9.7808,9.9873,9.7003,9.9823,31662349.0],["2018-01-12",9.9823,9.982303619384766,9.7607,9.7808,22737906.0],["2018-01-15",9.7808,9.780843734741211,8.8441,8.98,61149234.0],["2018-01-16",8.98,9.1513,8.9448,9.0405,27215775.0],["2018-01-17",9.0405,9.0455,8.562,8.9297,32342892.0],["2018-01-18",8.9297,9.0556,8.829,8.9398,18034760.0],["2018-01-19",8.9398,9.0606,8.8592,8.9549,17345922.0],["2018-01-22",8.9549,9.2067,8.8239,9.1412,25902257.0],["2018-01-23",9.1412,9.2319,9.0908,9.1462,18053520.0],["2018-01-24",9.1462,9.3024,8.9851,9.2822,29872213.0],["2018-01-25",9.2822,9.4938,9.2168,9.252,33002865.0],["2018-01-26",9.252,9.3376,9.0153,9.0657,24845286.0],["2018-01-29",9.0657,9.1765,9.0052,9.0908,15641943.0],["2018-01-30",9.0908,9.3427,9.0405,9.1916,26523204.0],["2018-01-31",9.1916,9.191575050354004,8.8138,8.8592,27517527.0],["2018-02-01",8.8592,9.0153,8.3706,8.426,26933268.0],["2018-02-02",8.426,8.4814,8.008,8.3404,19068039.0],["2018-02-05",8.3404,8.340408325195312,8.1541,8.2145,13667582.0],["2018-02-06",8.2145,8.214498519897461,7.454,7.459,33324451.0],["2018-02-07",7.459,7.7461,7.2122,7.5849,26560852.0],["2018-02-08",7.5849,7.8519,7.5547,7.8065,22127999.0],["2018-02-09",7.8065,8.1591,7.59,7.9073,42492622.0],["2018-02-12",7.9073,8.698,7.907273769378662,8.698,56904798.0],["2018-02-13",8.698,8.8441,8.5016,8.5419,49757034.0],["2018-02-14",8.5419,8.6678,8.29,8.5167,29715326.0],["2018-02-22",8.5167,8.9448,8.51668643951416,8.6678,40397746.0],["2018-02-23",8.6678,8.7786,8.4512,8.7735,36389444.0],["2018-02-26",8.7735,9.0052,8.6728,8.9246,45282047.0],["2018-02-27",8.9246,8.9498,8.7081,8.7181,32808307.0],["2018-02-28",8.7181,9.111,8.6476,8.975,53626286.0],["2018-03-01",8.975,9.1009,8.8541,9.0606,41280882.0],["2018-03-02",9.0606,9.393,8.9246,8.9498,55734588.0],["2018-03-05",8.9498,9.0455,8.8138,9.0203,29689723.0],["2018-03-06",9.0203,9.2923,9.020333290100098,9.1765,44626352.0],["2018-03-07",9.1765,9.2319,9.0153,9.0405,27845094.0],["2018-03-08",9.0405,9.1865,8.839,8.9146,27646418.0],["2018-03-09",8.9146,9.2973,8.8894,9.2873,51921692.0],["2018-03-12",9.2873,9.8514,9.287266731262207,9.7103,85954578.0],["2018-03-13",9.7103,9.7506,9.5189,9.5643,48983261.0],["2018-03-14",9.5643,9.796,9.4736,9.4837,48851557.0],["2018-03-15",9.4837,9.6197,9.3175,9.6197,39322624.0],["2018-03-16",9.6197,9.7003,9.367851257324219,9.3679,29704406.0],["2018-03-19",9.3679,9.5391,9.257,9.4182,21705673.0],["2018-03-20",9.4182,9.4535,9.1462,9.257,30086470.0],["2018-03-21",9.257,9.388,8.9649,8.9901,28096108.0],["2018-03-22",8.9901,9.111,8.8692,8.8944,24132377.0],["2018-03-23",8.8944,8.894423484802246,8.013,8.1087,51570885.0],["2018-03-26",8.1087,8.4109,7.9224,8.4008,33361790.0],["2018-03-27",8.4008,8.9297,8.400847434997559,8.8441,41930313.0],["2018-03-28",8.8441,8.8441,8.6225,8.7383,26722031.0],["2018-03-29",8.7383,8.9599,8.73829174041748,8.8289,19369004.0],["2018-03-30",8.8289,9.0657,8.828948974609375,9.0254,28444526.0],["2018-04-02",9.0254,9.2117,8.9297,8.975,33542388.0],["2018-04-03",8.975,8.975006103515625,8.6124,8.7685,26428745.0],["2018-04-04",8.7685,8.9045,8.5872,8.6023,25575255.0],["2018-04-09",8.6023,8.6779,8.4663,8.567,21499508.0],["2018-04-10",8.567,8.7282,8.5519,8.698,20679481.0],["2018-04-11",8.698,9.0052,8.697999000549316,8.8995,36908713.0],["2018-04-12",8.8995,8.899458885192871,8.7081,8.7131,18700317.0],["2018-04-13",8.7131,8.8894,8.6678,8.7484,17490607.0],["2018-04-16",8.7484,8.8289,8.6023,8.6678,17236464.0],["2018-04-17",8.6678,8.7534,8.305154800415039,8.3052,22275809.0],["2018-04-18",8.3052,8.6527,8.305154800415039,8.6073,24707634.0],["2018-04-19",8.6073,8.693,8.5016,8.5368,16426487.0],["2018-04-20",8.5368,8.6728,8.4361,8.4562,19318992.0],["2018-04-23",8.4562,8.5519,8.2145,8.4109,17152605.0],["2018-04-24",8.4109,8.6124,8.3656,8.6073,18394238.0],["2018-04-25",8.6073,8.6376,8.4663,8.5066,15705126.0],["2018-04-26",8.5066,8.5519,8.2498,8.2548,16251374.0],["2018-04-27",8.2548,8.4059,8.2346,8.2397,10083608.0],["2018-05-02",8.2397,8.4008,8.239681243896484,8.285,9257122.0],["2018-05-03",8.285,8.4512,8.1339,8.4109,16234027.0],["2018-05-04",8.4109,8.5872,8.3706,8.5217,19253066.0],["2018-05-07",8.5217,9.1412,8.5117,9.0657,59396679.0],["2018-05-08",9.0657,9.2419,8.9599,9.116,48330055.0],["2018-05-09",9.116,9.2117,9.0254,9.1412,29201174.0],["2018-05-10",9.1412,9.5592,9.1261,9.4434,56244208.0],["2018-05-11",9.4434,10.3399,9.443398475646973,9.9168,101632214.0],["2018-05-14",9.9168,10.214,9.8362,9.947,75491679.0],["2018-05-15",9.947,9.9924,9.6348,9.8211,51449216.0],["2018-05-16",9.8211,10.1284,9.7103,9.7355,53659141.0],["2018-05-17",9.7355,9.942,9.5743,9.67,33809311.0],["2018-05-18",9.67,9.9571,9.670040130615234,9.8866,38742783.0],["2018-05-21",9.8866,9.9622,9.7708,9.9319,31408563.0],["2018-05-22",9.9319,9.947,9.6398,9.8111,24472593.0],["2018-05-23",9.8111,9.811062812805176,9.357778549194336,9.3578,35698472.0],["2018-05-24",9.3578,9.5391,9.3326,9.3679,32005126.0],["2018-05-25",9.3679,9.4535,9.0203,9.0556,37477948.0],["2018-05-28",9.0556,9.3427,9.05558967590332,9.2822,32280691.0],["2018-05-29",9.2822,9.4988,9.1311,9.2822,31992817.0],["2018-05-30",9.2822,9.282232284545898,8.7584,8.8441,35759907.0],["2018-05-31",8.8441,9.0556,8.7937,8.9146,21088659.0],["2018-06-01",8.9146,8.914568901062012,8.557,8.5721,27839535.0],["2018-06-04",8.5721,8.6678,8.1692,8.3757,35862438.0],["2018-06-05",8.3757,8.9448,8.375664710998535,8.9146,37496776.0],["2018-06-06",8.9146,9.0556,8.7836,8.97,26781386.0],["2018-06-07",8.97,9.247,8.9649,8.97,27009308.0],["2018-06-08",8.97,9.0966,8.737,9.0511,24243084.0],["2018-06-11",9.0511,9.3499,8.9244,9.2131,33685018.0],["2018-06-12",9.2131,9.3398,8.8839,9.1726,21636466.0],["2018-06-13",9.1726,9.3803,9.0815,9.1372,23222077.0],["2018-06-14",9.1372,9.2992,8.965,9.1827,19148187.0],["2018-06-15",9.1827,9.2385,8.8637,8.9042,20908912.0],["2018-06-19",8.9042,8.90417766571045,8.1039,8.3825,30769611.0],["2018-06-20",8.3825,8.7624,8.3116,8.6357,26297317.0],["2018-06-21",8.6357,8.7218,8.2052,8.2559,19739788.0],["2018-06-22",8.2559,8.8383,8.0685,8.7117,31526081.0],["2018-06-25",8.7117,8.8586,8.5648,8.5902,22819248.0],["2018-06-26",8.5902,8.7877,8.3876,8.7066,19285654.0],["2018-06-27",8.7066,8.8485,8.58,8.6611,16097729.0],["2018-06-28",8.6611,8.7978,8.5091,8.5547,17296290.0],["2018-06-29",8.5547,8.965,8.4534,8.9143,32013094.0],["2018-07-02",8.9143,8.914307594299316,8.4585,8.5547,38817204.0],["2018-07-03",8.5547,8.5952,8.114,8.4635,29163841.0],["2018-07-04",8.4635,8.46352767944336,8.1647,8.2407,14243482.0],["2018-07-05",8.2407,8.4382,8.1596,8.1596,18956870.0],["2018-07-06",8.1596,8.4331,8.0837,8.2457,21571884.0],["2018-07-09",8.2457,8.4078,8.245735168457031,8.3825,15599318.0],["2018-07-10",8.3825,8.4787,8.2964,8.3977,14762198.0],["2018-07-11",8.3977,8.5344,8.1343,8.4281,22928138.0],["2018-07-12",8.4281,8.6509,8.3268,8.6104,28804515.0],["2018-07-13",8.6104,8.6763,8.5192,8.5547,18162761.0],["2018-07-16",8.5547,8.58,8.3825,8.4382,14242842.0],["2018-07-17",8.4382,8.5952,8.3116,8.5648,18613806.0],["2018-07-18",8.5648,8.6104,8.3622,8.3622,16090606.0],["2018-07-19",8.3622,8.4281,8.2559,8.3217,10885054.0],["2018-07-20",8.3217,8.4179,8.2964,8.3724,12326619.0],["2018-07-23",8.3724,8.5344,8.347,8.5192,15674450.0],["2018-07-24",8.5192,8.6104,8.4737,8.5952,21260182.0],["2018-07-25",8.5952,8.7016,8.4635,8.4838,18222175.0],["2018-07-26",8.4838,8.5344,8.2863,8.3268,14329850.0],["2018-07-27",8.3268,8.3926,8.2812,8.3217,9115497.0],["2018-07-30",8.3217,8.423,8.2457,8.2508,10835348.0],["2018-07-31",8.2508,8.3318,7.4252,7.562,47804228.0],["2018-08-01",7.562,7.8101,7.5569,7.5873,28300668.0],["2018-08-02",7.5873,7.6633,7.1163,7.5012,27445083.0],["2018-08-03",7.5012,8.2052,7.501188278198242,7.8355,55688866.0],["2018-08-06",7.8355,8.0229,7.6886,7.7544,22469961.0],["2018-08-07",7.7544,7.8861,7.6025,7.8659,17956279.0],["2018-08-08",7.8659,7.865865230560303,7.6278,7.6531,14378670.0],["2018-08-09",7.6531,7.8507,7.6329,7.7747,16181036.0],["2018-08-10",7.7747,7.8811,7.6582,7.7646,13240165.0],["2018-08-13",7.7646,7.7645649909973145,7.3948,7.7038,27585153.0],["2018-08-14",7.7038,7.7139,7.5214,7.567,13311093.0],["2018-08-15",7.567,7.6379,7.3037,7.329,20377881.0],["2018-08-16",7.329,7.3289794921875,7.0504,7.0605,22471835.0],["2018-08-17",7.0605,7.177,6.8883,6.9491,15430851.0],["2018-08-20",6.9491,7.0301,6.7972,7.0099,16400270.0],["2018-08-21",7.0099,7.0605,6.8833,6.9947,14137362.0],["2018-08-22",6.9947,6.994691848754883,6.6604,6.7414,16845000.0],["2018-08-23",6.7414,7.0707,6.6756,6.944,25325004.0],["2018-08-24",6.944,6.944043159484863,6.7364,6.7972,14483325.0],["2018-08-27",6.7972,6.9795,6.797159671783447,6.9035,15553944.0],["2018-08-28",6.9035,7.1618,6.9035234451293945,7.1163,29395107.0],["2018-08-29",7.1163,7.1466,6.9896,7.02,10581335.0],["2018-08-30",7.02,7.0909,6.8377,6.8579,14117749.0],["2018-08-31",6.8579,6.9137,6.7769,6.7769,10108808.0],["2018-09-03",6.7769,6.9491,6.6959,6.9137,12577799.0],["2018-09-04",6.9137,6.9947,6.8427,6.939,10440415.0],["2018-09-05",6.939,6.944,6.7617,6.7668,9836504.0],["2018-09-06",6.7668,6.8377,6.706,6.7364,10649418.0],["2018-09-07",6.7364,6.8478,6.706,6.7516,9799184.0],["2018-09-10",6.7516,6.787,6.0779,6.1792,31289006.0],["2018-09-11",6.1792,6.4882,6.179235935211182,6.3514,20656752.0],["2018-09-12",6.3514,6.9846,6.3008,6.939,54928356.0],["2018-09-13",6.939,7.1365,6.8934,7.1213,55587557.0],["2018-09-14",7.1213,7.5265,7.1213,7.1314,50894080.0],["2018-09-17",7.1314,7.2885,7.0301,7.1517,24130375.0],["2018-09-18",7.1517,7.3188,6.9947,7.3138,33269674.0],["2018-09-19",7.3138,7.4252,7.1517,7.1973,34566575.0],["2018-09-20",7.1973,7.5316,7.1922,7.2834,29459849.0],["2018-09-21",7.2834,7.6734,7.2429,7.5366,35779039.0],["2018-09-25",7.5366,7.5569,7.3594,7.4151,20651141.0],["2018-09-26",7.4151,7.5012,7.334,7.41,18813791.0],["2018-09-27",7.41,7.4708,7.1163,7.1669,26692976.0],["2018-09-28",7.1669,7.2935,7.1365,7.1922,19271755.0],["2018-10-08",7.1922,7.192225933074951,6.782,6.8883,30437850.0],["2018-10-09",6.8883,6.9795,6.3514,6.554,45890071.0],["2018-10-10",6.554,6.5996,6.3261,6.4527,28739167.0],["2018-10-11",6.4527,6.452743053436279,5.809494972229004,5.8095,40923560.0],["2018-10-12",5.8095,6.0425,5.46,5.9766,32748624.0],["2018-10-15",5.9766,6.24,5.9209,5.9361,25110730.0],["2018-10-16",5.9361,6.0627,5.6829,5.774,19312784.0],["2018-10-17",5.774,6.0273,5.5968,5.8905,25665351.0],["2018-10-18",5.8905,5.9209,5.6727,5.7842,16200395.0],["2018-10-19",5.7842,5.9564,5.6322,5.9057,24359934.0],["2018-10-22",5.9057,6.3616,5.905728340148926,6.2248,32618990.0],["2018-10-23",6.2248,6.24,5.9868,6.0324,21308658.0],["2018-10-24",6.0324,6.2653,6.032352924346924,6.1792,25433610.0],["2018-10-25",6.1792,6.179235935211182,5.8348,6.0324,24441681.0],["2018-10-26",6.0324,6.1286,5.9209,5.9665,16730341.0],["2018-10-29",5.9665,6.007,5.8652,5.8753,11318873.0],["2018-10-30",5.8753,6.1387,5.875339984893799,6.1083,23883009.0],["2018-10-31",6.1083,6.235,6.0779,6.1337,23570678.0],["2018-11-01",6.1337,6.2805,6.0881,6.1488,23638043.0],["2018-11-02",6.1488,6.4527,6.1488471031188965,6.397,36505790.0],["2018-11-05",6.397,6.6756,6.3211,6.5591,44480323.0],["2018-11-06",6.5591,6.559108257293701,6.3666,6.4578,21467309.0],["2018-11-07",6.4578,6.7212,6.457808494567871,6.5135,29978472.0],["2018-11-08",6.5135,6.6452,6.3059,6.3362,19735716.0],["2018-11-09",6.3362,6.4781,6.3211,6.3818,13134927.0],["2018-11-12",6.3818,6.6199,6.3413,6.6098,24395853.0],["2018-11-13",6.6098,6.7161,6.5085,6.6351,29161064.0],["2018-11-14",6.6351,6.6857,6.5439,6.5844,16480850.0],["2018-11-15",6.5844,6.7111,6.5692,6.7009,17315306.0],["2018-11-16",6.7009,6.9896,6.6908,6.8022,33984488.0],["2018-11-19",6.8022,6.9846,6.7161,6.9694,26095617.0],["2018-11-20",6.9694,7.1416,6.6857,6.706,36620970.0],["2018-11-21",6.706,6.8478,6.5439,6.7972,21119946.0],["2018-11-22",6.7972,6.8731,6.6705,6.7212,15907256.0],["2018-11-23",6.7212,6.7566,6.3109,6.3514,22902615.0],["2018-11-26",6.3514,6.473,6.235,6.3818,13804890.0],["2018-11-27",6.3818,7.02,6.381834506988525,7.015,74937466.0],["2018-11-28",7.015,7.2935,6.939,7.1821,72862051.0],["2018-11-29",7.1821,7.5721,7.182096004486084,7.1922,69267998.0],["2018-11-30",7.1922,7.5721,7.192225933074951,7.3746,58064386.0],["2018-12-03",7.3746,7.8203,7.374564170837402,7.5721,52738666.0],["2018-12-04",7.5721,7.7899,7.5214,7.6278,41424375.0],["2018-12-05",7.6278,8.1799,7.3999,8.0381,61402915.0],["2018-12-06",8.0381,8.2255,7.8608,8.0431,50802497.0],["2018-12-07",8.0431,8.1039,7.7899,7.8456,44087527.0],["2018-12-10",7.8456,8.1647,7.7848,8.0026,41463638.0],["2018-12-11",8.0026,8.0887,7.7899,7.9013,34038210.0],["2018-12-12",7.9013,8.4129,7.901318550109863,8.4078,61824485.0],["2018-12-13",8.4078,8.4433,8.2407,8.3268,42475721.0],["2018-12-14",8.3268,8.6509,8.1951,8.3268,47489943.0],["2018-12-17",8.3268,8.3673,7.6937,7.957,50660453.0],["2018-12-18",7.957,8.1495,7.876,8.0583,37041635.0],["2018-12-19",8.0583,8.1546,7.795,7.8709,31382829.0],["2018-12-20",7.8709,8.2407,7.8456,8.0533,43914602.0],["2018-12-21",8.0533,8.1495,7.8912,8.0634,27847755.0],["2018-12-24",8.0634,8.2305,7.8811,8.1647,31026952.0],["2018-12-25",8.1647,8.164695739746094,7.6481,7.952,42500756.0],["2018-12-26",7.952,7.9773,7.6379,7.6379,27471388.0],["2018-12-27",7.6379,7.9317,7.637941837310791,7.7646,33354398.0],["2018-12-28",7.7646,8.1343,7.7645649909973145,7.9621,29881282.0],["2019-01-02",7.9621,8.2153,7.9317,8.0583,30373597.0],["2019-01-03",8.0583,8.3217,8.0533,8.1292,35345258.0],["2019-01-04",8.1292,8.2255,7.8051,8.0634,41395746.0],["2019-01-07",8.0634,8.19,7.8051,8.185,43629911.0],["2019-01-08",8.185,9.0055,8.0685,8.889,86633592.0],["2019-01-09",8.889,8.888982772827148,8.2153,8.3673,84388190.0],["2019-01-10",8.3673,8.4433,8.1698,8.2711,36448106.0],["2019-01-11",8.2711,8.2863,8.1191,8.2457,24001547.0],["2019-01-14",8.2457,8.347,8.1343,8.2255,16965985.0],["2019-01-15",8.2255,8.3926,8.1596,8.342,24518345.0],["2019-01-16",8.342,8.3521,8.1242,8.1647,22020248.0],["2019-01-17",8.1647,8.2457,7.8304,7.8709,26455776.0],["2019-01-18",7.8709,8.1343,7.870929718017578,8.0989,26028813.0],["2019-01-21",8.0989,8.2305,8.0381,8.2255,22892909.0],["2019-01-22",8.2255,8.5091,8.1039,8.2305,34298668.0],["2019-01-23",8.2305,8.4027,8.1039,8.3065,27976649.0],["2019-01-24",8.3065,8.7522,8.2153,8.5648,55903523.0],["2019-01-25",8.5648,9.3094,8.5344,9.0004,70230564.0],["2019-01-28",9.0004,9.2942,8.9447,8.9498,38301104.0],["2019-01-29",8.9498,9.1524,8.8181,8.97,36208608.0],["2019-01-30",8.97,9.0916,8.8231,8.8231,22533927.0],["2019-01-31",8.8231,9.1068,8.6155,8.7573,31351047.0],["2019-02-01",8.7573,9.36,8.757294654846191,9.2385,41514661.0],["2019-02-11",9.2385,9.6487,9.2334,9.5677,42763149.0],["2019-02-12",9.5677,9.7044,9.4208,9.5677,28043552.0],["2019-02-13",9.5677,9.6487,9.4208,9.512,34861412.0],["2019-02-14",9.512,9.9222,9.3803,9.6943,43706742.0],["2019-02-15",9.6943,9.694311141967773,9.3195,9.36,38252354.0],["2019-02-18",9.36,9.6538,9.1979,9.6285,34951382.0],["2019-02-19",9.6285,9.8209,9.3296,9.4512,36753936.0],["2019-02-20",9.4512,9.7652,9.4208,9.4968,30657118.0],["2019-02-21",9.4968,9.7956,9.3499,9.5272,42302027.0],["2019-02-22",9.5272,9.6031,9.436,9.5474,31030890.0],["2019-02-25",9.5474,10.3021,9.5474271774292,10.2261,70903347.0],["2019-02-26",10.2261,10.9656,10.1805,10.4338,68500859.0],["2019-02-27",10.4338,10.7377,9.8564,10.0438,48146322.0],["2019-02-28",10.0438,10.4844,10.0286,10.3224,37945460.0],["2019-03-01",10.3224,11.2442,10.14,11.2442,73782166.0],["2019-03-04",11.2442,11.4924,10.9454,11.1631,65174514.0],["2019-03-05",11.1631,11.5228,11.0416,11.3303,45283130.0],["2019-03-06",11.3303,11.462,11.0922,11.3354,45206040.0],["2019-03-07",11.3354,12.4598,11.335351943969727,11.7912,71123353.0],["2019-03-08",11.7912,12.1457,11.153,11.5481,57941420.0],["2019-03-11",11.5481,12.6624,11.548080444335938,12.