{"t":"300136.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-11-05",3.8964,3.9332,3.2533,3.8964,149305049.0],["2010-11-08",3.8964,4.28621768951416,3.7934,4.2862,52599168.0],["2010-11-09",4.2862,4.6197,4.0564,4.2284,61502220.0],["2010-11-10",4.2284,4.5822,4.228377342224121,4.4387,31447334.0],["2010-11-11",4.4387,4.634,4.3944,4.5461,20477824.0],["2010-11-12",4.5461,4.5747,4.145,4.4357,24875212.0],["2010-11-15",4.4357,4.7324,4.3193,4.6761,22264281.0],["2010-11-16",4.6761,4.8075,4.2817,4.3553,23861798.0],["2010-11-17",4.3553,4.355325698852539,4.1315,4.1518,16963622.0],["2010-11-18",4.1518,4.3561,4.0819,4.2832,12351334.0],["2010-11-19",4.2832,4.6197,4.2073,4.5612,19623334.0],["2010-11-22",4.5612,4.9878,4.5258,4.8353,18737587.0],["2010-11-23",4.8353,5.0156,4.7332,4.9803,14282060.0],["2010-11-24",4.9803,5.0554,4.8999,4.9803,8064268.0],["2010-11-25",4.9803,5.0321,4.77,4.8924,8751347.0],["2010-11-26",4.8924,4.957,4.7767,4.8564,7967846.0],["2010-11-29",4.8564,4.8827,4.7234,4.8549,8787776.0],["2010-11-30",4.8549,4.9953,4.5146,4.9044,12710656.0],["2010-12-01",4.9044,4.9465,4.7339,4.7339,7183680.0],["2010-12-02",4.7339,4.8075,4.5221,4.5514,9332121.0],["2010-12-03",4.5514,4.6573,4.4733,4.5281,5952486.0],["2010-12-06",4.5281,4.5807,4.2907,4.4545,6872076.0],["2010-12-07",4.4545,4.5897,4.305,4.5596,4090995.0],["2010-12-08",4.5596,4.5965,4.3418,4.3576,5686950.0],["2010-12-09",4.3576,4.4094,4.2937,4.3411,7785267.0],["2010-12-10",4.3411,4.4537,4.314,4.4267,4362240.0],["2010-12-13",4.4267,4.7925,4.4266886711120605,4.7009,8444518.0],["2010-12-14",4.7009,4.9225,4.6949,4.8413,8588531.0],["2010-12-15",4.8413,4.841338634490967,4.7024,4.7737,5374323.0],["2010-12-16",4.7737,4.9262,4.7452,4.8827,5249433.0],["2010-12-17",4.8827,5.224438667297363,4.8188,5.2244,7730304.0],["2010-12-20",5.2244,5.5437,5.1463,5.2718,9832896.0],["2010-12-21",5.2718,5.4047,5.2072,5.2432,4979430.0],["2010-12-22",5.2432,5.243219375610352,5.0351,5.0629,5657766.0],["2010-12-23",5.0629,5.1456,4.8451,4.8827,3768000.0],["2010-12-24",4.8827,5.087,4.7399,4.7775,4627008.0],["2010-12-27",4.7775,4.9488,4.4319,4.4582,5452377.0],["2010-12-28",4.4582,4.5416,4.2697,4.462,9961011.0],["2010-12-29",4.462,4.6573,4.4019,4.6055,5920691.0],["2010-12-30",4.6055,4.8519,4.605467796325684,4.7692,7171020.0],["2010-12-31",4.7692,5.1794,4.5904,5.093,8244505.0],["2011-01-04",5.093,5.5227,5.092982769012451,5.3446,13596595.0],["2011-01-05",5.3446,5.4445,5.1831,5.2575,5620185.0],["2011-01-06",5.2575,5.7187,5.1824,5.5587,7091494.0],["2011-01-07",5.5587,5.7082,5.1456,5.1831,7754931.0],["2011-01-10",5.1831,5.2492,4.7399,4.8827,13450368.0],["2011-01-11",4.8827,4.9871,4.7407