6624,72159676.0],["2019-03-12",12.6624,12.9663,12.4851,12.8903,70224418.0],["2019-03-13",12.8903,13.7767,12.5915,13.1942,69886232.0],["2019-03-14",13.1942,13.959,12.1609,12.5003,80827486.0],["2019-03-15",12.5003,12.7333,12.1609,12.3939,48147216.0],["2019-03-18",12.3939,12.4699,11.5481,12.4446,63074691.0],["2019-03-19",12.4446,12.44457721710205,12.0951,12.1559,33865911.0],["2019-03-20",12.1559,12.2774,11.6798,11.9685,40615922.0],["2019-03-21",11.9685,12.5104,11.9128,12.2572,50498531.0],["2019-03-22",12.2572,12.3737,11.9583,12.3078,32100739.0],["2019-03-25",12.3078,12.307823181152344,11.8267,11.9533,41029288.0],["2019-03-26",11.9533,12.0293,11.1277,11.4367,68838562.0],["2019-03-27",11.4367,11.7861,11.3455,11.5633,33882331.0],["2019-03-28",11.5633,11.619,11.148,11.3759,30668285.0],["2019-03-29",11.3759,12.4091,11.375874519348145,12.3483,60934620.0],["2019-04-01",12.3483,13.5842,12.348341941833496,13.5842,80536575.0],["2019-04-02",13.5842,14.7694,13.584192276000977,14.4655,88848676.0],["2019-04-03",14.4655,14.7289,14.0856,14.3541,48711533.0],["2019-04-04",14.3541,14.7086,14.1312,14.2376,44798448.0],["2019-04-08",14.2376,14.587,13.0828,13.3208,76715470.0],["2019-04-09",13.3208,13.7919,13.2195,13.417,40927540.0],["2019-04-10",13.417,14.7593,13.417046546936035,14.7593,89065337.0],["2019-04-11",14.7593,15.2961,14.2882,14.43,53989678.0],["2019-04-12",14.43,14.430037498474121,13.9185,14.04,36072349.0],["2019-04-15",14.04,14.3794,13.4525,13.4677,45705405.0],["2019-04-16",13.4677,14.0096,13.467696189880371,13.8881,39518969.0],["2019-04-17",13.8881,15.053,13.888087272644043,14.9416,66145516.0],["2019-04-18",14.9416,14.941596031188965,14.4098,14.4756,31450673.0],["2019-04-19",14.4756,14.6833,14.0907,14.4908,27291535.0],["2019-04-22",14.4908,14.7137,14.1515,14.2122,24988720.0],["2019-04-23",14.2122,14.3591,13.8324,14.0806,20601017.0],["2019-04-24",14.0806,14.2325,13.4981,14.1819,29567054.0],["2019-04-25",14.1819,14.1819,13.5842,13.6754,23184159.0],["2019-04-26",13.6754,13.883,13.4677,13.7716,18805140.0],["2019-05-06",13.7716,13.77159309387207,12.0293,12.1761,44609489.0],["2019-05-07",12.1761,13.3512,12.176135063171387,13.098,43349705.0],["2019-05-08",13.098,13.097956657409668,12.4598,12.5256,32872137.0],["2019-05-09",12.5256,12.6573,12.1204,12.1964,26811644.0],["2019-05-10",12.1964,13.417046546936035,12.196394920349121,13.417,54856854.0],["2019-05-13",13.417,13.4221,13.0777,13.2702,29316879.0],["2019-05-14",13.2702,13.4019,13.0726,13.1334,27384234.0],["2019-05-15",13.1334,14.0806,13.133411407470703,13.8932,43037431.0],["2019-05-16",13.8932,14.3642,13.6399,13.9185,32519871.0],["2019-05-17",13.9185,13.9793,13.1689,13.2448,34134784.0],["2019-05-20",13.2448,13.417,12.5104,12.865,38232513.0],["2019-05-21",12.865,13.1841,12.5155,12.9967,35948281.0],["2019-05-22",12.9967,12.99665641784668,12.5611,12.6674,22484044.0],["2019-05-23",12.6674,12.667435646057129,11.7456,11.9786,44380375.0],["2019-05-24",11.9786,12.1559,11.4367,11.776,44819040.0],["2019-05-27",11.776,12.8954,11.5734,12.7941,61052885.0],["2019-05-28",12.7941,12.794059753417969,12.4344,12.5054,32519234.0],["2019-05-29",12.5054,12.7535,12.4496,12.5915,22461523.0],["2019-05-30",12.5915,12.713,12.1812,12.6877,25858141.0],["2019-05-31",12.6877,12.7282,12.4648,12.556,18507313.0],["2019-06-03",12.556,12.7637,12.1559,12.2724,25359632.0],["2019-06-04",12.2724,12.5155,12.2116,12.3483,15829027.0],["2019-06-05",12.3483,12.6522,12.1913,12.2926,17686275.0],["2019-06-06",12.2926,12.292628288269043,11.5481,11.7405,26767548.0],["2019-06-10",11.7405,12.2774,11.740548133850098,12.1508,29222325.0],["2019-06-11",12.1508,12.713,12.0647,12.5915,33013617.0],["2019-06-12",12.5915,13.0422,12.5611,12.6877,30504968.0],["2019-06-13",12.6877,13.2195,12.5712,13.0676,30693721.0],["2019-06-14",13.0676,13.1537,12.1913,12.2724,34929062.0],["2019-06-17",12.2724,12.5864,12.1204,12.5206,23938988.0],["2019-06-18",12.5206,12.5864,12.3635,12.4547,10057585.0],["2019-06-19",12.4547,13.3006,12.454708099365234,12.7637,31885399.0],["2019-06-20",12.7637,13.4019,12.76366901397705,13.255,38904741.0],["2019-06-21",13.255,13.802,13.2296,13.4728,43207096.0],["2019-06-24",13.4728,13.5437,13.0524,13.2043,26432557.0],["2019-06-25",13.2043,13.7665,13.1081,13.7108,43818992.0],["2019-06-26",13.7108,15.0176,13.4728,14.815,74211724.0],["2019-06-27",14.815,15.828,14.814971923828125,15.4278,67488503.0],["2019-06-28",15.4278,15.6608,15.0176,15.4278,37047471.0],["2019-07-01",15.4278,16.6485,15.427830696105957,16.3041,56959524.0],["2019-07-02",16.3041,16.8055,16.0458,16.3547,44296180.0],["2019-07-03",16.3547,16.4813,16.0002,16.1319,29459214.0],["2019-07-04",16.1319,16.3091,15.7165,15.8533,44188720.0],["2019-07-05",15.8533,16.5016,15.853287696838379,16.0761,41060670.0],["2019-07-08",16.0761,16.4611,15.5798,15.7267,40650712.0],["2019-07-09",15.7267,16.3598,15.5798,16.066,35224336.0],["2019-07-10",16.066,16.2078,15.5038,15.6507,29511621.0],["2019-07-11",15.6507,16.1471,15.5798,15.676,21978448.0],["2019-07-12",15.676,16.4206,15.6,16.1319,35945331.0],["2019-07-15",16.1319,16.1471,15.4987,16.066,32650774.0],["2019-07-16",16.066,16.066015243530273,15.5241,15.7013,30339767.0],["2019-07-17",15.7013,15.9445,15.6,15.7571,20158235.0],["2019-07-18",15.7571,15.833,15.4734,15.5747,13935113.0],["2019-07-19",15.5747,16.1167,15.5646,15.6203,28443361.0],["2019-07-22",15.6203,15.620299339294434,14.9416,15.1746,30968988.0],["2019-07-23",15.1746,15.9951,15.174583435058594,15.7672,42321074.0],["2019-07-24",15.7672,16.0913,15.6304,15.7824,33432719.0],["2019-07-25",15.7824,15.8381,15.0834,15.6456,47793368.0],["2019-07-26",15.6456,15.645622253417969,15.3113,15.4987,21627300.0],["2019-07-29",15.4987,15.6254,15.1037,15.3721,21913577.0],["2019-07-30",15.3721,16.613,15.372116088867188,16.5421,60343661.0],["2019-07-31",16.5421,16.6029,15.8533,15.9799,40540146.0],["2019-08-01",15.9799,16.0356,15.6051,15.7621,27960134.0],["2019-08-02",15.7621,15.762120246887207,14.7795,15.1746,44488782.0],["2019-08-05",15.1746,15.4532,14.8302,14.8403,24491636.0],["2019-08-06",14.8403,15.2506,14.2072,15.0378,39317784.0],["2019-08-07",15.0378,15.2303,14.7339,14.7643,18846806.0],["2019-08-08",14.7643,15.0125,14.7187,14.9517,17151109.0],["2019-08-09",14.9517,15.4987,14.7998,14.9771,23966526.0],["2019-08-12",14.9771,15.2455,14.815,15.2303,17006658.0],["2019-08-13",15.2303,15.7722,15.0074,15.4076,25058168.0],["2019-08-14",15.4076,16.2838,15.407572746276855,16.0154,38696814.0],["2019-08-15",16.0154,16.0913,15.5899,16.0559,26819107.0],["2019-08-16",16.0559,17.5399,16.055885314941406,17.1854,76086770.0],["2019-08-19",17.1854,17.4994,17.0182,17.312,58281290.0],["2019-08-20",17.312,17.311988830566406,16.1977,16.3497,75402098.0],["2019-08-21",16.3497,16.9271,16.3091,16.6687,37744717.0],["2019-08-22",16.6687,17.4285,16.668743133544922,17.0436,35757743.0],["2019-08-23",17.0436,18.1528,16.8967,17.7273,54145591.0],["2019-08-26",17.7273,18.2845,16.9777,17.9806,41854155.0],["2019-08-27",17.9806,18.1629,17.6665,17.9097,33300441.0],["2019-08-28",17.9097,17.909656524658203,17.2715,17.5754,27478489.0],["2019-08-29",17.5754,18.168,17.5247,17.9552,21664458.0],["2019-08-30",17.9552,18.5529,17.7273,18.2287,31498387.0],["2019-09-02",18.2287,20.0521297454834,18.228744506835938,20.0521,30688577.0],["2019-09-03",20.0521,21.4754,20.0521297454834,21.1158,68383223.0],["2019-09-04",21.1158,21.4501,20.7156,21.3285,42200097.0],["2019-09-05",21.3285,21.3741,20.589,20.6397,55175783.0],["2019-09-06",20.6397,21.0195,20.3864,20.665,31660020.0],["2019-09-09",20.665,22.5897,20.66498565673828,22.2098,57463757.0],["2019-09-10",22.2098,22.225,21.6526,21.7793,31559477.0],["2019-09-11",21.7793,22.8429,21.779273986816406,22.0578,37207843.0],["2019-09-12",22.0578,22.4985,19.854598999023438,19.8546,55963480.0],["2019-09-16",19.8546,19.8546,18.5833,19.3025,94847299.0],["2019-09-17",19.3025,19.9964,19.0493,19.4545,49581141.0],["2019-09-18",19.4545,19.4544677734375,17.7273,18.3858,88411684.0],["2019-09-19",18.3858,18.9125,18.2997,18.5124,51184909.0],["2019-09-20",18.5124,18.639,17.1195,17.6716,108051255.0],["2019-09-23",17.6716,17.67160415649414,15.9039,15.9039,84845620.0],["2019-09-24",15.9039,16.5421,15.1948,16.1572,122877123.0],["2019-09-25",16.1572,16.157184600830078,15.362,15.6355,80871508.0],["2019-09-26",15.6355,16.0458,15.0429,15.8178,90255506.0],["2019-09-27",15.8178,16.0964,15.3974,15.9293,63140515.0],["2019-09-30",15.9293,15.9292631149292,15.3063,15.3924,41290236.0],["2019-10-08",15.3924,15.4329,14.7896,15.1493,39426841.0],["2019-10-09",15.1493,16.6637,15.149260520935059,16.6637,102725908.0],["2019-10-10",16.6637,17.8742,16.663681030273438,17.5146,115050433.0],["2019-10-11",17.5146,17.514589309692383,16.7852,16.9119,83968211.0],["2019-10-14",16.9119,17.3576,16.7397,16.8561,70320380.0],["2019-10-15",16.8561,17.220821380615234,16.4358,17.2208,65561919.0],["2019-10-16",17.2208,18.4263,17.0284,17.7526,87397669.0],["2019-10-17",17.7526,18.0616,17.4335,17.4943,49849345.0],["2019-10-18",17.4943,17.5095,16.5624,16.6941,60582187.0],["2019-10-21",16.6941,16.9625,16.4104,16.7549,32389480.0],["2019-10-22",16.7549,16.8663,16.5674,16.8156,26005474.0],["2019-10-23",16.8156,17.2968,16.7295,16.7295,40988047.0],["2019-10-24",16.7295,17.0891,16.5168,16.7954,30981652.0],["2019-10-25",16.7954,17.4639,16.5624,17.4437,51595163.0],["2019-10-28",17.4437,18.0211,17.0739,17.8236,70911506.0],["2019-10-29",17.8236,19.1202,17.7071,18.2389,92096587.0],["2019-10-30",18.2389,19.186,18.23887825012207,18.9277,80304761.0],["2019-10-31",18.9277,19.8394,18.4871,18.6947,88677276.0],["2019-11-01",18.6947,19.3988,18.6947,19.3988,57588010.0],["2019-11-04",19.3988,19.39875030517578,18.1376,18.5934,100506346.0],["2019-11-05",18.5934,20.4523,18.593425750732422,20.4523,118876219.0],["2019-11-06",20.4523,20.9942,20.0065,20.3358,101476630.0],["2019-11-07",20.3358,20.4624,19.5912,19.8293,77066807.0],["2019-11-08",19.8293,20.199,19.6165,19.7837,53017229.0],["2019-11-11",19.7837,20.513,19.652,19.8191,52637036.0],["2019-11-12",19.8191,19.8799,18.6795,19.2873,53758323.0],["2019-11-13",19.2873,20.2193,19.1506,19.9863,49182024.0],["2019-11-14",19.9863,20.4371,19.8799,19.961,40476301.0],["2019-11-15",19.961,20.3206,19.4291,20.1078,41978409.0],["2019-11-18",20.1078,20.3003,19.4494,19.7533,35517095.0],["2019-11-19",19.7533,20.589,19.2519,20.4117,49961146.0],["2019-11-20",20.4117,21.7691,20.4117,21.3336,65460975.0],["2019-11-21",21.3336,21.8502,21.0803,21.2728,43303413.0],["2019-11-22",21.2728,22.0325,20.6903,21.0094,59391950.0],["2019-11-25",21.0094,21.2475,19.9812,21.1867,43861332.0],["2019-11-26",21.1867,23.2329,21.186677932739258,22.8632,80888036.0],["2019-11-27",22.8632,23.9927,22.2351,22.9493,71084734.0],["2019-11-28",22.9493,23.9775,22.539,22.8378,64772015.0],["2019-11-29",22.8378,23.4254,22.4782,22.6808,44215828.0],["2019-12-02",22.6808,23.086,22.2908,22.8936,33152493.0],["2019-12-03",22.8936,24.4637,22.7416,24.4232,63597734.0],["2019-12-04",24.4232,24.646,24.0585,24.5903,43405343.0],["2019-12-05",24.5903,25.426,24.3421,24.3472,53628404.0],["2019-12-06",24.3472,25.269,24.2104,25.112,41489915.0],["2019-12-09",25.112,25.578,24.6764,25.3247,41573143.0],["2019-12-10",25.3247,25.5577,24.9601,25.2589,28813482.0],["2019-12-11",25.2589,25.4716,23.5064,23.7597,69144464.0],["2019-12-12",23.7597,24.5498,23.759672164916992,24.1851,38974167.0],["2019-12-13",24.1851,26.6062,24.18512725830078,26.6062,82186344.0],["2019-12-16",26.6062,29.0424,26.606168746948242,28.3789,80367007.0],["2019-12-17",28.3789,28.6473,27.5685,28.5359,55686922.0],["2019-12-18",28.5359,28.535917282104492,27.1785,27.4166,63700814.0],["2019-12-19",27.4166,27.7964,27.0215,27.4976,37834850.0],["2019-12-20",27.4976,28.2675,26.6821,26.8442,46025919.0],["2019-12-23",26.8442,27.4875,26.515,26.8442,36785838.0],["2019-12-24",26.8442,28.1054,26.0895,27.4773,56034481.0],["2019-12-25",27.4773,27.477340698242188,25.5425,26.3934,76090049.0],["2019-12-26",26.3934,27.0316,25.887,26.2668,45617024.0],["2019-12-27",26.2668,26.4542,24.5549,24.5903,91304963.0],["2019-12-30",24.5903,25.1779,24.2003,24.9854,45742233.0],["2019-12-31",24.9854,25.8566,24.9195,25.4058,43248753.0],["2020-01-02",25.4058,25.9325,24.9702,25.5527,43416114.0],["2020-01-03",25.5527,25.552661895751953,24.0636,24.3573,77815079.0],["2020-01-06",24.3573,26.7024,24.35733985900879,26.2871,90106611.0],["2020-01-07",26.2871,26.5302,25.4868,26.0541,55893606.0],["2020-01-08",26.0541,26.4492,25.4108,25.6236,42040163.0],["2020-01-09",25.6236,26.6467,25.578,26.3175,53176064.0],["2020-01-10",26.3175,27.604,26.2466,27.2747,60777401.0],["2020-01-13",27.2747,28.541,27.27474594116211,27.7762,45056523.0],["2020-01-14",27.7762,28.6524,27.7053,28.0598,53504501.0],["2020-01-15",28.0598,28.059812545776367,27.0215,27.7458,36839785.0],["2020-01-16",27.7458,28.1814,27.4419,27.9484,29878309.0],["2020-01-17",27.9484,28.6524,27.3507,27.7964,33785639.0],["2020-01-20",27.7964,30.5771,27.796432495117188,30.5366,77453765.0],["2020-01-21",30.5366,30.7746,29.8832,30.2884,38396393.0],["2020-01-22",30.2884,32.4714,29.5337,31.7572,61119883.0],["2020-01-23",31.7572,32.1624,29.8832,30.5315,48146598.0],["2020-02-03",30.5315,30.53150749206543,27.487476348876953,27.4875,70546130.0],["2020-02-04",27.4875,30.2175,27.487476348876953,29.9744,59879516.0],["2020-02-05",29.9744,32.2536,29.8832,30.0605,68628341.0],["2020-02-06",30.0605,32.0561,28.8803,31.6762,66061334.0],["2020-02-07",31.6762,31.676189422607422,30.567,30.9063,39302187.0],["2020-02-10",30.9063,33.6566,30.906314849853516,33.5806,55131413.0],["2020-02-11",33.5806,33.9352,32.674,33.4692,40875519.0],["2020-02-12",33.4692,35.9966,32.8614,35.3787,53187268.0],["2020-02-13",35.3787,37.0248,35.1102,35.404,53315185.0],["2020-02-14",35.404,36.5588,34.8468,35.4698,40433536.0],["2020-02-17",35.4698,39.0153,35.46982955932617,39.0153,54035873.0],["2020-02-18",39.0153,41.6845,38.7519,40.0384,70853018.0],["2020-02-19",40.0384,42.2417,39.0102,39.932,62731941.0],["2020-02-20",39.932,41.021,39.3091,40.0891,49116062.0],["2020-02-21",40.0891,40.9653,39.0153,40.8539,53887947.0],["2020-02-24",40.8539,40.8538703918457,37.8655,39.2584,71200946.0],["2020-02-25",39.2584,43.1837,37.6832,41.8618,86933183.0],["2020-02-26",41.8618,41.86179733276367,37.6781,37.6781,90755559.0],["2020-02-27",37.6781,38.4379,36.2144,36.7969,64234655.0],["2020-02-28",36.7969,36.796852111816406,33.4844,33.7072,73837161.0],["2020-03-02",33.7072,35.5711,33.70722579956055,35.1001,54741728.0],["2020-03-03",35.1001,37.7389,35.0241,35.4344,53357603.0],["2020-03-04",35.4344,36.5689,34.8215,35.8446,49482695.0],["2020-03-05",35.8446,36.7209,34.8316,35.7535,43204835.0],["2020-03-06",35.7535,36.7462,34.8924,36.0219,39347740.0],["2020-03-09",36.0219,36.02190399169922,33.9402,34.1884,40390154.0],["2020-03-10",34.1884,36.6702,33.6161,36.5183,58207820.0],["2020-03-11",36.5183,36.8424,35.404,35.6826,44159146.0],["2020-03-12",35.6826,35.682559967041016,33.768,34.2745,41881816.0],["2020-03-13",34.2745,34.6037,31.9092,33.844,37572554.0],["2020-03-16",33.844,33.84397888183594,30.3846,30.3846,68907955.0],["2020-03-17",30.3846,31.4027,28.9259,29.9541,46486799.0],["2020-03-18",29.9541,31.7319,29.3767,29.5286,44434896.0],["2020-03-19",29.5286,30.491,28.6271,29.8579,44022935.0],["2020-03-20",29.8579,30.7341,29.0728,30.0858,36386419.0],["2020-03-23",30.0858,30.08578872680664,26.986,26.986,50345625.0],["2020-03-24",26.986,27.7306,25.5527,26.6923,67282751.0],["2020-03-25",26.6923,29.47293472290039,26.692276000976562,29.4729,79596650.0],["2020-03-26",29.4729,29.47293472290039,27.9838,28.0801,58135050.0],["2020-03-27",28.0801,29.1083,27.7964,27.999,42536673.0],["2020-03-30",27.999,29.2146,26.3377,28.5258,56842675.0],["2020-03-31",28.5258,29.7515,28.525789260864258,29.4274,54006041.0],["2020-04-01",29.4274,31.1748,29.0728,29.5793,55803404.0],["2020-04-02",29.5793,31.3419,29.1792,31.3216,49404491.0],["2020-04-03",31.3216,31.9598,30.7696,31.0785,33209714.0],["2020-04-07",31.0785,32.517,31.07852554321289,32.0206,35058705.0],["2020-04-08",32.0206,32.5828,31.4938,31.9396,27624417.0],["2020-04-09",31.9396,32.4055,31.0988,31.7876,25422226.0],["2020-04-10",31.7876,31.787612915039062,29.6603,29.9541,39845156.0],["2020-04-13",29.9541,29.9541015625,27.837,28.7638,35520017.0],["2020-04-14",28.7638,30.9772,28.76384162902832,30.8607,45523467.0],["2020-04-15",30.8607,31.2153,29.949,29.9592,32091201.0],["2020-04-16",29.9592,30.7189,29.5236,30.4657,24195598.0],["2020-04-17",30.4657,32.5676,30.46566390991211,32.1118,52980447.0],["2020-04-20",32.1118,33.6566,32.11177062988281,33.4489,46620109.0],["2020-04-21",33.4489,33.44892120361328,31.3267,31.8484,43248567.0],["2020-04-22",31.8484,32.4157,31.1393,32.3903,25502813.0],["2020-04-23",32.3903,32.5676,31.3622,31.9446,30727233.0],["2020-04-24",31.9446,32.8563,31.6661,31.818,25986116.0],["2020-04-27",31.818,32.365,31.3014,31.4533,17626814.0],["2020-04-28",31.4533,33.0488,31.1646,32.6993,38364975.0],["2020-04-29",32.6993,32.912,31.9598,32.3296,21688006.0],["2020-04-30",32.3296,34.5277,32.329559326171875,34.1935,41219957.0],["2020-05-06",34.1935,35.642,33.6566,35.2875,43630232.0],["2020-05-07",35.2875,35.3938,34.4822,34.5227,29468692.0],["2020-05-08",34.5227,34.8874,33.7224,34.2694,33177799.0],["2020-05-11",34.2694,34.6746,33.6211,33.9706,22759122.0],["2020-05-12",33.9706,34.9228,33.6718,34.8924,23634093.0],["2020-05-13",34.8924,35.0494,34.2087,34.4974,18661622.0],["2020-05-14",34.4974,34.49736404418945,33.2564,33.2919,25103905.0],["2020-05-15",33.2919,34.2188,33.2311,33.5553,24612857.0],["2020-05-18",33.5553,33.55527877807617,31.0988,31.3622,41086326.0],["2020-05-19",31.3622,32.5322,31.362159729003906,31.9092,25155345.0],["2020-05-20",31.9092,34.4416,31.909175872802734,32.755,56934248.0],["2020-05-21",32.755,33.4287,30.7442,30.8202,54548457.0],["2020-05-22",30.8202,31.3014,30.3897,30.7341,26167813.0],["2020-05-25",30.7341,31.3216,29.868,31.1798,25209641.0],["2020-05-26",31.1798,32.1574,31.17982292175293,31.9345,27102443.0],["2020-05-27",31.9345,33.3628,31.7319,31.9598,37793181.0],["2020-05-28",31.9598,32.4157,31.271,32.3448,21832851.0],["2020-05-29",32.3448,33.3122,32.344757080078125,32.9171,30636744.0],["2020-06-01",32.9171,34.5936,32.917091369628906,34.467,43324110.0],["2020-06-02",34.467,35.4293,34.391,34.9481,34915216.0],["2020-06-03",34.9481,35.9459,34.391,35.1305,35964842.0],["2020-06-04",35.1305,36.7563,35.1102,36.3613,31300694.0],["2020-06-05",36.3613,37.4097,35.9865,37.1767,28302651.0],["2020-06-08",37.1767,38.5392,37.17671203613281,37.3489,56117346.0],["2020-06-09",37.3489,37.9249,36.68,37.452,26166706.0],["2020-06-10",37.452,41.1673,37.2783,40.4435,52958659.0],["2020-06-11",40.4435,42.0455,40.443538665771484,41.0804,53740874.0],["2020-06-12",41.0804,41.8235,39.961,41.1673,48270802.0],["2020-06-15",41.1673,41.9683,40.0479,40.8392,35650267.0],["2020-06-16",40.8392,42.6534,40.83919143676758,41.4278,31510673.0],["2020-06-17",41.4278,41.42784881591797,40.2795,40.8295,26950221.0],["2020-06-18",40.8295,41.8042,40.2795,41.0225,23502897.0],["2020-06-19",41.0225,43.5219,41.02253723144531,42.3446,46740474.0],["2020-06-22",42.3446,43.4833,42.0744,42.9236,29994860.0],["2020-06-23",42.9236,43.8307,42.7499,43.2324,26587367.0],["2020-06-24",43.2324,43.3772,42.4797,42.8271,20438578.0],["2020-06-29",42.8271,46.7836,42.827110290527344,45.809,46256882.0],["2020-06-30",45.809,46.3204,45.4616,46.3108,28225753.0],["2020-07-01",46.3108,48.1733,45.1335,45.9151,33000049.0],["2020-07-02",45.9151,46.4845,44.1974,44.6027,39875890.0],["2020-07-03",44.6027,46.1564,44.602725982666016,45.4519,33060727.0],["2020-07-06",45.4519,47.4399,45.45193099975586,47.0152,55456326.0],["2020-07-07",47.0152,51.71484375,47.0152473449707,51.7148,49837410.0],["2020-07-08",51.7148,55.0055,50.5665,53.6545,64952617.0],["2020-07-09",53.6545,57.9006,52.0333,57.9006,61784448.0],["2020-07-10",57.9006,57.900550842285156,52.95,54.6871,91635311.0],["2020-07-13",54.6871,56.9259,53.558,56.0767,63507996.0],["2020-07-14",56.0767,56.07668685913086,51.242,52.0236,79375126.0],["2020-07-15",52.0236,53.5484,49.2251,51.3385,62258130.0],["2020-07-16",51.3385,53.3457,49.6787,49.9585,57148864.0],["2020-07-17",49.9585,51.1358,48.5014,50.1419,38258345.0],["2020-07-20",50.1419,51.6183,48.9356,50.6147,39934953.0],["2020-07-21",50.6147,52.593,50.61473846435547,51.5604,38300416.0],["2020-07-22",51.5604,54.9959,51.56044387817383,54.5134,62607096.0],["2020-07-23",54.5134,58.634,53.6545,57.0706,72875499.0],["2020-07-24",57.0706,58.827,53.7607,54.1177,61584437.0],["2020-07-27",54.1177,55.874,52.0623,53.1334,37900532.0],["2020-07-28",53.1334,54.79322052001953,53.1334114074707,54.7932,29261844.0],["2020-07-29",54.7932,56.3951,53.1334,56.1153,31699139.0],["2020-07-30",56.1153,57.2057,54.9573,55.7872,32368344.0],["2020-07-31",55.7872,58.8173,55.7293,58.0743,51643610.0],["2020-08-03",58.0743,59.6858,57.5049,58.2769,33699364.0],["2020-08-04",58.2769,59.1551,55.8547,56.2407,37258356.0],["2020-08-05",56.2407,56.7522,55.4301,56.2986,22357125.0],["2020-08-06",56.2986,56.6557,53.5484,53.8475,36295492.0],["2020-08-07",53.8475,54.7932,51.0393,52.4193,33398227.0],["2020-08-10",52.4193,52.41930389404297,50.5375,51.3867,25879763.0],["2020-08-11",51.3867,52.786,50.6726,50.7981,23225624.0],["2020-08-12",50.7981,51.2323,46.8029,49.2058,46569135.0],["2020-08-13",49.2058,50.2094,48.1733,48.6558,21632182.0],["2020-08-14",48.6558,50.4507,48.347,50.4217,27532720.0],["2020-08-17",50.4217,51.6569,48.733,51.5508,35494158.0],["2020-08-18",51.5508,51.5508,50.2866,50.7016,21630718.0],["2020-08-19",50.7016,50.70158767700195,48.2408,48.318,24673370.0],["2020-08-20",48.318,48.3277,46.7064,46.8801,24776573.0],["2020-08-21",46.8801,49.2927,46.880149841308594,47.8838,25008619.0],["2020-08-24",47.8838,51.7727,47.883750915527344,50.7884,42542095.0],["2020-08-25",50.7884,54.6002,50.78843688964844,52.0043,50278268.0],["2020-08-26",52.0043,52.5833,48.0575,48.6654,44941338.0],["2020-08-27",48.6654,49.4085,46.7257,48.4049,31532642.0],["2020-08-28",48.4049,49.0225,47.189,48.7137,21183708.0],["2020-08-31",48.7137,49.3023,47.2855,47.4109,29273063.0],["2020-09-01",47.4109,48.5207,46.4169,48.0092,28354312.0],["2020-09-02",48.0092,49.3988,47.4785,48.6075,22892973.0],["2020-09-03",48.6075,51.0393,48.2601,50.0357,39893392.0],["2020-09-04",50.0357,50.035728454589844,47.575,48.6558,24472404.0],["2020-09-07",48.6558,48.7523,45.8476,46.3011,30809213.0],["2020-09-08",46.3011,46.4941,44.0044,44.8536,26883895.0],["2020-09-09",44.8536,44.85363006591797,42.1709,43.5219,28537376.0],["2020-09-10",43.5219,45.4905,42.9622,43.2807,23416280.0],["2020-09-11",43.2807,45.5484,43.2517,45.1817,23028587.0],["2020-09-14",45.1817,47.3337,45.181732177734375,46.6968,26959230.0],["2020-09-15",46.6968,47.7101,46.5134,47.1021,20218613.0],["2020-09-16",47.1021,47.6329,46.5134,46.9959,14232573.0],["2020-09-17",46.9959,48.6751,46.0116,47.7583,25420330.0],["2020-09-18",47.7583,48.1443,46.8994,47.7294,14016138.0],["2020-09-21",47.7294,49.4085,47.6811,47.7004,17936950.0],["2020-09-22",47.7004,47.70040512084961,46.3204,46.4845,11836504.0],["2020-09-23",46.4845,48.0575,45.6932,48.0189,19346011.0],["2020-09-24",48.0189,48.018856048583984,45.6256,45.6835,16948105.0],["2020-09-25",45.6835,48.6365,45.683536529541016,48.2215,34165264.0],["2020-09-28",48.2215,48.6847,47.353,47.8066,14242030.0],["2020-09-29",47.8066,48.8102,47.2855,48.3856,18654763.0],["2020-09-30",48.3856,49.0321,47.5364,47.768,15810732.0],["2020-10-09",47.768,50.4314,47.76795959472656,49.0514,30728795.0],["2020-10-12",49.0514,53.0755,49.05141830444336,52.7764,48330353.0],["2020-10-13",52.7764,53.6545,51.7824,53.2492,25674738.0],["2020-10-14",53.2492,54.1949,52.3035,52.3904,22144638.0],["2020-10-15",52.3904,53.6352,52.014,52.4,17924439.0],["2020-10-16",52.4,55.1599,52.2649,52.9887,36529406.0],["2020-10-19",52.9887,53.4422,51.1455,51.3771,21015151.0],["2020-10-20",51.3771,54.2818,51.1455,54.0116,31885566.0],["2020-10-21",54.0116,54.2335,52.1202,53.2492,20160941.0],["2020-10-22",53.2492,53.3554,51.8789,52.9597,13059079.0],["2020-10-23",52.9597,53.7124,51.0297,51.2999,15703102.0],["2020-10-26",51.2999,53.0755,49.5532,52.429,18117427.0],["2020-10-27",52.429,54.6388,52.428951263427734,53.8282,25970516.0],["2020-10-28",53.8282,55.9319,53.6642,55.1889,28710488.0],["2020-10-29",55.1889,55.188873291015625,49.7559,51.7438,64873358.0],["2020-10-30",51.7438,51.74379348754883,50.084,51.1455,31852018.0],["2020-11-02",51.1455,52.4772,50.1805,52.014,25609940.0],["2020-11-03",52.014,53.6545,51.1744,51.9175,21732909.0],["2020-11-04",51.9175,56.6267,51.91749572753906,55.1985,55365867.0],["2020-11-05",55.1985,60.2648,55.19852828979492,59.2323,67067859.0],["2020-11-06",59.2323,61.4614,58.2287,59.6376,50091154.0],["2020-11-09",59.6376,61.7413,58.4796,60.4964,45872738.0],["2020-11-10",60.4964,63.073,59.02,60.8052,40052921.0],["2020-11-11",60.8052,64.4337,60.2166,61.6641,45737986.0],["2020-11-12",61.6641,63.0827,60.4675,61.4035,25374822.0],["2020-11-13",61.4035,65.1574,61.403541564941406,65.0416,48819301.0],["2020-11-16",65.0416,65.04161834716797,61.7702,64.3661,37980292.0],["2020-11-17",64.3661,65.968,60.4096,61.5869,38659523.0],["2020-11-18",61.5869,62.2431,58.4699,59.1551,42892426.0],["2020-11-19",59.1551,60.8824,58.4024,60.7956,26031588.0],["2020-11-20",60.7956,64.0573,60.79558563232422,63.1116,31477937.0],["2020-11-23",63.1116,67.0102,63.11160659790039,65.6303,31611628.0],["2020-11-24",65.6303,68.0235,64.81,65.3022,26373038.0],["2020-11-25",65.3022,66.1128,64.4626,65.225,17753647.0],["2020-11-26",65.225,65.5724,61.5676,63.459,24109892.0],["2020-11-27",63.459,64.6267,62.1852,63.488,15279855.0],["2020-11-30",63.488,63.6906,61.4711,62.2431,21407071.0],["2020-12-01",62.2431,64.1249,62.0018,63.7871,17726573.0],["2020-12-02",63.7871,63.787105560302734,59.2516,60.0043,48038167.0],["2020-12-03",60.0043,60.6026,58.4989,59.985,24020055.0],["2020-12-04",59.985,60.5447,58.8463,60.0622,25264821.0],["2020-12-07",60.0622,62.0404,58.8366,59.02,33874860.0],["2020-12-08",59.02,62.6291,59.01996612548828,61.4807,38101229.0],["2020-12-09",61.4807,65.1381,61.480735778808594,64.1345,44159616.0],["2020-12-10",64.1345,64.8872,61.9536,63.7099,29906281.0],["2020-12-11",63.7099,64.5109,61.4518,62.0983,25794959.0],["2020-12-14",62.0983,65.4759,61.3746,65.3118,31106453.0],["2020-12-15",65.3118,67.8691,65.1864,67.8401,36577654.0],["2020-12-16",67.8401,68.1683,65.8233,67.377,20834701.0],["2020-12-17",67.377,67.5603,64.9258,66.7979,23326824.0],["2020-12-18",66.7979,70.1272,66.6049,69.6544,31307427.0],["2020-12-21",69.6544,74.0162,69.0947,73.9487,38976286.0],["2020-12-22",73.9487,76.0427,70.6869,71.401,35742541.0],["2020-12-23",71.401,74.7303,71.1212,71.9221,32578646.0],["2020-12-24",71.9221,73.0126,69.2877,69.7412,22640874.0],["2020-12-25",69.7412,75.4927,69.7412,75.2225,28881362.0],["2020-12-28",75.2225,77.2586,73.0512,76.4287,28175135.0],["2020-12-29",76.4287,77.2007,71.7002,72.7617,31367589.0],["2020-12-30",72.7617,78.5324,72.76170349121094,76.477,31261234.0],["2020-12-31",76.477,80.0958,76.0138,78.6482,24353015.0],["2021-01-04",78.6482,93.5094,78.64824676513672,90.2187,44494576.0],["2021-01-05",90.2187,92.6409,87.9992,91.8689,41387189.0],["2021-01-06",91.8689,96.0184,89.0704,91.5794,31294696.0],["2021-01-07",91.5794,97.2729,89.63,95.6324,34557796.0],["2021-01-08",95.6324,98.4309,89.7555,93.9533,35405432.0],["2021-01-11",93.9533,93.95329284667969,84.9691,86.6096,47129552.0],["2021-01-12",86.6096,91.0969,85.9823,90.0643,26712553.0],["2021-01-13",90.0643,93.4129,84.998,86.7929,34163578.0],["2021-01-14",86.7929,87.0438,81.2538,85.9823,34111801.0],["2021-01-15",85.9823,91.0969,83.4347,88.7808,28869521.0],["2021-01-18",88.7808,91.8592,85.0945,90.8074,28483796.0],["2021-01-19",90.8074,93.7892,87.3333,88.2983,21846059.0],["2021-01-20",88.2983,101.8857,88.29833984375,100.5829,42364081.0],["2021-01-21",100.5829,103.1402,97.6203,101.9146,27866480.0],["2021-01-22",101.9146,108.9495,101.91462707519531,106.6818,35089508.0],["2021-01-25",106.6818,115.8011,101.2295,102.1945,55216277.0],["2021-01-26",102.1945,107.5792,101.6155,102.87,35557392.0],["2021-01-27",102.87,110.8699,99.753,109.847,33867701.0],["2021-01-28",109.847,109.84699249267578,102.098,105.186,31623694.0],["2021-01-29",105.186,108.3416,99.6855,102.7735,31037994.0],["2021-02-01",102.7735,103.1981,96.5395,99.2319,32853572.0],["2021-02-02",99.2319,108.6407,99.23189544677734,107.888,35206122.0],["2021-02-03",107.888,110.6094,105.8519,108.1968,27915954.0],["2021-02-04",108.1968,109.5285,102.6094,105.0702,22640542.0],["2021-02-05",105.0702,109.9049,100.361,102.0111,27700843.0],["2021-02-08",102.0111,103.9218,89.2633,98.5178,47150612.0],["2021-02-09",98.5178,103.7192,97.4659,101.8085,28017362.0],["2021-02-10",101.8085,108.274,101.5672,107.116,25362948.0],["2021-02-18",107.116,110.3006,96.1728,99.975,53185934.0],["2021-02-19",99.975,99.9749526977539,90.7977,94.0884,41395122.0],["2021-02-22",94.0884,96.9641,90.1319,90.4889,36050200.0],["2021-02-23",90.4889,92.8918,87.507,90.2284,22546315.0],["2021-02-24",90.2284,90.22836303710938,84.1295,85.4033,37440338.0],["2021-02-25",85.4033,88.9449,84.4962,85.606,24201305.0],["2021-02-26",85.606,85.60597229003906,80.7037,82.5083,25950939.0],["2021-03-01",82.5083,87.4684,82.50830078125,87.4009,27830558.0],["2021-03-02",87.4009,89.7459,86.0788,88.1053,27235717.0],["2021-03-03",88.1053,88.5589,84.5348,88.1632,20772459.0],["2021-03-04",88.1632,88.16324615478516,76.4287,77.7604,52726415.0],["2021-03-05",77.7604,80.8678,75.0777,79.5747,35246007.0],["2021-03-08",79.5747,81.0608,71.1019,71.4107,42936310.0],["2021-03-09",71.4107,74.7786,67.7919,71.6037,36863584.0],["2021-03-10",71.6037,78.9378,71.60368347167969,75.7822,38033754.0],["2021-03-11",75.7822,79.2852,74.4987,78.1368,28467255.0],["2021-03-12",78.1368,84.4383,78.13678741455078,78.9185,46646313.0],["2021-03-15",78.9185,80.0958,74.6917,76.2261,30699950.0],["2021-03-16",76.2261,78.9378,75.1742,78.9378,27766999.0],["2021-03-17",78.9378,83.425,76.6314,81.8328,27541252.0],["2021-03-18",81.8328,86.3683,81.8327865600586,81.9293,24619342.0],["2021-03-19",81.9293,81.92928314208984,78.2622,79.5168,19595481.0],["2021-03-22",79.5168,83.2417,78.7448,79.8545,23256166.0],["2021-03-23",79.8545,79.8545150756836,63.9319,67.1936,101261460.0],["2021-03-24",67.1936,67.8112,65.1478,67.319,40065579.0],["2021-03-25",67.319,67.7436,64.6556,66.7304,24622174.0],["2021-03-26",66.7304,73.0223,66.73037719726562,72.5011,46473093.0],["2021-03-29",72.5011,73.331,70.3009,70.8992,28245573.0],["2021-03-30",70.8992,73.6206,70.8606,72.0862,22220243.0],["2021-03-31",72.0862,74.0162,71.4879,72.5204,19368704.0],["2021-04-01",72.5204,77.2007,72.52044677734375,75.3672,25310263.0],["2021-04-02",75.3672,77.0946,74.5084,75.8401,16426440.0],["2021-04-06",75.8401,77.2007,75.2128,75.9848,11886015.0],["2021-04-07",75.9848,76.6024,70.4457,71.2273,41246776.0],["2021-04-08",71.2273,72.0572,70.3974,70.7255,22994396.0],["2021-04-09",70.7255,71.1019,68.2262,68.7955,26694907.0],["2021-04-12",68.7955,69.9535,65.997,66.4891,24316081.0],["2021-04-13",66.4891,68.7472,65.997,67.4445,18464747.0],["2021-04-14",67.4445,71.8739,67.44448852539062,71.5072,30543744.0],["2021-04-15",71.5072,71.8739,69.8667,71.5168,17262077.0],["2021-04-16",71.5168,72.3757,67.5506,69.1429,22472654.0],["2021-04-19",69.1429,77.635,68.5543,77.4034,40118080.0],["2021-04-20",77.4034,79.372,75.6471,77.2972,34156437.0],["2021-04-21",77.2972,79.15,76.0234,78.8316,25239088.0],["2021-04-22",78.8316,82.3925,77.8859,81.2924,31711077.0],["2021-04-23",81.2924,83.3575,80.0958,82.6048,28521302.0],["2021-04