,4.9104,4300403.0],["2011-01-12",4.9104,5.1215,4.8075,4.9412,4606118.0],["2011-01-13",4.9412,5.0306,4.8827,4.9277,2409433.0],["2011-01-14",4.9277,4.9427,4.6498,4.7136,5893312.0],["2011-01-17",4.7136,4.77,4.5003,4.5581,4179033.0],["2011-01-18",4.5581,4.7617,4.477,4.7287,5939712.0],["2011-01-19",4.7287,4.815,4.5822,4.8143,3696115.0],["2011-01-20",4.8143,4.915,4.5814,4.6656,4758182.0],["2011-01-21",4.6656,4.665562152862549,4.5048,4.6212,5892198.0],["2011-01-24",4.6212,4.646,4.1593,4.1615,15237248.0],["2011-01-25",4.1615,4.161523818969727,3.8032,4.0699,6297382.0],["2011-01-26",4.0699,4.0939,3.8408,3.9076,7418649.0],["2011-01-27",3.9076,4.0338,3.846,3.9752,6333696.0],["2011-01-28",3.9752,4.1818,3.9226,4.1608,4391692.0],["2011-01-31",4.1608,4.2667,4.0789,4.1232,4235699.0],["2011-02-01",4.1232,4.1675,3.8911,4.0556,7301107.0],["2011-02-09",4.0556,4.055605411529541,3.9061,3.9437,20582745.0],["2011-02-10",3.9437,4.2434,3.8836,4.2329,11306368.0],["2011-02-11",4.2329,4.444,4.1916,4.4169,10262758.0],["2011-02-14",4.4169,4.5221,4.3328,4.3568,8036364.0],["2011-02-15",4.3568,4.4004,4.3193,4.3846,5769561.0],["2011-02-16",4.3846,4.7767,4.384622573852539,4.7422,9092979.0],["2011-02-17",4.7422,4.7685,4.5844,4.6596,5397670.0],["2011-02-18",4.6596,4.6836,4.5521,4.6656,6645158.0],["2011-02-21",4.6656,4.8451,4.6092,4.7557,8271270.0],["2011-02-22",4.7557,4.7625,4.4981,4.5446,7312025.0],["2011-02-23",4.5446,4.6408,4.4447,4.5071,10737484.0],["2011-02-24",4.5071,4.6025,4.4319,4.5296,4547046.0],["2011-02-25",4.5296,4.5446,4.4011,4.4695,4075468.0],["2011-02-28",4.4695,4.4695048332214355,4.2569,4.468,9921612.0],["2011-03-01",4.468,4.468003273010254,4.3426,4.3794,3199206.0],["2011-03-02",4.3794,4.4011,4.2569,4.3268,3668057.0],["2011-03-03",4.3268,4.3516,4.1014,4.2066,8116928.0],["2011-03-04",4.2066,4.2066,3.9099,4.1803,11597299.0],["2011-03-07",4.1803,4.314,4.0984,4.2667,10805491.0],["2011-03-10",4.2667,4.4019,4.2066,4.3486,3289779.0],["2011-03-11",4.3486,4.3981,4.2907,4.3426,4122304.0],["2011-03-14",4.3426,4.3568,4.2517,4.3125,2870809.0],["2011-03-15",4.3125,4.3568,4.1315,4.1615,3958592.0],["2011-03-16",4.1615,4.1653,4.0346,4.0947,5978240.0],["2011-03-17",4.0947,4.1315,4.0376,4.1172,3231500.0],["2011-03-18",4.1172,4.281712055206299,4.1172,4.2817,3245286.0],["2011-03-21",4.2817,4.317,4.2141,4.2967,2586790.0],["2011-03-22",4.2967,4.4988,4.2216,4.4402,7365196.0],["2011-03-23",4.4402,4.5071,4.3365,4.4507,6235212.0],["2011-03-24",4.4507,4.4695,4.3944,4.4319,3498060.0],["2011-03-25",4.4319,4.4695,4.3606,4.4169,6242956.0],["2011-03-28",4.4169,4.416923999786377,4.4169,4.4169,0.0],["2011-03-29",4.4169,4.416923999786377,3.9752