-26",82.6048,85.6639,81.2538,81.6108,31685750.0],["2021-04-27",81.6108,81.6784,77.2007,79.4589,31126998.0],["2021-04-28",79.4589,84.4383,79.1308,82.846,26691468.0],["2021-04-29",82.846,83.6277,80.0089,82.4793,18848112.0],["2021-04-30",82.4793,87.5553,81.109,85.5674,30636763.0],["2021-05-06",85.5674,87.3044,83.3864,85.5481,26635837.0],["2021-05-07",85.5481,87.4105,82.1416,82.1898,20765144.0],["2021-05-10",82.1898,86.6192,82.0354,86.1753,25377506.0],["2021-05-11",86.1753,86.1753158569336,80.7713,83.454,22473607.0],["2021-05-12",83.454,85.1621,82.4118,83.3285,15286557.0],["2021-05-13",83.3285,85.577,80.8774,84.9208,24300747.0],["2021-05-14",84.9208,97.0799,84.92080688476562,93.2006,46954811.0],["2021-05-17",93.2006,100.1294,90.7784,98.3344,46880153.0],["2021-05-18",98.3344,102.262,96.7518,97.6589,29213673.0],["2021-05-19",97.6589,101.712,94.2428,99.396,30062495.0],["2021-05-20",99.396,101.6155,97.4466,100.6312,21749578.0],["2021-05-21",100.6312,101.2102,96.1149,97.1957,29677122.0],["2021-05-24",97.1957,100.361,96.8869,98.6239,21539200.0],["2021-05-25",98.6239,103.6577,97.4415,103.5612,28795300.0],["2021-05-26",103.5612,103.5611801147461,99.1114,99.2658,22768865.0],["2021-05-27",99.2658,99.26583099365234,94.1114,96.6211,45726062.0],["2021-05-28",96.6211,105.0573,96.6210708618164,100.3373,40075255.0],["2021-05-31",100.3373,108.1461,100.3372573852539,107.1905,32251894.0],["2021-06-01",107.1905,107.19050598144531,102.4415,103.4743,26388665.0],["2021-06-02",103.4743,105.6847,101.4762,103.3874,19055217.0],["2021-06-03",103.3874,104.4203,100.0573,101.4859,17332292.0],["2021-06-04",101.4859,107.7503,97.9724,100.3469,48424284.0],["2021-06-07",100.3469,101.9299,94.1887,95.6848,39461023.0],["2021-06-08",95.6848,99.0824,94.0439,94.3334,24675840.0],["2021-06-09",94.3334,97.2485,93.6288,95.5689,20293545.0],["2021-06-10",95.5689,100.8682,95.56893920898438,99.4106,30047780.0],["2021-06-11",99.4106,107.0264,99.41062927246094,104.9801,44034241.0],["2021-06-15",104.9801,106.5727,101.8623,104.7195,23066241.0],["2021-06-16",104.7195,104.71946716308594,93.7543,94.7195,38800373.0],["2021-06-17",94.7195,98.8797,94.71952819824219,97.6828,26995646.0],["2021-06-18",97.6828,102.6828,97.68283081054688,101.7851,26839860.0],["2021-06-21",101.7851,102.7407,96.6018,100.2407,38242441.0],["2021-06-22",100.2407,100.2697,97.0651,97.9724,24174521.0],["2021-06-23",97.9724,103.648,97.2774,101.206,28678458.0],["2021-06-24",101.206,102.7793,98.0496,99.2948,19202386.0],["2021-06-25",99.2948,103.6577,99.0149,102.2967,25606098.0],["2021-06-28",102.2967,106.4086,100.9164,102.6152,31508827.0],["2021-06-29",102.6152,105.7909,99.2465,99.9126,30154884.0],["2021-06-30",99.9126,101.9685,97.818,100.318,31192695.0],["2021-07-01",100.318,101.1384,96.5438,99.4203,24151244.0],["2021-07-02",99.4203,99.42027282714844,92.9531,93.8701,38976405.0],["2021-07-05",93.8701,98.8701,93.87010955810547,98.8701,34749585.0],["2021-07-06",98.8701,103.9376,96.3315,98.0207,41499758.0],["2021-07-07",98.0207,112.509,95.54,111.0611,67271471.0],["2021-07-08",111.0611,117.3545,111.06112670898438,114.285,45587220.0],["2021-07-09",114.285,114.9028,110.1828,113.4936,35622969.0],["2021-07-12",113.4936,126.9298,113.4935531616211,124.507,58103483.0],["2021-07-13",124.507,125.1827,119.3043,122.6923,37712287.0],["2021-07-14",122.6923,123.6576,117.7599,119.0148,28300403.0],["2021-07-15",119.0148,123.3487,117.4511,122.5862,29091641.0],["2021-07-16",122.5862,123.5514,116.9009,117.3256,26276799.0],["2021-07-19",117.3256,120.6364,114.4588,115.2793,26506448.0],["2021-07-20",115.2793,117.1808,112.7407,114.3719,17015679.0],["2021-07-21",114.3719,121.4761,114.2851,119.8835,37016328.0],["2021-07-22",119.8835,122.0842,118.0978,121.6209,28039935.0],["2021-07-23",121.6209,127.2966,118.7252,120.8777,33912502.0],["2021-07-26",120.8777,120.877685546875,111.5824,115.9163,35856018.0],["2021-07-27",115.9163,118.0495,100.6558,100.7813,69098648.0],["2021-07-28",100.7813,103.1654,96.65,101.0805,38823564.0],["2021-07-29",101.0805,108.7059,101.08050537109375,106.5728,46252831.0],["2021-07-30",106.5728,114.0341,105.1249,108.5805,39568120.0],["2021-08-02",108.5805,116.0515,103.9666,110.038,43164439.0],["2021-08-03",110.038,114.8545,105.8778,106.3218,31445345.0],["2021-08-04",106.3218,116.4665,106.32177734375,115.3275,45047253.0],["2021-08-05",115.3275,115.32752990722656,109.0727,112.3353,40577679.0],["2021-08-06",112.3353,120.4626,112.33525848388672,116.9588,40438600.0],["2021-08-09",116.9588,116.95877838134766,106.9588,110.038,38405467.0],["2021-08-10",110.038,111.2831,102.7986,106.5631,37718962.0],["2021-08-11",106.5631,111.8526,105.2118,109.4974,31153825.0],["2021-08-12",109.4974,110.9067,106.7561,108.4743,19838721.0],["2021-08-13",108.4743,111.0032,105.3179,107.1423,24901787.0],["2021-08-16",107.1423,107.316,99.9029,101.7851,40411795.0],["2021-08-17",101.7851,103.648,98.6674,100.7427,27235733.0],["2021-08-18",100.7427,101.5438,96.3315,98.4164,31533315.0],["2021-08-19",98.4164,101.3508,95.2697,99.8836,27994366.0],["2021-08-20",99.8836,99.88359069824219,93.5902,95.0767,39272364.0],["2021-08-23",95.0767,97.0072,93.8122,96.7176,33491761.0],["2021-08-24",96.7176,101.2156,96.0419,97.6442,31866117.0],["2021-08-25",97.6442,99.2176,95.5979,98.5516,23459246.0],["2021-08-26",98.5516,99.3044,92.6636,93.04,43863796.0],["2021-08-27",93.04,101.0419,93.04000854492188,98.5902,53340045.0],["2021-08-30",98.5902,104.5264,98.59015655517578,101.3508,49009620.0],["2021-08-31",101.3508,101.3508,95.2697,98.455,37727363.0],["2021-09-01",98.455,98.9184,90.0864,94.0149,35643018.0],["2021-09-02",94.0149,95.2794,90.3277,91.2157,34426903.0],["2021-09-03",91.2157,91.8528,84.8161,86.8238,46986897.0],["2021-09-06",86.8238,92.4705,85.7138,91.9879,37736275.0],["2021-09-07",91.9879,98.7639,91.98788452148438,97.0072,45034546.0],["2021-09-08",97.0072,99.6133,95.6076,96.1288,32760943.0],["2021-09-09",96.1288,100.0959,95.5593,98.1751,30807775.0],["2021-09-10",98.1751,98.17510223388672,93.6481,94.6037,42179570.0],["2021-09-13",94.6037,94.60370635986328,87.5574,89.3817,55238936.0],["2021-09-14",89.3817,95.3373,88.4937,93.2523,46223092.0],["2021-09-15",93.2523,93.5902,89.2852,90.1057,32296181.0],["2021-09-16",90.1057,90.5207,86.7563,87.1713,30679452.0],["2021-09-17",87.1713,88.5999,85.8682,87.6732,21597719.0],["2021-09-22",87.6732,87.6732406616211,85.2119,86.3219,20236077.0],["2021-09-23",86.3219,88.1269,85.8682,86.7562,19840385.0],["2021-09-24",86.7562,90.2118,85.8103,86.4088,27791311.0],["2021-09-27",86.4088,92.2099,86.40876770019531,90.569,48431282.0],["2021-09-28",90.569,91.8141,87.9918,88.5902,22666522.0],["2021-09-29",88.5902,91.708,86.679,90.5883,26982082.0],["2021-09-30",90.5883,95.8971,90.2697,95.5882,37690741.0],["2021-10-08",95.5882,99.1886,95.1249,97.1616,30018633.0],["2021-10-11",97.1616,99.2272,95.4724,97.4994,19943708.0],["2021-10-12",97.4994,99.0342,95.5593,97.0168,25494530.0],["2021-10-13",97.0168,102.8952,97.0168228149414,102.316,31106132.0],["2021-10-14",102.316,106.177,101.6017,102.6152,26815978.0],["2021-10-15",102.6152,106.1577,100.2214,104.3913,30412039.0],["2021-10-18",104.3913,107.9917,104.2465,107.1519,26314736.0],["2021-10-19",107.1519,113.0978,107.15189361572266,109.3623,29373878.0],["2021-10-20",109.3623,112.9144,108.4743,110.0573,23625289.0],["2021-10-21",110.0573,111.5824,107.8372,108.9569,23509612.0],["2021-10-22",108.9569,110.2696,105.2117,108.7252,22087730.0],["2021-10-25",108.7252,113.1267,108.7252426147461,112.4511,28917856.0],["2021-10-26",112.4511,114.3816,111.7561,112.4511,24083749.0],["2021-10-27",112.4511,113.7542,111.0129,112.4511,17716350.0],["2021-10-28",112.4511,114.0051,105.2214,109.5553,37109742.0],["2021-10-29",109.5553,112.7117,103.9859,109.5071,31285024.0],["2021-11-01",109.5071,110.5399,104.8836,105.3565,28955117.0],["2021-11-02",105.3565,112.9337,105.3565444946289,109.6615,32837023.0],["2021-11-03",109.6615,110.7136,105.0477,107.2388,26181695.0],["2021-11-04",107.2388,113.175,107.23876190185547,110.7812,26587084.0],["2021-11-05",110.7812,115.6074,109.54569244384766,109.5457,26677817.0],["2021-11-08",109.5457,129.3912,109.54569244384766,126.9394,70632905.0],["2021-11-09",126.9394,130.5398,125.0572,129.9413,35917728.0],["2021-11-10",129.9413,130.868,125.6749,128.8409,35264476.0],["2021-11-11",128.8409,128.8409423828125,124.2078,127.2,26391907.0],["2021-11-12",127.2,128.2811,122.3835,127.0166,32275100.0],["2021-11-15",127.0166,128.8603,122.5862,122.7696,24701982.0],["2021-11-16",122.7696,124.0244,119.3043,119.4298,20797315.0],["2021-11-17",119.4298,123.5321,119.4298095703125,121.5244,20661209.0],["2021-11-18",121.5244,125.0958,118.8314,122.5862,24507866.0],["2021-11-19",122.5862,125.6749,121.5051,123.8603,17862414.0],["2021-11-22",123.8603,138.4548,123.86029815673828,134.729,51727342.0],["2021-11-23",134.729,139.3139,129.9703,136.505,37875977.0],["2021-11-24",136.505,145.337,136.4857,137.5957,41484617.0],["2021-11-25",137.5957,141.2154,134.4876,140.0667,25083562.0],["2021-11-26",140.0667,145.3467,138.9953,143.5803,24484764.0],["2021-11-29",143.5803,147.586,140.6942,142.8563,28460963.0],["2021-11-30",142.8563,145.1633,140.1343,141.1575,24685327.0],["2021-12-01",141.1575,141.6208,136.5918,137.837,19132657.0],["2021-12-02",137.837,143.3389,136.9104,141.4953,22812419.0],["2021-12-03",141.4953,145.366,139.478,141.1189,16198949.0],["2021-12-06",141.1189,142.3448,134.1691,135.0958,27228338.0],["2021-12-07",135.0958,139.2656,127.6247,130.2695,31275677.0],["2021-12-08",130.2695,133.9954,130.26951599121094,132.4606,16399142.0],["2021-12-09",132.4606,133.1942,129.5745,130.7618,18954549.0],["2021-12-10",130.7618,133.0108,128.5514,132.451,20071800.0],["2021-12-13",132.451,133.783,126.4472,132.6537,25912730.0],["2021-12-14",132.6537,132.65367126464844,127.7792,129.2463,17359116.0],["2021-12-15",129.2463,132.7212,127.0745,127.4124,14922718.0],["2021-12-16",127.4124,130.7811,126.0611,130.3081,13289908.0],["2021-12-17",130.3081,130.30813598632812,125.2888,125.6846,18418632.0],["2021-12-20",125.6846,127.2193,117.8661,118.7155,27971554.0],["2021-12-21",118.7155,121.4279,117.7696,119.0148,15693255.0],["2021-12-22",119.0148,121.814,119.01475524902344,120.0765,15788054.0],["2021-12-23",120.0765,120.07652282714844,116.6982,118.6866,17379788.0],["2021-12-24",118.6866,119.2368,109.7484,111.7658,32552216.0],["2021-12-27",111.7658,119.0727,111.76576232910156,114.3816,25947665.0],["2021-12-28",114.3816,117.7213,114.38158416748047,117.1711,18991452.0],["2021-12-29",117.1711,117.8468,114.7966,116.2059,15614428.0],["2021-12-30",116.2059,117.7599,113.6769,114.2175,19281804.0],["2021-12-31",114.2175,116.0515,111.2928,114.0727,21070075.0],["2022-01-04",114.0727,119.6904,106.7079,107.6635,37648997.0],["2022-01-05",107.6635,107.6635,102.1712,103.7639,36865481.0],["2022-01-06",103.7639,104.0245,99.9029,101.9299,25605789.0],["2022-01-07",101.9299,104.4589,99.4299,101.7272,25901017.0],["2022-01-10",101.7272,102.6056,98.9377,100.0959,26420992.0],["2022-01-11",100.0959,102.4704,99.9029,102.287,32767166.0],["2022-01-12",102.287,106.4666,101.8334,105.2118,43026320.0],["2022-01-13",105.2118,105.9646,99.9705,103.8025,28415579.0],["2022-01-14",103.8025,108.6287,102.3064,108.3005,27526841.0],["2022-01-17",108.3005,109.9028,104.2272,105.8681,30068413.0],["2022-01-18",105.8681,105.86811065673828,102.4029,103.6384,25536768.0],["2022-01-19",103.6384,103.7639,94.2659,95.54,53295330.0],["2022-01-20",95.54,96.0902,91.7176,92.374,33851384.0],["2022-01-21",92.374,95.8103,91.9589,93.9184,23420401.0],["2022-01-24",93.9184,97.4608,92.4415,96.5149,27253492.0],["2022-01-25",96.5149,98.262,94.372,94.372,18282116.0],["2022-01-26",94.372,96.7176,94.37203979492188,95.5786,22440274.0],["2022-01-27",95.5786,96.2639,91.9782,91.9879,18467003.0],["2022-01-28",91.9879,94.1114,89.7678,90.0284,20746452.0],["2022-02-07",90.0284,95.9068,90.02842712402344,91.0227,21177310.0],["2022-02-08",91.0227,92.0362,83.9764,86.2929,34040538.0],["2022-02-09",86.2929,88.8412,83.8412,88.1076,27317213.0],["2022-02-10",88.1076,89.4203,81.5439,82.8856,37161129.0],["2022-02-11",82.8856,85.0864,80.2215,81.4474,32574145.0],["2022-02-14",81.4474,82.7119,79.2563,80.598,28715699.0],["2022-02-15",80.598,85.4146,80.59798431396484,84.6134,33013153.0],["2022-02-16",84.6134,85.5207,82.4416,83.1269,23155738.0],["2022-02-17",83.1269,89.0342,81.737,85.7427,54868061.0],["2022-02-18",85.7427,85.74274444580078,81.4474,82.3065,36167533.0],["2022-02-21",82.3065,84.3625,81.6405,82.8663,26563909.0],["2022-02-22",82.8663,83.4937,79.8065,82.6733,35986671.0],["2022-02-23",82.6733,86.7466,82.67327117919922,85.9841,46361876.0],["2022-02-24",85.9841,85.9841,81.8914,83.0014,38819602.0],["2022-02-25",83.0014,87.7215,83.00144958496094,86.2447,46698871.0],["2022-02-28",86.2447,88.0014,85.1636,86.3895,39616188.0],["2022-03-01",86.3895,88.7543,83.2814,83.8798,43311735.0],["2022-03-02",83.8798,83.87982940673828,80.9262,81.3026,37075881.0],["2022-03-03",81.3026,81.6598,76.544,76.7467,62055575.0],["2022-03-04",76.7467,76.988,74.681,75.4339,39632815.0],["2022-03-07",75.4339,75.43391418457031,71.9108,72.1907,36682406.0],["2022-03-08",72.1907,73.0498,68.2139,68.8896,48400859.0],["2022-03-09",68.8896,70.1154,65.2602,68.0401,41287370.0],["2022-03-10",68.0401,72.9436,68.04014587402344,72.5382,69958731.0],["2022-03-11",72.5382,75.2698,70.7911,73.6579,57112111.0],["2022-03-14",73.6579,73.65786743164062,68.6579,68.9571,41090639.0],["2022-03-15",68.9571,71.7177,67.268,68.4552,42157703.0],["2022-03-16",68.4552,77.403,68.45520782470703,76.1482,80769714.0],["2022-03-17",76.1482,83.1269,76.1482162475586,78.6965,86134131.0],["2022-03-18",78.6965,82.1907,76.293,81.7563,51829026.0],["2022-03-21",81.7563,85.4242,81.75629425048828,82.432,48692421.0],["2022-03-22",82.432,83.513,80.3856,80.9841,30456747.0],["2022-03-23",80.9841,82.3161,79.4783,80.1154,27628873.0],["2022-03-24",80.1154,80.11536407470703,76.1193,78.6192,39076048.0],["2022-03-25",78.6192,79.0729,75.7042,75.7332,30114894.0],["2022-03-28",75.7332,76.544,72.3934,73.0884,31727247.0],["2022-03-29",73.0884,74.9513,72.5479,73.2428,22592809.0],["2022-03-30",73.2428,80.1154,73.2428207397461,80.1154,53186226.0],["2022-03-31",80.1154,80.11536407470703,76.3509,77.8663,36168901.0],["2022-04-01",77.8663,79.8837,76.4764,78.6482,28655071.0],["2022-04-06",78.6482,79.4397,75.5015,76.544,24856571.0],["2022-04-07",76.544,76.54396057128906,72.0845,72.0845,37661230.0],["2022-04-08",72.0845,75.4629,71.6984,72.876,28910382.0],["2022-04-11",72.876,72.87602233886719,67.5865,67.8568,31775056.0],["2022-04-12",67.8568,69.8741,67.2004,69.3143,22449347.0],["2022-04-13",69.3143,71.7177,68.1463,69.015,25818280.0],["2022-04-14",69.015,71.322,68.5421,70.1444,26338078.0],["2022-04-15",70.1444,70.1733,66.3124,68.822,26195980.0],["2022-04-18",68.822,71.0421,67.6347,71.0228,22359982.0],["2022-04-19",71.0228,71.8239,67.8857,68.4745,24629436.0],["2022-04-20",68.4745,69.8645,65.1348,65.2506,34202155.0],["2022-04-21",65.2506,65.8201,61.7564,62.268,30669961.0],["2022-04-22",62.268,62.4128,59.6522,60.0769,23838875.0],["2022-04-25",60.0769,60.076873779296875,54.4398,54.4881,35942533.0],["2022-04-26",54.4881,55.212,52.0171,52.1522,34773095.0],["2022-04-27",52.1522,58.7255,50.6271,58.2043,55701624.0],["2022-04-28",58.2043,63.407,56.9495,60.6657,67640209.0],["2022-04-29",60.6657,64.266,60.0865,63.5807,38203790.0],["2022-05-05",63.5807,65.3761,62.3066,63.5904,30773457.0],["2022-05-06",63.5904,63.6097,61.0132,61.9784,18037909.0],["2022-05-09",61.9784,63.2815,61.4379,62.1039,13934905.0],["2022-05-10",62.1039,68.1753,60.2892,68.1753,42317275.0],["2022-05-11",68.1753,73.349,67.1907,70.1927,49661115.0],["2022-05-12",70.1927,72.3934,69.5942,71.1675,22105009.0],["2022-05-13",71.1675,72.3258,70.2699,71.1386,16517662.0],["2022-05-16",71.1386,