,3.9752,9473766.0],["2011-03-30",3.9752,4.0233,3.831,3.855,4535846.0],["2011-03-31",3.855,3.9474,3.816,3.8543,3973529.0],["2011-04-01",3.8543,3.9054,3.6815,3.816,5658304.0],["2011-04-06",3.816,3.81598162651062,3.6432,3.6808,3846476.0],["2011-04-07",3.6808,3.7484,3.6695,3.7071,5026649.0],["2011-04-08",3.7071,3.9196,3.7026,3.9061,8280793.0],["2011-04-11",3.9061,3.9061226844787598,3.7108,3.7476,6936281.0],["2011-04-12",3.7476,3.7829,3.6845,3.7469,1756582.0],["2011-04-13",3.7469,3.798,3.7243,3.7792,2001318.0],["2011-04-14",3.7792,3.7942,3.7409,3.7694,1502067.0],["2011-04-15",3.7694,3.7844,3.523,3.6582,4435865.0],["2011-04-18",3.6582,3.658233880996704,3.6582,3.6582,0.0],["2011-04-19",3.6582,3.658233880996704,3.4494,3.5756,7153548.0],["2011-04-20",3.5756,3.638,3.5313,3.6064,2462668.0],["2011-04-21",3.6064,3.6395,3.5764,3.5981,1811750.0],["2011-04-22",3.5981,3.6349,3.5313,3.5989,2985932.0],["2011-04-25",3.5989,3.5989,3.4404,3.4487,3686963.0],["2011-04-26",3.4487,3.499,3.3893,3.3953,3110144.0],["2011-04-27",3.3953,3.4314,3.3052,3.3653,3431040.0],["2011-04-28",3.3653,3.4892,3.3578,3.4321,5022976.0],["2011-04-29",3.4321,3.48581600189209,3.3421,3.4858,2248377.0],["2011-05-03",3.4858,3.48581600189209,3.4858,3.4858,0.0],["2011-05-04",3.4858,3.48581600189209,3.327,3.38,1873024.0],["2011-05-05",3.38,3.4707,3.3527,3.4329,1935360.0],["2011-05-06",3.4329,3.4752,3.3633,3.4662,2321676.0],["2011-05-09",3.4662,3.5009,3.4117,3.4586,874560.0],["2011-05-10",3.4586,3.4601,3.4042,3.4374,1030803.0],["2011-05-11",3.4374,3.4662,3.4102,3.445,1846617.0],["2011-05-12",3.445,3.4449844360351562,3.2968,3.2983,3675372.0],["2011-05-13",3.2983,3.3225,3.2212,3.3149,2071564.0],["2011-05-16",3.3149,3.3195,3.2212,3.2257,1344320.0],["2011-05-17",3.2257,3.2665,3.2076,3.2378,842860.0],["2011-05-18",3.2378,3.3527,3.2106,3.3421,2380128.0],["2011-05-19",3.3421,3.4329,3.327,3.4026,3070963.0],["2011-05-20",3.4026,3.4329,3.3301,3.3679,1219097.0],["2011-05-23",3.3679,3.3678576946258545,3.141,3.1682,1485593.0],["2011-05-24",3.1682,3.3089,2.9792,3.2302,9021830.0],["2011-05-25",3.2302,3.2302403450012207,3.0699,3.073,9441440.0],["2011-05-26",3.073,3.1652,3.072962522506714,3.1153,3888236.0],["2011-05-27",3.1153,3.1758,3.0624,3.1289,2911308.0],["2011-05-30",3.1289,3.327,3.0442,3.141,4946124.0],["2011-05-31",3.141,3.2348,3.014,3.1365,3942547.0],["2011-06-01",3.1365,3.2635,3.1364781856536865,3.1909,4053913.0],["2011-06-02",3.1909,3.1909210681915283,2.9943,3.1456,4917849.0],["2011-06-03",3.1456,3.2106,3.0896,3.1864,2915622.0],["2011-06-07",3.1864,3.2166,3.1017,3.1425,2423808.0],["2011-06-08",3.1425,3.1425275802612305,3.0231,3.0699,3032435.0],["2011