75.2409,71.1385726928711,71.6598,25651109.0],["2022-05-17",71.6598,75.7235,71.5247,75.2891,29211399.0],["2022-05-18",75.2891,77.2196,74.3528,75.8586,23092529.0],["2022-05-19",75.8586,77.2196,73.6386,76.9301,25036365.0],["2022-05-20",76.9301,79.4204,75.2023,77.3355,29883018.0],["2022-05-23",77.3355,77.9918,75.2891,77.1135,23399461.0],["2022-05-24",77.1135,77.11345672607422,72.3934,73.1656,34794732.0],["2022-05-25",73.1656,74.2177,71.2158,72.3837,26230007.0],["2022-05-26",72.3837,75.8972,71.1965,73.8027,22503278.0],["2022-05-27",73.8027,77.0073,72.5672,73.0691,22339776.0],["2022-05-30",73.0691,77.2003,73.06907653808594,76.3027,32925552.0],["2022-05-31",76.3027,79.3914,74.9127,77.6347,31822314.0],["2022-06-01",77.6347,84.1887,76.7467,83.5227,43844201.0],["2022-06-02",83.5227,86.7369,82.2775,83.4551,36276087.0],["2022-06-06",83.4551,89.7678,83.1269,87.6539,37894877.0],["2022-06-07",87.6539,88.32,84.4493,86.7273,23142144.0],["2022-06-08",86.7273,94.5651,86.72731018066406,93.5998,67178163.0],["2022-06-09",93.5998,93.59984588623047,88.0207,88.2331,30363531.0],["2022-06-10",88.2331,93.9184,87.8663,93.0979,33703617.0],["2022-06-13",93.0979,98.455,91.013,96.1191,33893370.0],["2022-06-14",96.1191,98.262,92.1906,97.3064,28910468.0],["2022-06-15",97.3064,100.1056,93.0304,94.2562,33155767.0],["2022-06-16",94.2562,94.8547,91.8817,92.1809,27250227.0],["2022-06-17",92.1809,97.4898,90.5304,96.6404,35945738.0],["2022-06-20",96.6404,99.9319,96.0419,97.7311,27859084.0],["2022-06-21",97.7311,97.9628,95.511,96.8141,15728245.0],["2022-06-22",96.8141,101.5728,96.7176,97.3739,24676354.0],["2022-06-23",97.3739,104.4395,97.37394714355469,103.2813,33191187.0],["2022-06-24",103.2813,106.177,100.5882,103.5708,28431608.0],["2022-06-27",103.5708,105.2697,101.5052,102.9917,22419724.0],["2022-06-28",102.9917,103.5805,97.4898,100.7041,35682776.0],["2022-06-29",100.7041,100.70405578613281,94.0053,94.1887,43323518.0],["2022-06-30",94.1887,96.235,91.679,94.1114,36527671.0],["2022-07-01",94.1114,94.594,90.9261,92.3933,27490077.0],["2022-07-04",92.3933,94.372,90.762,93.1848,34831392.0],["2022-07-05",93.1848,94.4107,88.8991,91.1192,38743773.0],["2022-07-06",91.1192,95.4145,91.11917114257812,93.0979,33900076.0],["2022-07-07",93.0979,100.8681,92.9049,100.3855,50985394.0],["2022-07-08",100.3855,104.9678,98.423,99.5735,36785726.0],["2022-07-11",99.5735,99.5734634399414,92.265,94.1114,28513315.0],["2022-07-12",94.1114,94.6141,89.5484,89.9738,25770325.0],["2022-07-13",89.9738,96.5186,87.9533,95.1071,36641315.0],["2022-07-14",95.1071,102.1836,94.2178,101.6519,38533712.0],["2022-07-15",101.6519,103.4211,99.09976959228516,99.0998,30445596.0],["2022-07-18",99.0998,105.2578,96.7893,103.7497,32902183.0],["2022-07-19",103.7497,104.1848,99.0128,99.4768,23715752.0],["2022-07-20",99.4768,100.4822,95.7065,96.7796,23629971.0],["2022-07-21",96.7796,98.5101,94.2564,94.7398,20321972.0],["2022-07-22",94.7398,98.9934,93.8794,95.1265,21547563.0],["2022-07-25",95.1265,95.7549,92.0426,95.1748,18674118.0],["2022-07-26",95.1748,96.9923,93.8021,94.0341,19607463.0],["2022-07-27",94.0341,97.4466,92.7967,95.5132,20788119.0],["2022-07-28",95.5132,97.4466,90.6795,92.9803,28336859.0],["2022-07-29",92.9803,93.9084,90.5442,91.2112,19851063.0],["2022-08-01",91.2112,98.0267,90.1962,98.017,31738689.0],["2022-08-02",98.017,98.01702117919922,94.9622,95.9966,24183948.0],["2022-08-03",95.9966,99.2351,90.5828,90.9309,27119314.0],["2022-08-04",90.9309,92.874,89.9061,92.6323,20271101.0],["2022-08-05",92.6323,96.6733,91.6463,93.5604,19747982.0],["2022-08-08",93.5604,93.5604,89.6548,92.99,18606798.0],["2022-08-09",92.99,96.9246,91.6946,95.1071,25433673.0],["2022-08-10",95.1071,95.5905,90.3895,90.8922,26775865.0],["2022-08-11",90.8922,97.64,89.9061,95.3005,30825197.0],["2022-08-12",95.3005,96.1899,93.2607,93.3187,14808453.0],["2022-08-15",93.3187,103.4404,93.31871032714844,101.4586,44795342.0],["2022-08-16",101.4586,103.7208,100.5499,100.8689,24809386.0],["2022-08-17",100.8689,109.1055,98.6261,107.114,47095346.0],["2022-08-18",107.114,112.9917,106.6789,109.3665,35787404.0],["2022-08-19",109.3665,110.6329,106.3406,107.114,27496612.0],["2022-08-22",107.114,113.1077,104.7262,112.1893,30436163.0],["2022-08-23",112.1893,117.6417,112.1893310546875,113.9585,30597914.0],["2022-08-24",113.9585,117.748,103.4404,104.8712,52216778.0],["2022-08-25",104.8712,106.3213,99.0998,101.3619,34601516.0],["2022-08-26",101.3619,101.3619155883789,97.292,97.93,34374546.0],["2022-08-29",97.93,98.9451,95.8999,98.5294,20643465.0],["2022-08-30",98.5294,99.2641,95.6969,97.205,18781141.0],["2022-08-31",97.205,97.7657,90.5732,91.8299,33779962.0],["2022-09-01",91.8299,94.0728,90.6505,91.4432,19054441.0],["2022-09-02",91.4432,93.7731,90.2252,91.5109,18652067.0],["2022-09-05",91.5109,93.9471,89.9158,92.41,19704934.0],["2022-09-06",92.41,93.0964,87.122,91.6463,34544378.0],["2022-09-07",91.6463,96.2866,90.2542,95.2135,31864079.0],["2022-09-08",95.2135,95.4745,91.2402,91.8396,20793789.0],["2022-09-09",91.8396,92.7677,90.6795,91.3659,16497350.0],["2022-09-13",91.3659,95.6969,91.36591339111328,93.7537,21169143.0],["2022-09-14",93.7537,93.75374603271484,87.9727,88.3884,33842777.0],["2022-09-15",88.3884,88.9394,81.1765,81.8919,50028986.0],["2022-09-16",81.8919,82.559,78.3053,78.3053,38140281.0],["2022-09-19",78.3053,83.313,78.0153,81.3022,30763760.0],["2022-09-20",81.3022,85.2562,81.30221557617188,82.3463,29217347.0],["2022-09-21",82.3463,84.5504,80.7705,83.5257,24414339.0],["2022-09-22",83.5257,86.4936,81.7856,85.6525,27213560.0],["2022-09-23",85.6525,88.166,83.9124,85.7105,20168140.0],["2022-09-26",85.7105,88.7461,83.9124,86.9769,22786266.0],["2022-09-27",86.9769,88.3304,85.5558,87.0349,14748456.0],["2022-09-28",87.0349,87.818,82.2303,84.7244,22878759.0],["2022-09-29",84.7244,86.3099,83.6224,84.2798,17339871.0],["2022-09-30",84.2798,85.2175,80.7222,81.7856,19338189.0],["2022-10-10",81.7856,82.4526,79.2817,79.3687,14185711.0],["2022-10-11",79.3687,85.2658,79.36874389648438,84.2604,23906004.0],["2022-10-12",84.2604,90.03181457519531,83.4,90.0318,32758955.0],["2022-10-13",90.0318,91.1436,87.557,88.2627,24243856.0],["2022-10-14",88.2627,89.9061,86.0392,88.9394,28461628.0],["2022-10-17",88.9394,89.6161,86.8126,88.4464,14490686.0],["2022-10-18",88.4464,90.5828,88.079,88.4754,19034985.0],["2022-10-19",88.4754,95.2812,88.4753646850586,93.019,37999383.0],["2022-10-20",93.019,93.0287,89.0457,90.7569,20865619.0],["2022-10-21",90.7569,92.4003,88.2433,89.9931,17677264.0],["2022-10-24",89.9931,89.99313354492188,85.0725,86.3776,27009768.0],["2022-10-25",86.3776,90.6795,85.8459,88.9394,23186308.0],["2022-10-26",88.9394,91.2209,87.615,89.6355,17567623.0],["2022-10-27",89.6355,94.2081,87.4893,87.7793,24087667.0],["2022-10-28",87.7793,88.2337,79.9005,80.6835,37863086.0],["2022-10-31",80.6835,82.0369,79.0014,80.2775,23753338.0],["2022-11-01",80.2775,82.6556,75.7918,82.2883,27594927.0],["2022-11-02",82.2883,86.8803,80.8769,86.3292,29617553.0],["2022-11-03",86.3292,87.8567,85.1691,86.2809,16997091.0],["2022-11-04",86.2809,93.077,86.0199,92.2843,31943261.0],["2022-11-07",92.2843,95.3585,92.28429412841797,94.1211,22625572.0],["2022-11-08",94.1211,97.1276,92.5067,93.4154,20800313.0],["2022-11-09",93.4154,94.0631,91.7333,91.8879,12068388.0],["2022-11-10",91.8879,91.88794708251953,87.3926,88.311,20172762.0],["2022-11-11",88.311,92.7097,88.31102752685547,90.6795,18708901.0],["2022-11-14",90.6795,93.2607,84.5988,85.4205,29657052.0],["2022-11-15",85.4205,86.5709,82.414,86.4742,28450930.0],["2022-11-16",86.4742,86.47423553466797,83.6224,83.719,15514788.0],["2022-11-17",83.719,83.71904754638672,79.4751,81.1282,28165822.0],["2022-11-18",81.1282,83.0907,80.3452,81.0122,18202904.0],["2022-11-21",81.0122,82.9747,80.1228,82.2303,18726007.0],["2022-11-22",82.2303,82.23028564453125,79.3301,79.9005,17014267.0],["2022-11-23",79.9005,81.3796,78.8854,80.7222,15187247.0],["2022-11-24",80.7222,82.2689,79.5621,80.5288,15310329.0],["2022-11-25",80.5288,80.5288314819336,77.9186,78.3053,15014259.0],["2022-11-28",78.3053,79.6394,75.4148,78.9434,19052830.0],["2022-11-29",78.9434,80.0455,77.4546,79.0304,15545424.0],["2022-11-30",79.0304,81.0025,77.909,80.1905,23420051.0],["2022-12-01",80.1905,83.9027,80.19048309326172,81.9789,24153977.0],["2022-12-02",81.9789,82.994,81.0895,81.5246,12919213.0],["2022-12-05",81.5246,82.2496,79.9101,81.1862,15841867.0],["2022-12-06",81.1862,84.0284,79.9295,83.3033,23896221.0],["2022-12-07",83.3033,88.1273,83.139,87.702,36017403.0],["2022-12-08",87.702,89.9255,87.0253,88.5527,19216126.0],["2022-12-09",88.5527,89.2004,86.6773,87.586,14784671.0],["2022-12-12",87.586,89.1328,86.0392,87.2476,12482367.0],["2022-12-13",87.2476,87.8083,85.1691,85.3722,11903539.0],["2022-12-14",85.3722,86.4839,84.6954,85.4108,9477888.0],["2022-12-15",85.4108,89.4904,85.0725,89.1328,21769872.0],["2022-12-16",89.1328,91.7816,87.2863,88.166,16427395.0],["2022-12-19",88.166,91.8396,88.16602325439453,89.8095,18571511.0],["2022-12-20",89.8095,89.8094711303711,86.0392,86.3872,16032163.0],["2022-12-21",86.3872,87.354,85.0725,86.1939,7943173.0],["2022-12-22",86.1939,87.3926,83.255,83.8157,12229350.0],["2022-12-23",83.8157,85.6428,82.7523,83.3614,9837357.0],["2022-12-26",83.3614,88.5914,83.1487,88.3014,13228072.0],["2022-12-27",88.3014,89.6645,86.5806,88.4367,12657250.0],["2022-12-28",88.4367,88.43670654296875,85.1498,85.8942,15375506.0],["2022-12-29",85.8942,88.8041,84.9081,86.9189,13363723.0],["2022-12-30",86.9189,88.3787,84.9468,84.9758,11786755.0],["2023-01-03",84.9758,85.0338,80.8769,84.5601,24188933.0],["2023-01-04",84.5601,84.56010437011719,80.6448,81.2829,24476005.0],["2023-01-05",81.2829,85.8459,80.4612,84.9565,29074423.0],["2023-01-06",84.9565,89.3938,83.9897,86.8609,23463005.0],["2023-01-09",86.8609,88.2627,84.7728,84.9081,23328415.0],["2023-01-10",84.9081,86.4742,82.2883,85.0822,28690778.0],["2023-01-11",85.0822,85.0821533203125,80.21947479248047,80.2195,41931592.0],["2023-01-12",80.2195,84.0574,80.21947479248047,82.0273,30504017.0],["2023-01-13",82.0273,82.9457,78.6437,81.2055,38112585.0],["2023-01-16",81.2055,81.6309,79.4268,80.5578,22691229.0],["2023-01-17",80.5578,81.9113,79.9488,81.0025,16551732.0],["2023-01-18",81.0025,82.443,80.4515,81.4762,14818191.0],["2023-01-19",81.4762,82.1723,80.6352,80.9639,14507409.0],["2023-01-20",80.9639,82.1723,80.4322,82.0466,17616556.0],["2023-01-30",82.0466,88.9394,82.0466079711914,84.7534,37552540.0],["2023-01-31",84.7534,86.6193,84.1251,85.1208,19253763.0],["2023-02-01",85.1208,88.9394,85.12081909179688,87.0543,25937331.0],["2023-02-02",87.0543,87.9727,86.2326,87.1993,17882230.0],["2023-02-03",87.1993,87.3733,84.5988,85.4398,17991949.0],["2023-02-06",85.4398,85.43982696533203,83.2357,83.9027,13182207.0],["2023-02-07",83.9027,85.1691,81.8629,82.1626,21124605.0],["2023-02-08",82.1626,82.6556,81.4956,81.6116,17199688.0],["2023-02-09",81.6116,82.4333,80.9349,82.327,12876415.0],["2023-02-10",82.327,82.32696533203125,81.0122,81.3022,14897509.0],["2023-02-13",81.3022,83.0133,80.4998,81.3409,17800192.0],["2023-02-14",81.3409,82.0079,80.6352,81.3119,10642426.0],["2023-02-15",81.3119,81.9306,79.8038,80.0745,19244160.0],["2023-02-16",80.0745,80.7125,78.4794,79.2044,15351778.0],["2023-02-17",79.2044,81.5826,76.8552,77.1453,26846826.0],["2023-02-20",77.1453,77.14527130126953,70.0978,72.7756,60642507.0],["2023-02-21",72.7756,73.5877,71.6929,72.534,28251080.0],["2023-02-22",72.534,72.53395080566406,70.6488,71.1225,23988847.0],["2023-02-23",71.1225,72.6016,71.12252044677734,71.9636,17967194.0],["2023-02-24",71.9636,71.96358489990234,70.1848,70.3588,17561460.0],["2023-02-27",70.3588,70.7938,69.7208,69.9141,13336031.0],["2023-02-28",69.9141,70.4458,68.812,70.2815,18268418.0],["2023-03-01",70.2815,70.7648,69.5081,70.2525,16325304.0],["2023-03-02",70.2525,70.3008,68.3963,68.493,20155938.0],["2023-03-03",68.493,69.7014,68.29,69.4017,16670824.0],["2023-03-06",69.4017,70.2041,67.8163,70.0881,20630601.0],["2023-03-07",70.0881,70.2428,68.841,68.9184,15614606.0],["2023-03-08",68.9184,69.2181,67.3329,68.2707,15555221.0],["2023-03-09",68.2707,68.4447,66.6079,66.7529,24008709.0],["2023-03-10",66.7529,68.1257,65.7282,66.4532,24704053.0],["2023-03-13",66.4532,66.5499,64.5681,65.0418,29644919.0],["2023-03-14",65.0418,65.3995,62.4026,63.611,33595263.0],["2023-03-15",63.611,65.4381,63.4177,63.4273,23068260.0],["2023-03-16",63.4273,63.42733383178711,61.3972,61.5809,24684133.0],["2023-03-17",61.5809,62.3349,59.9374,59.9374,33626640.0],["2023-03-20",59.9374,63.321,59.3381,62.0642,36671658.0],["2023-03-21",62.0642,64.8968,61.5809,64.3941,34505001.0],["2023-03-22",64.3941,66.6079,64.2491,65.4961,33525731.0],["2023-03-23",65.4961,66.4822,64.4811,65.3995,20750803.0],["2023-03-24",65.3995,66.4822,64.4424,65.8635,18456118.0],["2023-03-27",65.8635,66.9849,65.5251,66.1052,23546039.0],["2023-03-28",66.1052,66.7626,65.4478,65.5445,16902164.0],["2023-03-29",65.5445,67.1686,65.5058,66.1825,21432939.0],["2023-03-30",66.1825,66.6949,65.0611,66.3759,19324114.0],["2023-03-31",66.3759,68.493,66.2405,67.3813,27287449.0],["2023-04-03",67.3813,67.652,65.5155,66.7046,28424477.0],["2023-04-04",66.7046,66.70455169677734,63.785,65.0998,34191988.0],["2023-04-06",65.0998,65.6992,62.2092,65.0128,22826831.0],["2023-04-07",65.0128,66.3469,64.5777,64.8871,16092769.0],["2023-04-10",64.8871,67.971,64.88710021972656,67.8453,39799114.0],["2023-04-11",67.8453,67.84529113769531,66.3372,66.5692,27785380.0],["2023-04-12",66.5692,66.56922149658203,64.4424,64.5778,24489659.0],["2023-04-13",64.5778,65.0514,63.5723,63.901,13416731.0],["2023-04-14",63.901,68.2513,63.901023864746094,66.6079,39104694.0],["2023-04-17",66.6079,67.3619,66.0762,66.6755,20694455.0],["2023-04-18",66.6755,67.8646,65.5541,65.6025,26448181.0],["2023-04-19",65.6025,66.0858,64.6551,65.1771,16399552.0],["2023-04-20",65.1771,65.17711639404297,61.9676,62.3929,32130960.0],["2023-04-21",62.3929,64.1524,60.6431,60.6915,28685078.0],["2023-04-24",60.6915,61.3779,59.4154,59.9568,24428201.0],["2023-04-25",59.9568,60.2758,57.4433,58.3713,25323787.0],["2023-04-26",58.3713,64.9838,58.0136,64.5681,51262760.0],["2023-04-27",64.5681,65.5251,63.4273,64.4521,26022888.0],["2023-04-28",64.4521,65.4381,62.6733,63.3693,22850325.0],["2023-05-04",63.3693,63.9494,62.7603,63.0116,17594230.0],["2023-05-05",63.0116,63.011634826660156,61.3972,61.9676,15580779.0],["2023-05-08",61.9676,63.147,60.4691,61.8032,16810137.0],["2023-05-09",61.8032,61.80322265625,60.2274,60.6045,14573854.0],["2023-05-10",60.6045,64.2587,60.4788,62.799,28691904.0],["2023-05-11",62.799,66.2212,62.1706,65.7378,35896827.0],["2023-05-12",65.7378,66.4049,64.6744,64.6841,20167009.0],["2023-05-15",64.6841,68.3963,64.68408203125,68.0193,44816990.0],["2023-05-16",68.0193,68.754,67.3039,67.913,20568191.0],["2023-05-17",67.913,68.928,66.2309,66.7626,16481743.0],["2023-05-18",66.7626,67.3426,65.1578,65.8635,16196589.0],["2023-05-19",65.8635,66.5789,64.8968,65.7281,11352611.0],["2023-05-22",65.7281,67.3813,65.0901,66.0278,13569613.0],["2023-05-23",66.0278,66.5885,64.7904,64.7904,11077811.0],["2023-05-24",64.7904,66.5886,64.2877,65.1288,15168329.0],["2023-05-25",65.1288,66.5886,64.5778,65.5445,17172438.0],["2023-05-26",65.5445,65.54448699951172,62.5476,63.8334,15389029.0],["2023-05-29",63.8334,63.9977,61.9772,62.5476,17420815.0],["2023-05-30",62.5476,63.872,62.3543,63.0503,13654982.0],["2023-05-31",63.0503,63.321,61.0975,61.8709,16220800.0],["2023-06-01",61.8709,63.1276,61.2522,61.3682,14499718.0],["2023-06-02",61.3682,63.64,61.1265,63.466,20413524.0],["2023-06-05",63.466,63.46601104736328,59.8214,61.0975,27795392.0],["2023-06-06",61.0975,61.2715,60.1308,60.5851,12162356.0],["2023-06-07",60.5851,60.6141,57.6753,58.0233,30907465.0],["2023-06-08",58.0233,59.1157,57.6946,57.7043,16886543.0],["2023-06-09",57.7043,58.584,55.9738,56.6699,28401838.0],["2023-06-12",56.6699,57.4143,55.5968,56.9599,17101424.0],["2023-06-13",56.9599,57.1726,55.4518,55.7901,21623537.0],["2023-06-14",55.7901,56.1382,53.702,53.7503,33403399.0],["2023-06-15",53.7503,58.381,53.6633,58.091,55634796.0],["2023-06-16",58.091,58.9707,57.3272,58.961,33034150.0],["2023-06-19",58.961,59.6104,57.9336,58.1662,20714003.0],["2023-06-20",58.1662,60.4343,57.9336,58.835,28516962.0],["2023-06-21",58.835,59.213,57.0709,57.1776,18396149.0],["2023-06-26",57.1776,57.9627,55.9272,56.9546,15137134.0],["2023-06-27",56.9546,57.8851,56.1404,57.1097,11479769.0],["2023-06-28",57.1097,57.604,56.1114,56.3634,14539791.0],["2023-06-29",56.3634,56.8383,55.4813,55.4813,14243759.0],["2023-06-30",55.4813,59.4166,55.48133087158203,58.6412,33810080.0],["2023-07-03",58.6412,59.562,58.1662,58.5927,22406949.0],["2023-07-04",58.5927,58.7187,57.6719,58.1856,15078926.0],["2023-07-05",58.1856,58.5249,57.5071,57.9045,10305209.0],["2023-07-06",57.9045,57.904518127441406,56.1017,56.4021,16006467.0],["2023-07-07",56.4021,56.402137756347656,55.1324,55.1421,12640465.0],["2023-07-10",55.1421,58.7866,55.1420783996582,57.5168,25147647.0],["2023-07-11",57.5168,57.9627,56.4603,57.7979,13857843.0],["2023-07-12",57.7979,57.79789352416992,56.7898,56.9255,11545203.0],["2023-07-13",56.9255,58.6315,56.1307,56.596,21087379.0],["2023-07-14",56.596,56.59599304199219,55.491,55.8109,20311265.0],["2023-07-17",55.8109,55.810882568359375,54.8222,55.0645,12528522.0],["2023-07-18",55.0645,55.7333,54.3763,54.9579,12811545.0],["2023-07-19",54.9579,55.2487,53.9402,54.3279,12613020.0],["2023-07-20",54.3279,55.5879,53.8529,53.9499,18855667.0],["2023-07-21",53.9499,54.8028,53.1841,54.2019,14146441.0],["2023-07-24",54.2019,54.20187759399414,52.9031,52.9612,14269238.0],["2023-07-25",52.9612,55.2099,52.961204528808594,55.1227,21830672.0],["2023-07-26",55.1227,55.1905,54.5702,55.0161,9860981.0],["2023-07-27",55.0161,57.6331,54.8416,56.5863,33282291.0],["2023-07-28",56.5863,57.1388,55.743,56.7317,15965994.0],["2023-07-31",56.7317,58.3019,56.6445,57.4102,18659643.0],["2023-08-01",57.4102,57.6719,56.6445,56.9934,10536871.0],["2023-08-02",56.9934,58.1081,56.3634,56.4797,10829449.0],["2023-08-03",56.4797,57.4586,56.218,57.3423,12470198.0],["2023-08-04",57.3423,59.0095,57.1097,58.1371,24427476.0],["2023-08-07",58.1371,58.137142181396484,57.1969,57.4199,9666782.0],["2023-08-08",57.4199,57.6234,56.5088,56.6832,8905468.0],["2023-08-09",56.6832,57.5943,56.3246,57.0903,9671554.0],["2023-08-10",57.0903,58.583,56.9934,57.4199,11725052.0],["2023-08-11",57.4199,57.604,55.7333,55.7333,9715363.0],["2023-08-14",55.7333,55.73333740234375,54.0953,54.861,11675444.0],["2023-08-15",54.861,55.4619,53.8917,54.3085,9889179.0],["2023-08-16",54.3085,55.2293,53.70755386352539,53.7076,9792245.0],["2023-08-17",53.7076,54.0759,52.9224,53.3586,11971803.0],["2023-08-18",53.3586,54.3279,52.631656646728516,52.6317,12003777.0],["2023-08-21",52.6317,52.631656646728516,51.0711,51.0711,17773650.0],["2023-08-22",51.0711,51.6624,49.026,50.2666,20569272.0],["2023-08-23",50.2666,50.3345,48.1827,48.2408,15564859.0],["2023-08-24",48.2408,49.1035,48.1536,48.4347,16959816.0],["2023-08-25",48.4347,48.4347,46.9711,47.1068,17597303.0],["2023-08-28",47.1068,50.7222,47.0874,47.3976,21982117.0],["2023-08-29",47.3976,49.6075,47.0099,49.2004,21739024.0],["2023-08-30",49.2004,49.8692,48.7061,48.8515,15516305.0],["2023-08-31",48.8515,48.85148239135742,47.543,47.8822,17939628.0],["2023-09-01",47.8822,48.2602,47.3491,47.4654,9831155.0],["2023-09-04",47.4654,48.7158,47.0874,48.551,16288704.0],["2023-09-05",48.551,48.7061,47.9597,48.0954,11406359.0],["2023-09-06",48.0954,48.09544372558594,47.1649,47.5333,14430994.0],["2023-09-07",47.5333,48.6576,46.2344,46.2441,20546831.0],["2023-09-08",46.2441,46.6803,45.3718,46.089,14021964.0],["2023-09-11",46.089,47.3588,45.4687,46.6609,15733431.0],["2023-09-12",46.6609,47.9694,46.3701,46.8645,14956610.0],["2023-09-13",46.8645,46.9711,45.7886,45.9243,12517038.0],["2023-09-14",45.9243,46.0987,45.0035,45.1295,11798308.0],["2023-09-15",45.1295,45.8467,44.6157,44.8581,14953697.0],["2023-09-18",44.8581,46.6609,44.5091,45.7595,17980640.0],["2023-09-19",45.7595,45.75949478149414,44.4025,44.577,15760664.0],["2023-09-20",44.577,44.57698440551758,43.6271,43.6368,15727725.0],["2023-09-21",43.6368,43.9082,43.0552,43.2394,12800487.0],["2023-09-22",43.2394,44.2668,43.239376068115234,44.2474,15360226.0],["2023-09-25",44.2474,44.6448,43.3072,43.6756,12197487.0],["2023-09-26",43.6756,43.8985,42.9971,43.0358,11708534.0],["2023-09-27",43.0358,44.9744,42.968,44.0051,24234974.0],["2023-09-28",44.0051,44.703,43.5398,43.7337,14925451.0],["2023-10-09",43.7337,43.9276,42.745,43.7337,15702840.0],["2023-10-10",43.7337,44.6739,43.4817,43.4914,15697506.0],["2023-10-11",43.4914,44.4897,43.472,43.5592,14655386.0],["2023-10-12",43.5592,45.8273,43.55923843383789,45.459,37016919.0],["2023-10-13",45.459,45.45901870727539,43.4914,43.8985,27869645.0],["2023-10-16",43.8985,44.0923,42.5512,42.7838,16243574.0],["2023-10-17",42.7838,44.1602,42.716,43.2297,22875024.0],["2023-10-18",43.2297,43.22968292236328,42.3573,42.6675,13818934.0],["2023-10-19",42.6675,42.7257,41.5819,41.6788,17752118.0],["2023-10-20",41.6788,43.3363,41.0973,42.464,26782669.0],["2023-10-23",42.464,42.463958740234375,41.0197,41.5044,14749956.0],["2023-10-24",41.5044,42.1635,40.6417,41.107,22421473.0],["2023-10-25",41.107,42.6384,41.0779,41.0973,19405515.0],["2023-10-26",41.0973,43.7919,40.0795,43.3751,42822124.0],["2023-10-27",43.3751,45.711,42.745,45.1198,50998869.0],["2023-10-30",45.1198,45.6141,44.5867,45.4106,28842356.0],["2023-10-31",45.4106,45.410552978515625,44.2087,44.9938,21299996.0],["2023-11-01",44.9938,44.99376678466797,43.7434,44.1796,17091004.0],["2023-11-02",44.1796,44.4897,43.1812,43.3072,14988557.0],["2023-11-03",43.3072,44.2474,43.1134,43.9566,14544992.0],["2023-11-06",43.9566,46.8548,43.95663833618164,46.5446,38561968.0],["2023-11-07",46.5446,46.54460525512695,45.5656,45.7498,18362963.0],["2023-11-08",45.7498,46.3701,45.2652,45.837,17214747.0],["2023-11-09",45.837,47.1068,45.4881,46.5155,26390774.0],["2023-11-10",46.5155,46.515533447265625,45.6626,45.8467,14349371.0],["2023-11-13",45.8467,46.6028,45.6044,45.9921,13246374.0],["2023-11-14",45.9921,46.1472,44.9162,45.459,20392774.0],["2023-11-15",45.459,46.5155,45.3912,45.5366,17980439.0],["2023-11-16",45.5366,45.5463,44.102,44.102,18742561.0],["2023-11-17",44.102,44.4025,43.7143,44.1117,11087882.0],["2023-11-20",44.1117,44.2862,43.1521,44.0342,14588116.0],["2023-11-21",44.0342,44.6836,43.4526,43.4526,15541680.0],["2023-11-22",43.4526,43.45262145996094,42.3573,42.3573,14732345.0],["2023-11-23",42.3573,43.598,42.0666,43.2297,17756059.0],["2023-11-24",43.2297,43.22968292236328,42.163482666015625,42.1635,11738416.0],["2023-11-27",42.1635,42.163482666015625,41.106971740722656,41.107,14516401.0],["2023-11-28",41.107,41.5238,40.3897,41.4365,16940804.0],["2023-11-29",41.4365,41.436527252197266,40.3315544128418,40.3316,15385489.0],["2023-11-30",40.3316,41.2911,40.2249,40.8937,17412225.0],["2023-12-01",40.8937,40.89373016357422,39.9438,40.3219,14992487.0],["2023-12-04",40.3219,40.3606,39.4592,39.7209,12871222.0],["2023-12-05",39.7209,40.6611,39.1878,39.1878,16811782.0],["2023-12-06",39.1878,42.0956,39.0424,41.3687,39779834.0],["2023-12-07",41.3687,41.5238,40.6708,40.8356,20068109.0],["2023-12-08",40.8356,41.3396,39.9729,40.3122,21920516.0],["2023-12-11",40.3122,40.4091,39.2653,40.2734,17052900.0],["2023-12-12",40.2734,40.6514,39.7888,39.9148,13074507.0],["2023-12-13",39.9148,39.914764404296875,38.5772,38.7032,17765198.0],["2023-12-14",38.7032,39.8954,38.0925,38.141,18316130.0],["2023-12-15",38.141,39.1393,38.1119,38.1119,19301061.0],["2023-12-18",38.1119,38.2476,37.0457,37.162,18439198.0],["2023-12-19",37.162,37.9471,36.9875,37.4334,13726571.0],["2023-12-20",37.4334,37.5497,36.7162,36.7258,13419497.0],["2023-12-21",36.7258,37.9665,36.4641,37.54,23336275.0],["2023-12-22",37.54,39.0424,36.7258,38.2767,28113161.0],["2023-12-25",38.2767,39.1103,38.1507,38.6256,14790737.0],["2023-12-26",38.6256,38.7904,38.2961,38.5578,10652419.0],["2023-12-27",38.5578,38.6644,37.6757,37.8308,14508822.0],["2023-12-28",37.8308,41.0294,37.6176,40.8743,42968902.0],["2023-12-29",40.8743,41.6304,40.7096,40.9034,24112542.0],["2024-01-02",40.9034,40.9713,39.5949,39.5949,19361591.0],["2024-01-03",39.5949,39.8178,39.1781,39.6628,13904277.0],["2024-01-04",39.6628,39.662750244140625,38.1895,38.3833,17091666.0],["2024-01-05",38.3833,40.2346,37.9956,38.2767,24625197.0],["2024-01-08",38.2767,39.4107,37.9471,37.9471,20253341.0],["2024-01-09",37.9471,38.897,37.0263,37.9471,22392979.0],["2024-01-10",37.9471,39.0133,37.1814,38.0247,20682743.0],["2024-01-11",38.0247,40.7096,37.4916,40.0602,37380202.0],["2024-01-12",40.0602,40.3122,39.4495,39.5077,23853333.0],["2024-01-15",39.5077,39.507667541503906,38.2864,38.6838,15339414.0],["2024-01-16",38.6838,39.9341,38.2476,39.3138,23539863.0],["2024-01-17",39.3138,39.31380844116211,37.32679748535156,37.3268,26894092.0],["2024-01-18",37.3268,38.3736,36.7937,38.2379,25870139.0],["2024-01-19",38.2379,40.5157,37.7048,39.0327,38791151.0],["2024-01-22",39.0327,39.6434,37.1329,37.8696,38708211.0],["2024-01-23",37.8696,38.4318,36.6192,37.4043,28845824.0],["2024-01-24",37.4043,37.6854,35.776,36.9003,29424288.0],["2024-01-25",36.9003,37.7824,36.0861,37.7339,26960584.0],["2024-01-26",37.7339,37.7533,36.7355,36.7355,20381560.0],["2024-01-29",36.7355,36.9294,34.92299270629883,34.923,22726923.0],["2024-01-30",34.923,35.4755,33.6823,33.7308,19714277.0],["2024-01-31",33.7308,35.6499,33.6339,33.7114,31653994.0],["2024-02-01",33.7114,33.8762,32.7227,32.8778,21850964.0],["2024-02-02",32.8778,33.2752,30.6873,31.7922,29751457.0],["2024-02-05",31.7922,32.3447,29.592,31.0459,33833864.0],["2024-02-06",31.0459,33.2461,30.726,33.1589,30615392.0],["2024-02-07",33.1589,33.9149,32.7615,33.1201,32598774.0],["2024-02-08",33.1201,34.6031,33.120140075683594,34.1185,27907558.0],["2024-02-19",34.1185,34.671,33.6435,34.07,20361694.0],["2024-02-20",34.07,34.070030212402344,33.2946,33.8277,15914499.0],["2024-02-21",33.8277,35.2816,33.44,34.5159,25375661.0],["2024-02-22",34.5159,34.7582,34.1476,34.5741,16055149.0],["2024-02-23",34.5741,35.3786,34.3899,34.9908,20237916.0],["2024-02-26",34.9908,35.3786,34.5062,34.8455,19668478.0],["2024-02-27",34.8455,35.52394485473633,34.5837,35.5239,21689614.0],["2024-02-28",35.5239,37.2008,34.8648,34.8745,38204007.0],["2024-02-29",34.8745,37.1523,34.5353,37.1329,43747430.0],["2024-03-01",37.1329,38.5869,37.0263,38.1895,43252515.0],["2024-03-04",38.1895,39.246,37.6176,37.7339,27492673.0],["2024-03-05",37.7339,37.73389434814453,36.7065,37.2686,20652491.0],["2024-03-06",37.2686,38.5965,36.7355,37.7339,21411525.0],["2024-03-07",37.7339,37.9471,36.70645523071289,36.7065,15815346.0],["2024-03-08",36.7065,37.511,36.1443,36.4544,16260615.0],["2024-03-11",36.4544,41.4462,36.45444869995117,41.1942,64894691.0],["2024-03-12",41.1942,42.1441,40.7096,41.1457,48308781.0],["2024-03-13",41.1457,41.2621,40.4382,41.1942,26929173.0],["2024-03-14",41.1942,41.7273,40.1474,40.4285,22735879.0],["2024-03-15",40.4285,40.42847442626953,39.0036,39.7985,23898729.0],["2024-03-18",39.7985,41.1942,39.7984504699707,40.7871,29986037.0],["2024-03-19",40.7871,41.3396,40.2249,40.3219,20485515.0],["2024-03-20",40.3219,41.1845,40.0505,40.6514,17544010.0],["2024-03-21",40.6514,41.2911,40.3219,40.4866,17628150.0],["2024-03-22",40.4866,40.5545,39.1781,39.1781,18068273.0],["2024-03-25",39.1781,39.17811584472656,38.13129425048828,38.1313,16589890.0],["2024-03-26",38.1313,40.254,37.9471,39.7985,27106322.0],["2024-03-27",39.7985,39.7984504699707,37.64665603637695,37.6467,18260564.0],["2024-03-28",37.6467,38.5578,37.6079,38.0634,13958376.0],["2024-03-29",38.0634,38.9649,37.956825256347656,37.9568,7994880.0],["2024-04-01",37.9568,39.5755,37.956825256347656,39.4301,20578181.0],["2024-04-02",39.4301,40.2734,38.9746,39.9342,24308182.0],["2024-04-03",39.9342,40.4769,39.0133,39.2266,20093329.0],["2024-04-08",39.2266,39.5852,37.414,37.4237,25676565.0],["2024-04-09",37.4237,39.0521,37.2202,38.9067,28022460.0],["2024-04-10",38.9067,39.2944,37.8987,38.141,15337720.0],["2024-04-11",38.141,38.140987396240234,37.0554,37.4334,16534146.0],["2024-04-12",37.4334,37.433414459228516,35.4852,35.5627,27074984.0],["2024-04-15",35.5627,37.0845,35.4755,35.8729,21264520.0],["2024-04-16",35.8729,35.8826,34.5353,34.5837,20302884.0],["2024-04-17",34.5837,35.5433,34.58374786376953,35.3882,15980111.0],["2024-04-18",35.3882,35.6015,34.3414,35.0878,16845317.0],["2024-04-19",35.0878,35.087772369384766,33.6436,33.9246,20735094.0],["2024-04-22",33.9246,34.7001,33.2558,33.7792,18097295.0],["2024-04-23",33.7792,34.167,33.314,33.9246,14230423.0],["2024-04-24",33.9246,33.924644470214844,32.558,33.2171,24091282.0],["2024-04-25",33.2171,35.8535,33.217071533203125,34.8164,37551857.0],["2024-04-26",34.8164,35.4173,34.4093,35.175,21879662.0],["2024-04-29",35.175,37.2686,35.17500686645508,36.5805,35727930.0],["2024-04-30",36.5805,36.8034,35.805,35.8341,20171916.0],["2024-05-06",35.8341,38.0925,35.83411407470703,37.5885,32096344.0],["2024-05-07",37.5885,37.7824,37.1717,37.6467,16485692.0],["2024-05-08",37.6467,37.64665603637695,36.2606,36.4544,18409131.0],["2024-05-09",36.4544,39.0618,36.45444869995117,38.4802,51913940.0],["2024-05-10",38.4802,38.7613,37.5691,37.7533,23091281.0],["2024-05-13",37.7533,37.75328063964844,36.5223,36.8228,17499963.0],["2024-05-14",36.8228,37.1039,36.3575,36.4544,14939679.0],["2024-05-15",36.4544,37.7921,36.1734,36.2509,14022668.0],["2024-05-16",36.2509,36.9972,35.9795,36.4448,13434788.0],["2024-05-17",36.4448,36.9294,35.9892,36.9003,17355364.0],["2024-05-20",36.9003,37.2686,36.2218,36.5126,17965045.0],["2024-05-21",36.5126,36.7778,36.1491,36.434,15382713.0],["2024-05-22",36.434,38.5362,36.2474,38.2709,42151998.0],["2024-05-23",38.2709,38.27094650268555,37.2199,37.3869,18800192.0],["2024-05-24",37.3869,37.386863708496094,36.2769,36.2965,18539527.0],["2024-05-27",36.2965,36.493,35.491,36.0509,13600931.0],["2024-05-28",36.0509,36.601,35.5794,35.7071,13101373.0],["2024-05-29",35.7071,38.3004,35.70710754394531,36.8073,37666066.0],["2024-05-30",36.8073,37.9763,36.80730056762695,37.77,27472329.0],["2024-05-31",37.77,39.1943,37.4851,38.4871,35694141.0],["2024-06-03",38.4871,40.4713,38.487056732177734,40.0588,47865353.0],["2024-06-04",40.0588,43.5951,40.05876159667969,42.9369,66109167.0],["2024-06-05",42.9369,43.487,41.7189,41.8466,42208522.0],["2024-06-06",41.8466,42.711,41.2965,41.7876,33882695.0],["2024-06-07",41.7876,42.0823,40.324,40.5597,30115064.0],["2024-06-11",40.5597,40.933,39.8918,40.5204,20274451.0],["2024-06-12",40.5204,40.52044677734375,39.548,40.0293,18648683.0],["2024-06-13",40.0293,40.766,39.489,39.6069,21811414.0],["2024-06-14",39.6069,40.1373,38.713,39.7837,24457933.0],["2024-06-17",39.7837,42.269,39.3024,42.2198,41328809.0],["2024-06-18",42.2198,42.6521,41.8466,42.0823,19654321.0],["2024-06-19",42.0823,42.9762,41.8171,42.0136,18469937.0],["2024-06-20",42.0136,42.3279,41.2572,41.3259,14027366.0],["2024-06-21",41.3259,41.6403,40.3829,40.7758,14678311.0],["2024-06-24",40.7758,41.9252,40.1766,41.2081,21894352.0],["2024-06-25",41.2081,41.7385,39.8328,40.1766,18439868.0],["2024-06-26",40.1766,40.766,39.1845,40.4026,19191312.0],["2024-06-27",40.4026,40.8053,39.6757,40.3731,14214381.0],["2024-06-28",40.3731,40.5794,39.0175,39.214,22393119.0],["2024-07-01",39.214,39.21397018432617,36.4831,37.878,31485645.0],["2024-07-02",37.878,38.1629,37.1904,37.2592,13694122.0],["2024-07-03",37.2592,38.9684,37.1609,37.5244,17536799.0],["2024-07-04",37.5244,37.8093,36.9743,37.1315,11464886.0],["2024-07-05",37.1315,37.4163,36.5617,36.7877,11235975.0],["2024-07-08",36.7877,36.787654876708984,35.491,35.5991,18129531.0],["2024-07-09",35.5991,35.7464,34.3319,34.9114,27975476.0],["2024-07-10",34.9114,35.9134,34.0765,34.6167,19475337.0],["2024-07-11",34.6167,37.0529,34.61674499511719,36.6698,30725149.0],["2024-07-12",36.6698,37.8977,36.4144,37.2985,24340036.0],["2024-07-15",37.2985,37.5244,36.8368,36.9841,14397109.0],["2024-07-16",36.9841,38.7523,36.9841194152832,38.0941,23646692.0],["2024-07-17",38.0941,38.1924,37.2199,37.9664,17356016.0],["2024-07-18",37.9664,39.4301,37.3869,39.1157,25178359.0],["2024-07-19",39.1157,39.4694,38.5558,39.2926,18147985.0],["2024-07-22",39.2926,39.8819,39.047,39.3024,16818905.0],["2024-07-23",39.3024,39.7837,38.1236,38.1629,17076084.0],["2024-07-24",38.1629,38.5067,36.9546,37.1708,17571655.0],["2024-07-25",37.1708,38.2709,36.7975,37.77,13464642.0],["2024-07-26",37.77,39.9507,37.76996994018555,38.8014,26682739.0],["2024-07-29",38.8014,38.80139923095703,36.8368,37.0038,21689398.0],["2024-07-30",37.0038,37.1315,36.2081,36.4144,12812464.0],["2024-07-31",36.4144,37.8191,36.1688,37.711,17002285.0],["2024-08-01",37.711,37.937,36.7877,37.0332,13155408.0],["2024-08-02",37.0332,37.2101,36.2474,36.4635,10974301.0],["2024-08-05",36.4635,36.9939,35.8643,35.8937,12580244.0],["2024-08-06",35.8937,36.7091,35.8545,36.3063,9424844.0],["2024-08-07",36.3063,37.9959,36.2572,37.3967,21931221.0],["2024-08-08",37.3967,37.5833,36.4831,36.935,11117523.0],["2024-08-09",36.935,37.5244,36.3161,36.3161,9310476.0],["2024-08-12",36.3161,36.7877,35.7562,36.0018,7707870.0],["2024-08-13",36.0018,37.5637,35.7464,37.2592,15699037.0],["2024-08-14",37.2592,37.6717,36.4046,37.0725,14610646.0],["2024-08-15",37.0725,37.6226,36.7778,37.1118,12056545.0],["2024-08-16",37.1118,37.2592,36.1295,36.2474,11287336.0],["2024-08-19",36.2474,37.3083,35.1767,35.3437,21657022.0],["2024-08-20",35.3437,35.6089,34.4497,34.6757,16418280.0],["2024-08-21",34.6757,34.8623,33.7916,34.5971,18932727.0],["2024-08-22",34.5971,34.6855,33.1826,33.5951,22391420.0],["2024-08-23",33.5951,33.59513473510742,31.8859,31.8859,34063353.0],["2024-08-26",31.8859,33.7916,31.885906219482422,32.5932,26046946.0],["2024-08-27",32.5932,32.59317398071289,31.2376,31.4046,17834220.0],["2024-08-28",31.4046,31.434,30.6482,31.2278,14069116.0],["2024-08-29",31.2278,32.0038,30.7955,31.7877,22791238.0],["2024-08-30",31.7877,33.2906,31.601,32.9075,29035740.0],["2024-09-02",32.9075,33.2317,31.9252,31.9841,16033724.0],["2024-09-03",31.9841,33.0647,31.6796,32.7503,17746163.0],["2024-09-04",32.7503,33.6148,32.4655,32.9665,22444675.0],["2024-09-05",32.9665,33.7621,32.8093,32.9566,14813112.0],["2024-09-06",32.9566,33.0549,32.2002,32.2788,11601914.0],["2024-09-09",32.2788,32.5146,31.5912,31.9743,11547377.0],["2024-09-10",31.9743,32.0333,31.4242,31.7877,10235420.0],["2024-09-11",31.7877,33.1727,31.66,33.0647,29158461.0],["2024-09-12",33.0647,34.1354,32.9075,33.2415,27036604.0],["2024-09-13",33.2415,33.5165,32.21989440917969,32.2199,15707087.0],["2024-09-18",32.2199,32.3672,31.4242,31.9056,13764746.0],["2024-09-19",31.9056,32.7405,31.4635,31.768,21127692.0],["2024-09-20",31.768,31.76803207397461,30.1865,31.0902,26168895.0],["2024-09-23",31.0902,31.3849,30.7464,30.7759,12879538.0],["2024-09-24",30.7759,33.2513,30.775894165039062,33.2022,40139941.0],["2024-09-25",33.2022,34.1452,32.8191,32.8191,34468344.0],["2024-09-26",32.8191,34.3712,32.4557,34.322,32280616.0],["2024-09-27",34.322,41.1491,34.322044372558594,39.9311,79222411.0],["2024-09-30",39.9311,47.9173,39.931060791015625,47.9173,101753700.0],["2024-10-08",47.9173,57.5047,47.91727066040039,57.5047,139003843.0],["2024-10-09",57.5047,57.50465393066406,48.4281,48.5263,118553068.0],["2024-10-10",48.5263,51.4634,48.1334,49.0666,68044396.0],["2024-10-11",49.0666,49.06657791137695,44.3318,45.3141,61214784.0],["2024-10-14",45.3141,46.3947,44.2041,45.8741,51685411.0],["2024-10-15",45.8741,45.87405776977539,43.6835,43.7817,47333106.0],["2024-10-16",43.7817,43.7817268371582,41.6403,42.1118,44238934.0],["2024-10-17",42.1118,43.0745,41.5028,41.5322,33407721.0],["2024-10-18",41.5322,46.8073,41.1491,44.7149,80931311.0],["2024-10-21",44.7149,46.2572,44.2041,45.0293,65867082.0],["2024-10-22",45.0293,45.4713,43.9094,45.3731,45782096.0],["2024-10-23",45.3731,47.6422,44.4006,46.4929,73341256.0],["2024-10-24",46.4929,46.492919921875,44.0371,44.1452,48876185.0],["2024-10-25",44.1452,50.6776,44.14518356323242,48.5656,111515816.0],["2024-10-28",48.5656,49.1157,46.935,48.5656,54894112.0],["2024-10-29",48.5656,49.7738,46.9742,47.21,46533993.0],["2024-10-30",47.21,47.6717,46.0705,46.5617,33949747.0],["2024-10-31",46.5617,49.0862,46.0509,47.6913,56803563.0],["2024-11-01",47.6913,48.0843,45.9821,46.0607,39973054.0],["2024-11-04",46.0607,48.3102,46.060699462890625,47.2886,31304205.0],["2024-11-05",47.2886,49.823,46.7581,49.1157,65683248.0],["2024-11-06",49.1157,51.8662,48.212,48.6442,73607739.0],["2024-11-07",48.6442,49.764,47.986,49.6953,51305783.0],["2024-11-08",49.6953,53.7817,49.695255279541016,50.5597,69703635.0],["2024-11-11",50.5597,54.4595,49.7837,53.9683,78939031.0],["2024-11-12",53.9683,56.4831,52.2493,52.7503,84479917.0],["2024-11-13",52.7503,53.821,51.2178,53.2316,52307390.0],["2024-11-14",53.2316,53.4772,50.3927,50.6383,41209687.0],["2024-11-15",50.6383,50.7463,48.3397,48.4281,36925697.0],["2024-11-18",48.4281,48.9585,46.6599,47.1314,38645885.0],["2024-11-19",47.1314,50.6972,46.8367,50.0882,54342427.0],["2024-11-20",50.0882,50.08818817138672,48.821,49.2139,36458619.0],["2024-11-21",49.2139,49.7247,48.5558,49.1255,23929216.0],["2024-11-22",49.1255,49.155,47.3475,47.4065,30094454.0],["2024-11-25",47.4065,49.1746,47.2984,47.9369,32643265.0],["2024-11-26",47.9369,47.93691635131836,46.0705,46.0705,26671405.0],["2024-11-27",46.0705,48.1334,45.2159,48.0843,28118609.0],["2024-11-28",48.0843,48.1334,46.9546,47.1314,19110142.0],["2024-11-29",47.1314,48.7228,46.5715,47.819,28057193.0],["2024-12-02",47.819,48.8898,47.0234,48.3888,26143961.0],["2024-12-03",48.3888,48.7719,47.3181,47.8387,19789567.0],["2024-12-04",47.8387,47.9074,46.9939,47.0823,17431966.0],["2024-12-05",47.0823,47.2591,46.5322,46.8269,14530091.0],["2024-12-06",46.8269,49.5086,46.5617,48.2316,31224370.0],["2024-12-09",48.2316,49.9801,47.9959,49.0175,34182367.0],["2024-12-10",49.0175,51.6599,48.1825,48.3298,40289508.0],["2024-12-11",48.3298,48.7228,46.9939,47.2493,29278843.0],["2024-12-12",47.2493,48.0253,46.9055,47.5931,19531874.0],["2024-12-13",47.5931,47.59310531616211,45.9919,46.0705,32580733.0],["2024-12-16",46.0705,46.4438,45.6678,45.8741,16183933.0],["2024-12-17",45.8741,47.5047,45.6776,46.2866,25230731.0],["2024-12-18",46.2866,46.7581,45.8348,45.9723,13727879.0],["2024-12-19",45.9723,46.3161,44.8033,46.1295,15727816.0],["2024-12-20",46.1295,46.7581,45.8741,46.0312,16072202.0],["2024-12-23",46.0312,46.3259,44.9802,45.0784,18185828.0],["2024-12-24",45.0784,45.8053,44.5578,45.1864,18144729.0],["2024-12-25",45.1864,45.186439514160156,43.8308,44.0273,18822740.0],["2024-12-26",44.0273,46.9742,44.02730941772461,46.2277,47356795.0],["2024-12-27",46.2277,47.7208,45.9035,46.1982,26638497.0],["2024-12-30",46.1982,48.6245,46.198219299316406,47.6913,40405262.0],["2024-12-31",47.6913,47.8976,45.7758,45.9133,26023006.0],["2025-01-02",45.9133,46.1688,43.713,44.1059,24246130.0],["2025-01-03",44.1059,44.4301,43.0155,43.0155,20532806.0],["2025-01-06",43.0155,44.3416,42.878,43.5558,18991749.0],["2025-01-07",43.5558,44.8328,43.0548,44.5774,17009797.0],["2025-01-08",44.5774,44.5774040222168,42.5931,43.5263,17360318.0],["2025-01-09",43.5263,43.88,42.9271,43.1432,12747273.0],["2025-01-10",43.1432,43.4477,42.043,42.1413,13745764.0],["2025-01-13",42.1413,42.9762,41.4733,42.2886,12579910.0],["2025-01-14",42.2886,43.5951,41.9743,43.546,23179116.0],["2025-01-15",43.546,43.54597473144531,42.1904,42.2886,18739056.0],["2025-01-16",42.2886,43.9389,42.28860855102539,43.6933,27690384.0],["2025-01-17",43.6933,44.6756,43.5362,44.2336,18572313.0],["2025-01-20",44.2336,45.6285,44.23359298706055,45.0686,23722709.0],["2025-01-21",45.0686,45.3534,43.4183,43.6246,21884134.0],["2025-01-22",43.6246,43.62455749511719,41.8073,42.1413,22107922.0],["2025-01-23",42.1413,43.4379,41.9546,41.9546,19696049.0],["2025-01-24",41.9546,42.3868,41.5126,41.8957,20009976.0],["2025-01-27",41.8957,42.436,41.7189,41.7582,17064354.0],["2025-02-05",41.7582,42.1118,41.2572,41.6305,14605158.0],["2025-02-06",41.6305,44.0077,41.3652,43.5853,30249490.0],["2025-02-07",43.5853,45.2356,43.32,44.7444,38815689.0],["2025-02-10",44.7444,44.7443962097168,42.3475,43.1825,42471328.0],["2025-02-11",43.1825,43.2611,42.1413,42.3868,28138675.0],["2025-02-12",42.3868,43.8898,42.0136,43.3986,34050648.0],["2025-02-13",43.3986,44.3908,43.0941,43.1236,31821690.0],["2025-02-14",43.1236,44.3809,43.0057,43.7916,33883228.0],["2025-02-17",43.7916,44.0666,42.4851,43.0646,30316924.0],["2025-02-18",43.0646,44.8623,43.06463623046875,43.6344,48406194.0],["2025-02-19",43.6344,44.7935,43.0352,44.1845,33713205.0],["2025-02-20",44.1845,44.18447494506836,43.2807,43.8112,22198408.0],["2025-02-21",43.8112,45.6776,43.5165,45.2454,47669084.0],["2025-02-24",45.2454,45.7758,44.5381,44.9703,33814611.0],["2025-02-25",44.9703,45.0784,44.2041,44.3318,24500453.0],["2025-02-26",44.3318,45.2748,44.2532,44.8525,27554214.0],["2025-02-27",44.8525,46.6501,44.85245132446289,46.3161,53203976.0],["2025-02-28",46.3161,47.7601,45.7562,45.9919,63127302.0],["2025-03-03",45.9919,51.9448,45.99193572998047,50.098,94384344.0],["2025-03-04",50.098,50.09800720214844,47.4556,48.379,55262788.0],["2025-03-05",48.379,49.43,47.7896,48.8701,39379964.0],["2025-03-06",48.8701,50.0882,48.5558,49.8033,34156838.0],["2025-03-07",49.8033,49.9015,48.1236,48.4772,34449540.0],["2025-03-10",48.4772,49.7837,48.379,49.2434,23093038.0],["2025-03-11",49.2434,50.265,48.1334,50.2355,27135930.0],["2025-03-12",50.2355,50.4909,49.4104,49.597,21741330.0],["2025-03-13",49.597,49.8917,47.8583,48.3298,20409334.0],["2025-03-14",48.3298,49.0862,47.7405,48.7817,18670531.0],["2025-03-17",48.7817,50.4713,48.7424,49.4988,23519912.0],["2025-03-18",49.4988,50.4123,49.0175,49.4595,18966065.0],["2025-03-19",49.4595,51.5715,49.1157,50.4123,35843898.0],["2025-03-20",50.4123,51.5715,49.9605,50.7856,35553949.0],["2025-03-21",50.7856,50.78562927246094,49.4202,50.0587,28052192.0],["2025-03-24",50.0587,50.0587158203125,47.1511,47.8092,30660111.0],["2025-03-25",47.8092,48.821,47.7405,48.0843,18798777.0],["2025-03-26",48.0843,48.8308,47.4654,47.4949,12961359.0],["2025-03-27",47.4949,47.9762,46.768,47.0725,14614698.0],["2025-03-28",47.0725,47.4752,46.7581,47.1314,8982936.0],["2025-03-31",47.1314,47.3181,45.8839,46.2768,14436384.0],["2025-04-01",46.2768,46.8269,45.7857,46.3456,11887441.0],["2025-04-02",46.3456,46.4536,45.4615,45.7071,14776586.0],["2025-04-03",45.7071,45.7955,44.9114,44.9605,13115875.0],["2025-04-07",44.9605,44.96050262451172,36.6501,38.7032,43034662.0],["2025-04-08",38.7032,40.4222,38.70316696166992,39.823,28136457.0],["2025-04-09",39.823,40.2159,38.379,39.489,26262713.0],["2025-04-10",39.489,41.4536,39.489017486572266,39.9016,25732144.0],["2025-04-11",39.9016,40.9232,39.2434,40.6285,21385875.0],["2025-04-14",40.6285,41.5322,40.62850570678711,40.9134,17425390.0],["2025-04-15",40.9134,41.601,39.8918,40.1668,22091006.0],["2025-04-16",40.1668,40.166812896728516,38.7916,39.4301,18243242.0],["2025-04-17",39.4301,39.5873,39.0273,39.0273,11502508.0],["2025-04-18",39.0273,39.4399,38.5755,39.2827,13460941.0],["2025-04-21",39.2827,40.5106,38.9193,40.0195,16737199.0],["2025-04-22",40.0195,40.2749,39.1452,39.214,14916011.0],["2025-04-23",39.214,40.0784,39.21397018432617,39.6953,15878150.0],["2025-04-24",39.6953,41.2572,39.69530487060547,40.1963,26708423.0],["2025-04-25",40.1963,41.3063,40.19628143310547,40.5008,25279590.0],["2025-04-28",40.5008,40.825,39.9409,40.3142,13717141.0],["2025-04-29",40.3142,40.5008,39.8819,39.9114,11515571.0],["2025-04-30",39.9114,40.5794,39.8819,40.3535,16249181.0],["2025-05-06",40.3535,41.7876,40.35345458984375,41.768,22532698.0],["2025-05-07",41.768,43.2022,41.5421,41.8269,20271580.0],["2025-05-08",41.8269,43.0057,41.4733,42.6422,21033160.0],["2025-05-09",42.6422,42.9271,42.0529,42.5538,13661124.0],["2025-05-12",42.5538,43.5558,42.553836822509766,43.4772,19846347.0],["2025-05-13",43.4772,44.2041,43.477210998535156,43.6835,18019710.0],["2025-05-14",43.6835,45.9134,43.3593,45.5008,36254016.0],["2025-05-15",45.5008,45.7562,44.8819,45.0587,19071821.0],["2025-05-16",45.0587,45.1373,44.4006,44.4988,12735998.0],["2025-05-19",44.4988,45.2438,44.1611,45.1842,15961650.0],["2025-05-20",45.1842,46.9224,45.184181213378906,46.3165,26182123.0],["2025-05-21",46.3165,48.3329,45.9987,47.1509,38643067.0],["2025-05-22",47.1509,47.7766,46.5648,47.4091,23771859.0],["2025-05-23",47.4091,47.9654,46.882686614990234,46.8827,22139782.0],["2025-05-26",46.8827,47.1509,45.502,45.7106,26389855.0],["2025-05-27",45.7106,46.5052,45.5318,46.0384,15913645.0],["2025-05-28",46.0384,46.3364,45.1643,45.3133,13284022.0],["2025-05-29",45.3133,45.8894,44.8961,45.2239,15209992.0],["2025-05-30",45.2239,45.6312,44.7273,44.7571,10833950.0],["2025-06-03",44.7571,45.7404,44.3002,44.7074,11856859.0],["2025-06-04",44.7074,46.4655,44.70740509033203,46.2867,20255672.0],["2025-06-05",46.2867,46.4456,45.7404,45.8099,11791063.0],["2025-06-06",45.8099,46.2271,44.8465,44.8763,12803954.0],["2025-06-09",44.8763,45.6808,44.618,44.7173,12581784.0],["2025-06-10",44.7173,44.9458,43.0089,43.4658,23708667.0],["2025-06-11",43.4658,44.5783,43.4658088684082,43.6148,17516578.0],["2025-06-12",43.6148,43.614803314208984,42.8202,43.0288,15524922.0],["2025-06-13",43.0288,43.0387,42.2639,42.4924,15963680.0],["2025-06-16",42.4924,42.5222,42.1646,42.3831,13025581.0],["2025-06-17",42.3831,42.7109,41.6084,42.0951,17824122.0],["2025-06-18",42.0951,42.4229,41.817,41.9759,15608492.0],["2025-06-19",41.9759,43.6645,41.9461,42.1448,32626129.0],["2025-06-20",42.1448,43.3665,41.7673,41.7772,23173150.0],["2025-06-23",41.7772,43.6148,41.2409,43.6049,31195432.0],["2025-06-24",43.6049,44.6677,43.287,44.5882,28748262.0],["2025-06-25",44.5882,45.6908,44.5187,45.6014,28518820.0],["2025-06-26",45.6014,46.1874,44.5286,44.6081,27125379.0],["2025-06-27",44.6081,45.5815,44.469,44.6478,20914895.0],["2025-06-30",44.6478,46.1278,44.64781188964844,45.502,26038850.0],["2025-07-01",45.502,45.5219,44.5088,45.1047,17683465.0],["2025-07-02",45.1047,45.10472106933594,44.4094,44.7074,14987858.0],["2025-07-03",44.7074,46.4854,44.3399,46.0781,36250492.0],["2025-07-04",46.0781,46.078128814697266,43.436,43.9029,45670846.0],["2025-07-07",43.9029,44.1313,43.1678,43.7837,23476335.0],["2025-07-08",43.7837,44.8465,43.5453,44.2207,33844750.0],["2025-07-09",44.2207,45.6709,44.0022,44.7273,33715826.0],["2025-07-10",44.7273,45.0253,44.2803,44.7769,21383616.0],["2025-07-11",44.7769,45.7801,44.4094,44.7372,36871346.0],["2025-07-14",44.7372,45.6411,44.73720932006836,44.9259,18365189.0],["2025-07-15",44.9259,45.1742,44.0518,44.2108,23794870.0],["2025-07-16",44.2108,44.3896,43.5949,43.8135,18836835.0],["2025-07-17",43.8135,44.7571,43.3764,44.6975,28411703.0],["2025-07-18",44.6975,45.9192,44.697471618652344,45.2934,38672451.0],["2025-07-21",45.2934,45.7404,44.8862,45.6808,23885485.0],["2025-07-22",45.6808,46.6642,45.2934,46.2172,36692510.0],["2025-07-23",46.2172,46.5847,45.661,45.7901,26543210.0],["2025-07-24",45.7901,47.6574,45.651,47.2204,45823179.0],["2025-07-25",47.2204,47.5482,46.5847,46.7834,26744162.0],["2025-07-28",46.7834,47.9753,46.386,47.1012,32072599.0],["2025-07-29",47.1012,47.3396,46.5648,47.2701,23988450.0],["2025-07-30",47.2701,47.2701,45.4722,45.6808,31930237.0],["2025-07-31",45.6808,45.8298,43.8135,43.9823,37153518.0],["2025-08-01",43.9823,44.469,43.3963,43.6049,30743991.0],["2025-08-04",43.6049,43.883,43.1082,43.7737,23033186.0],["2025-08-05",43.7737,44.022,43.5751,43.8731,21601045.0],["2025-08-06",43.8731,43.9922,43.3863,43.9624,19927915.0],["2025-08-07",43.9624,44.6776,43.5055,43.7638,31293446.0],["2025-08-08",43.7638,43.9525,43.5155,43.585,19058639.0],["2025-08-11",43.585,46.5648,43.58500671386719,46.2768,70454531.0],["2025-08-12",46.2768,46.27678680419922,45.0054,45.6212,38285791.0],["2025-08-13",45.6212,46.1874,45.204,45.7901,32763633.0],["2025-08-14",45.7901,46.0384,44.5485,45.1047,35767583.0],["2025-08-15",45.1047,46.6344,44.9061,46.4357,49733954.0],["2025-08-18",46.4357,47.6574,46.4158,47.1012,48945217.0],["2025-08-19",47.1012,47.9852,46.684,47.3098,39327893.0],["2025-08-20",47.3098,48.2435,46.7138,48.1739,37760965.0],["2025-08-21",48.1739,48.4123,47.4985,47.7468,30961825.0],["2025-08-22",47.7468,49.9122,46.7933,48.1739,69295191.0],["2025-08-25",48.1739,50.3989,47.9455,49.5347,67950497.0],["2025-08-26",49.5347,51.1538,48.4719,50.0115,56772590.0],["2025-08-27",50.0115,56.299,49.8625,52.892,114480301.0],["2025-08-28",52.892,54.4217,51.6504,53.1701,68097488.0],["2025-08-29",53.1701,58.6034,53.1701,56.8055,103133627.0],["2025-09-01",56.8055,57.7491,55.1269,55.4944,67923384.0],["2025-09-02",55.4944,57.5008,54.9282,56.7261,73658304.0],["2025-09-03",56.7261,65.1192,56.72605895996094,63.5797,138471785.0],["2025-09-04",63.5797,72.2808,63.579673767089844,66.4502,156146108.0],["2025-09-05",66.4502,78.3696,66.45024871826172,77.4756,170591805.0],["2025-09-08",77.4756,80.4555,72.4894,74.4461,181300483.0],["2025-09-09",74.4461,74.44612121582031,71.1186,71.7444,105174697.0],["2025-09-10",71.7444,71.74441528320312,68.5361,69.6784,109163168.0],["2025-09-11",69.6784,72.2212,67.672,71.218,105915468.0],["2025-09-12",71.218,76.4625,70.5227,73.3138,123035096.0],["2025-09-15",73.3138,80.3959,73.1648,73.423,134112951.0],["2025-09-16",73.423,74.4163,71.2478,73.284,89619881.0],["2025-09-17",73.284,75.3818,71.5051,73.7075,90227875.0],["2025-09-18",73.7075,73.7075424194336,68.9439,70.2394,98905504.0],["2025-09-19",70.2394,73.6079,70.06,71.1663,78637613.0],["2025-09-22",71.1663,72.5316,70.359,71.5649,45667931.0],["2025-09-23",71.5649,76.6176,71.545,73.5581,107949085.0],["2025-09-24",73.5581,77.2155,71.6247,76.0794,98480023.0],["2025-09-25",76.0794,83.5937,75.7705,81.0026,123246183.0],["2025-09-26",81.0026,81.74,76.9365,77.0062,73576276.0],["2025-09-29",77.0062,86.4041,77.00624084472656,83.3944,108181657.0],["2025-09-30",83.3944,91.666,82.318,90.6894,108835768.0],["2025-10-09",90.6894,94.1176,87.7993,89.9619,90705320.0],["2025-10-10",89.9619,89.96186828613281,79.6173,80.1056,100875203.0],["2025-10-13",80.1056,83.6933,75.7406,83.0854,81810989.0],["2025-10-14",83.0854,85.3477,77.3152,78.7802,83184958.0],["2025-10-15",78.7802,81.2118,76.488,80.9527,57065718.0],["2025-10-16",80.9527,84.5803,79.0891,83.4641,75827296.0],["2025-10-17",83.4641,83.46412658691406,76.0196,76.0296,72655234.0],["2025-10-20",76.0296,79.0194,75.3718,76.2289,55596745.0],["2025-10-21",76.2289,78.9097,76.0495,78.3815,53823739.0],["2025-10-22",78.3815,78.9297,75.7406,77.355,41613968.0],["2025-10-23",77.355,78.541,75.3818,78.2221,46681522.0],["2025-10-24",78.2221,80.0259,77.2355,79.9761,69748148.0],["2025-10-27",79.9761,80.3348,74.744,76.6275,117168904.0],["2025-10-28",76.6275,79.1688,76.6275405883789,77.2654,67526660.0],["2025-10-29",77.2654,83.7033,76.7671,83.3047,97432742.0],["2025-10-30",83.3047,86.6333,81.5706,83.514,105576448.0],["2025-10-31",83.514,87.9388,82.8163,82.8961,87981538.0],["2025-11-03",82.8961,85.2082,80.2252,83.1651,71284920.0],["2025-11-04",83.1651,83.494,78.4114,79.0094,63060971.0],["2025-11-05",79.0094,86.0752,76.2389,85.3576,90266623.0],["2025-11-06",85.3576,86.0054,83.9026,84.8693,55968681.0],["2025-11-07",84.8693,88.4969,82.916,87.0718,79957271.0],["2025-11-10",87.0718,89.5931,82.4875,83.5638,80364152.0],["2025-11-11",83.5638,87.301,83.0655,83.7232,56879244.0],["2025-11-12",83.7232,83.72323608398438,78.7303,79.7469,55623200.0],["2025-11-13",79.7469,89.5832,79.74685668945312,87.0718,108190663.0],["2025-11-14",87.0718,87.07176971435547,82.2284,82.318,69129495.0],["2025-11-17",82.318,85.7064,81.9194,83.1651,52428998.0],["2025-11-18",83.1651,84.9092,77.5045,78.3317,76129224.0],["2025-11-19",78.3317,80.3747,77.7338,78.7303,42856697.0],["2025-11-20",78.7303,79.3084,75.7406,76.0396,49469392.0],["2025-11-21",76.0396,76.03955841064453,71.4951,71.4951,54240097.0],["2025-11-24",71.4951,72.7309,69.9205,71.226,42801352.0],["2025-11-25",71.226,73.7075,71.22604370117188,72.2525,34936506.0],["2025-11-26",72.2525,73.6378,71.6346,72.123,34939841.0],["2025-11-27",72.123,74.5447,71.3357,71.4453,48015379.0],["2025-11-28",71.4453,72.3223,69.0037,71.1663,45639999.0],["2025-12-01",71.1663,73.1196,71.0766,72.1329,37921879.0],["2025-12-02",72.1329,72.1329345703125,69.8707,70.4088,32469665.0],["2025-12-03",70.4088,71.1563,68.6449,68.9837,31146800.0],["2025-12-04",68.9837,69.5219,67.728,69.2827,28582705.0],["2025-12-05",69.2827,70.0102,68.2662,68.894,30888945.0],["2025-12-08",68.894,72.6312,68.7645,71.8539,48927548.0],["2025-12-09",71.8539,72.7508,70.6979,71.236,32112215.0],["2025-12-10",71.236,72.1529,69.6116,70.9669,30079956.0],["2025-12-11",70.9669,73.2491,70.2593,70.2693,38754306.0],["2025-12-12",70.2693,71.8439,69.1631,70.7576,33387514.0],["2025-12-15",70.7576,71.6147,68.4456,68.7744,30731298.0],["2025-12-16",68.7744,69.1033,66.4325,67.4988,27140673.0],["2025-12-17",67.4988,70.0102,67.49880981445312,69.7212,33891019.0],["2025-12-18",69.7212,69.9105,68.2462,68.316,24583763.0],["2025-12-19",68.316,68.9538,67.2696,68.326,27480818.0],["2025-12-22",68.326,69.4023,68.1665,68.7744,27484562.0],["2025-12-23",68.7744,71.7443,68.5652,70.5783,54800528.0],["2025-12-24",70.5783,71.1762,69.482,70.8772,38668805.0],["2025-12-25",70.8772,70.87723541259766,69.2628,70.6181,34883042.0],["2025-12-26",70.6181,73.1295,70.4786,71.5549,63668611.0],["2025-12-29",71.5549,71.55491638183594,68.0868,68.3858,63794761.0],["2025-12-30",68.3858,68.38577270507812,65.9541,67.4689,56641519.0],["2025-12-31",67.4689,68.0669,65.3761,65.5355,45288489.0],["2026-01-05",65.5355,69.1332,65.53553771972656,68.7346,62363843.0],["2026-01-06",68.7346,70.2594,68.3459,69.3624,49033918.0],["2026-01-07",69.3624,71.2958,68.5452,69.4521,57277172.0],["2026-01-08",69.4521,69.9504,68.0071,68.7645,43076796.0],["2026-01-09",68.7645,69.8807,67.8675,69.0037,42953522.0],["2026-01-12",69.0037,69.4123,65.9541,67.9772,73787958.0],["2026-01-13",67.9772,69.5418,66.1335,66.4026,71106565.0],["2026-01-14",66.4026,68.8342,66.1634,66.9308,72381285.0],["2026-01-15",66.9308,69.0335,66.3727,67.6682,54993871.0],["2026-01-16",67.6682,69.5617,67.66822814941406,68.4555,61456390.0],["2026-01-19",68.4555,69.1232,67.4689,67.7679,44753202.0],["2026-01-20",67.7679,68.2662,65.1568,65.7946,57955187.0],["2026-01-21",65.7946,67.748,65.2565,66.6118,48396996.0],["2026-01-22",66.6118,68.0669,64.3695,64.6286,68616706.0],["2026-01-23",64.6286,66.6517,64.4592,66.5222,66667001.0],["2026-01-26",66.5222,68.2662,65.5256,65.5555,60623189.0],["2026-01-27",65.5555,65.55546569824219,62.1172,63.9809,61316139.0],["2026-01-28",63.9809,63.98085403442383,60.9911,62.0275,66670309.0],["2026-01-29",62.0275,62.0375,60.3832,60.5028,47216191.0],["2026-01-30",60.5028,63.8812,59.3766,63.5723,88280156.0],["2026-02-02",63.5723,65.8445,62.6056,62.7152,58855835.0],["2026-02-03",62.7152,63.5822,61.589,62.9145,40503408.0],["2026-02-04",62.9145,63.951,61.8781,63.7317,41407345.0],["2026-02-05",63.7317,63.731712341308594,60.8017,61.3698,41872607.0],["2026-02-06",61.3698,64.1403,60.6822,63.3131,51191476.0],["2026-02-09",63.3131,64.4094,63.0839,63.9709,36119470.0],["2026-02-10",63.9709,64.5788,63.0042,63.1537,26399064.0],["2026-02-11",63.1537,64.5788,62.6853,63.5723,30898073.0],["2026-02-12",63.5723,65.1568,63.4427,64.8579,45113932.0],["2026-02-13",64.8579,64.85785675048828,63.5125,63.5623,31403634.0],["2026-02-24",63.5623,65.8445,63.56229019165039,64.2599,35303416.0],["2026-02-25",64.2599,66.273,63.9809,65.2366,49491360.0],["2026-02-26",65.2366,65.8744,61.8083,61.9478,75092758.0],["2026-02-27",61.9478,62.3863,61.3897,62.1172,31064099.0],["2026-03-02",62.1172,62.9843,60.8117,61.2004,39057952.0],["2026-03-03",61.2004,64.1004,61.200382232666016,61.3598,66152430.0],["2026-03-04",61.3598,61.7684,59.8749,60.6124,37158065.0],["2026-03-05",60.6124,61.7286,59.9746,60.3334,34225039.0],["2026-03-06",60.3334,60.5426,59.3866,60.0942,27731804.0],["2026-03-09",60.0942,62.2867,58.1608,62.0674,59208676.0],["2026-03-10",62.0674,63.6321,62.06740951538086,62.765,40868830.0],["2026-03-11",62.765,69.4322,62.486,67.738,125431380.0],["2026-03-12",67.738,68.9439,67.0802,68.8542,81226243.0],["2026-03-13",68.8542,70.1198,67.728,67.9871,71045781.0],["2026-03-16",67.9871,71.5848,67.7679,69.7112,83441010.0],["2026-03-17",69.7112,71.1862,68.2463,68.3858,64571169.0],["2026-03-18",68.3858,69.1631,66.2531,67.2796,50559166.0],["2026-03-19",67.2796,69.4222,66.4923,66.8311,56953246.0],["2026-03-20",66.8311,72.9302,66.83109283447266,70.5583,131217278.0],["2026-03-23",70.5583,73.1495,69.7611,70.8872,114558080.0],["2026-03-24",70.8872,71.5549,66.273,69.8607,89752240.0],["2026-03-25",69.8607,71.0367,68.3758,70.1298,67806170.0],["2026-03-26",70.1298,72.691,68.7844,69.7611,74333846.0],["2026-03-27",69.7611,72.4917,68.7445,72.1529,91546062.0],["2026-03-30",72.1529,72.15287017822266,67.6583,68.8542,85625047.0],["2026-03-31",68.8542,68.85416412353516,61.6688,62.0176,119911679.0],["2026-04-01",62.0176,63.2832,60.2935,62.3664,72241692.0],["2026-04-02",62.3664,64.1403,61.3299,62.7351,64052116.0],["2026-04-03",62.7351,62.73512649536133,59.7454,59.7952,52729066.0],["2026-04-07",59.7952,61.0708,59.3467,60.4729,34846311.0],["2026-04-08",60.4729,64.2101,60.47287368774414,64.0307,72745069.0],["2026-04-09",64.0307,66.7215,63.7915,64.8877,63466121.0],["2026-04-10",64.8877,70.5085,64.88774871826172,68.8442,106991145.0],["2026-04-13",68.8442,71.6047,68.5054,69.781,85500449.0],["2026-04-14",69.781,72.2525,68.6648,72.0532,83147434.0],["2026-04-15",72.0532,72.6013,69.6415,70.08,70180374.0],["2026-04-16",70.08,72.7209,70.07996368408203,70.7377,76781765.0],["2026-04-17",70.7377,71.2161,69.1133,69.6116,64930910.0],["2026-04-20",69.6116,69.6116,68.2662,68.7246,60616288.0],["2026-04-21",68.7246,72.5316,67.6882,71.7343,106614233.0],["2026-04-22",71.7343,74.2457,70.9071,71.535,80336537.0],["2026-04-23",71.535,72.6512,70.4088,71.6247,72522637.0],["2026-04-24",71.6247,73.4684,70.5384,72.5615,78384725.0],["2026-04-27",72.5615,73.2491,71.0068,71.1862,68196274.0],["2026-04-28",71.1862,71.1861801147461,69.2628,70.1896,56077437.0],["2026-04-29",70.1896,74.1261,69.5019,73.8471,94714343.0],["2026-04-30",73.8471,74.1161,71.9635,72.3422,74690706.0],["2026-05-06",72.3422,75.92,72.34221649169922,75.2822,107985462.0],["2026-05-07",75.2822,75.7207,70.7576,71.5649,140009525.0],["2026-05-08",71.5649,73.7374,69.6415,69.6614,110735958.0],["2026-05-11",69.6614,70.957,68.326,69.8209,99858674.0],["2026-05-12",69.8209,69.9105,67.15,67.8576,82854040.0],["2026-05-13",67.8576,68.5951,67.1002,68.2662,60997564.0],["2026-05-14",68.2662,69.03,65.28,65.3,77241037.0],["2026-05-15",65.3,67.73,64.51,65.78,75518142.0],["2026-05-18",65.78,65.88,63.7,65.13,57028026.0],["2026-05-19",65.13,65.76,63.82,65.5,53886406.0],["2026-05-20",65.5,67.56,64.6,66.56,79922978.0],["2026-05-21",66.56,67.27,63.88,63.95,74194498.0],["2026-05-22",63.95,64.84,63.5,64.38,45187537.0],["2026-05-25",64.38,64.66,62.5,63.21,55703189.0],["2026-05-26",63.21,64.44,62.62,63.36,48575091.0],["2026-05-27",63.36,66.45,63.36000061035156,64.73,86766475.0],["2026-05-28",64.73,66.09,63.09,65.84,70199431.0],["2026-05-29",65.84,66.06,63.38,63.68,64233967.0],["2026-06-01",63.68,66.91,63.68000030517578,64.99,69722832.0],["2026-06-02",64.99,65.8,63.4,65.48,63400556.0],["2026-06-03",65.48,65.4800033569336,62.73,62.98,71493946.0],["2026-06-04",62.98,62.97999954223633,59.51,59.66,79529672.0],["2026-06-05",59.66,60.19,58.0,58.23,59881128.0],["2026-06-08",58.23,58.22999954223633,53.92,54.33,67592652.0],["2026-06-09",54.33,57.12,54.33000183105469,56.86,55975050.0],["2026-06-10",56.86,57.14,54.8,55.36,37835735.0],["2026-06-11",55.36,56.31,54.1,55.1,45926448.0],["2026-06-12",55.1,58.63,55.099998474121094,57.67,74161603.0],["2026-06-15",57.67,58.87,57.52,58.77,50082796.0],["2026-06-16",58.77,67.5,58.77000045776367,66.88,166540828.0],["2026-06-17",66.88,67.78,65.85,67.54,136264025.0],["2026-06-18",67.54,68.8,65.64,66.66,107657113.0],["2026-06-22",66.66,70.44,64.67,70.23,149596630.0],["2026-06-23",70.23,70.2300033569336,67.07,67.28,96954326.0],["2026-06-24",67.28,68.46,65.8,67.45,81865770.0],["2026-06-25",67.45,67.44999694824219,65.69,66.81,76539778.0],["2026-06-26",66.81,67.53,62.1,62.21,92641125.0],["2026-06-29",62.21,65.58,60.52,64.6,90344279.0],["2026-06-30",64.6,65.47,63.63,65.03,60972692.0],["2026-07-01",65.03,65.02999877929688,61.38,63.25,84863003.0],["2026-07-02",63.25,63.78,61.21,61.27,58893905.0],["2026-07-03",61.27,62.28,61.02,61.16,44602988.0],["2026-07-06",61.16,61.95,59.24,59.37,49818300.0],["2026-07-07",59.37,60.59,58.28,58.49,41858628.0],["2026-07-08",58.49,58.59,56.0,56.08,46925971.0],["2026-07-09",56.08,57.07,54.1,56.89,54540381.0],["2026-07-10",56.89,56.94,54.86,54.94,51118777.0],["2026-07-13",54.94,54.939998626708984,51.5,51.74,60069275.0],["2026-07-14",51.74,52.42,50.33,52.26,46581459.0],["2026-07-15",52.26,53.82,52.02,52.28,40327733.0],["2026-07-16",52.28,52.85,50.81,51.61,34284094.0],["2026-07-17",51.61,52.6,50.8,51.67,55834783.0],["2026-07-20",51.67,52.43,49.4,50.95,56461322.0],["2026-07-21",50.95,54.22,50.95000076293945,54.21,76745159.0],["2026-07-22",54.21,54.209999084472656,52.6,53.0,47879585.0],["2026-07-23",53.0,55.41,52.41,55.31,60602650.0],["2026-07-24",55.31,55.59,53.9,53.96,44447217.0],["2026-07-27",53.96,56.13,53.959999084472656,55.11,49700700.0],["2026-07-28",55.11,55.38,53.9,54.08,33146287.0],["2026-07-29",54.08,54.33,51.6,53.22,56529261.0],["2026-07-30",53.22,54.88,52.5,54.22,53616465.0],["2026-07-31",54.22,55.15,53.8,54.26,41372092.0],["2026-08-03",54.26,54.9,53.28,54.51,31291389.0],["2026-08-04",54.51,55.23,54.25,54.94,34783181.0],["2026-08-05",54.94,56.0,54.81,55.81,45904241.0],["2026-08-06",55.81,55.89,53.65,54.13,50454243.0],["2026-08-07",54.13,55.18,53.11,54.94,45080101.0],["2026-08-10",54.94,55.75,54.31,55.22,39855827.0],["2026-08-11",55.22,56.97,55.02,56.05,54251208.0],["2026-08-12",56.05,57.33,55.7,56.53,42108453.0],["2026-08-13",56.53,56.95,55.78,55.88,38285441.0],["2026-08-14",55.88,57.88,55.880001068115234,56.44,46209269.0],["2026-08-17",56.44,57.25,55.8,57.2,36665123.0],["2026-08-18",57.2,57.39,56.17,56.66,27026124.0],["2026-08-19",56.66,56.65999984741211,55.21,55.4,36135520.0],["2026-08-20",55.4,57.81,54.88,55.06,41237834.0],["2026-08-21",55.06,57.05,54.53,55.79,42965923.0],["2026-08-24",55.79,56.95,55.42,55.82,37363260.0],["2026-08-25",55.82,55.81999969482422,53.96,54.57,32212636.0],["2026-08-26",54.57,56.5,54.03,55.9,37001516.0],["2026-08-27",55.9,55.900001525878906,54.36,55.47,31980579.0],["2026-08-28",55.47,55.470001220703125,54.28,54.32,26870167.0],["2026-08-31",54.32,54.31999969482422,52.26,52.76,36209818.0],["2026-09-01",52.76,53.07,52.36,52.5,22198253.0],["2026-09-02",52.5,52.5,50.91,51.05,26424613.0],["2026-09-03",51.05,51.58,50.96,51.15,17451214.0],["2026-09-04",51.15,51.98,50.82,51.04,20130891.0],["2026-09-07",51.04,51.56,50.83,50.97,20694793.0],["2026-09-08",50.97,51.29,50.46,50.7,23766255.0],["2026-09-09",50.7,50.70000076293945,49.84,50.24,23546638.0],["2026-09-10",50.24,50.2400016784668,49.42,49.87,18161292.0],["2026-09-11",49.87,49.869998931884766,47.81,48.6,32747308.0],["2026-09-14",48.6,49.59,48.25,49.3,25673253.0]]}