-06-09",3.0699,3.0926,2.952,2.9611,2941324.0],["2011-06-10",2.9611,2.9716,2.8431,2.8885,4536576.0],["2011-06-13",2.8885,2.949,2.8129,2.8975,2174169.0],["2011-06-14",2.8975,2.897538185119629,2.8975,2.8975,0.0],["2011-06-15",2.8975,2.897538185119629,2.8975,2.8975,0.0],["2011-06-16",2.8975,2.897538185119629,2.8975,2.8975,0.0],["2011-06-17",2.8975,2.897538185119629,2.7493,2.7614,1513606.0],["2011-06-20",2.7614,2.7826,2.7009,2.7146,1896960.0],["2011-06-21",2.7146,2.7448,2.5406,2.58,6074156.0],["2011-06-22",2.58,2.5996,2.5376,2.5633,4055936.0],["2011-06-23",2.5633,2.704,2.5195,2.6904,6452953.0],["2011-06-24",2.6904,2.8733,2.6495,2.7599,6008428.0],["2011-06-27",2.7599,2.89,2.7478,2.8809,5696691.0],["2011-06-28",2.8809,2.880902051925659,2.8053,2.8673,2080934.0],["2011-06-29",2.8673,2.9006,2.7403,2.775,3445324.0],["2011-06-30",2.775,2.8174,2.7675,2.8083,1682240.0],["2011-07-01",2.8083,2.9369,2.8083,2.8885,3770630.0],["2011-07-04",2.8885,3.0352,2.8884639739990234,3.0094,3845152.0],["2011-07-05",3.0094,3.1924,2.9671,3.1758,10621728.0],["2011-07-06",3.1758,3.3391,3.1002,3.2801,5742272.0],["2011-07-07",3.2801,3.4783,3.2363,3.4601,7658924.0],["2011-07-08",3.4601,3.5433,3.3573,3.4329,4232806.0],["2011-07-11",3.4329,3.4631,3.3724,3.4283,2524793.0],["2011-07-12",3.4283,3.428349018096924,3.2832,3.3119,2928019.0],["2011-07-13",3.3119,3.3845,3.2363,3.3648,2380160.0],["2011-07-14",3.3648,3.5554,3.3437,3.504,4804070.0],["2011-07-15",3.504,3.5811,3.448,3.4934,6874720.0],["2011-07-18",3.4934,3.5629,3.448,3.4813,7415968.0],["2011-07-19",3.4813,3.6824,3.4253,3.6476,10418681.0],["2011-07-20",3.6476,3.9017,3.6476309299468994,3.8866,10169740.0],["2011-07-21",3.8866,4.0257,3.7928,3.9319,13757299.0],["2011-07-22",3.9319,4.0076,3.7535,3.8261,17315980.0],["2011-07-25",3.8261,3.8352,3.5266,3.5387,7693408.0],["2011-07-26",3.5387,3.7051,3.4828,3.6234,6608710.0],["2011-07-27",3.6234,3.7051,3.5236,3.6749,3907539.0],["2011-07-28",3.6749,4.0227,3.6401,3.9849,7006822.0],["2011-07-29",3.9849,4.2163,3.9471,4.0076,11997555.0],["2011-08-01",4.0076,4.0817,3.8412,3.9002,6867859.0],["2011-08-02",3.9002,3.9002,3.7051,3.8261,4710374.0],["2011-08-03",3.8261,3.9289,3.7172,3.8412,3706131.0],["2011-08-04",3.8412,3.8563,3.7671,3.8412,2297401.0],["2011-08-05",3.8412,3.8654,3.6416,3.7656,1944601.0],["2011-08-08",3.7656,3.811,3.4904,3.7973,5141561.0],["2011-08-09",3.7973,4.0529,3.6446,4.0438,7317472.0],["2011-08-10",4.0438,4.1648,3.997,4.0,5014534.0],["2011-08-11",4.0,4.068,3.9017,3.9652,3278265.0],["2011-08-12",3.9652,4.127,3.9153,3.9607,2633062.0],["2011-08-15",3.9607,4.0801,3.9183,4.0378,2401152.0],["2011-08-16",4.0378,4.2042,3.9471,3.9909,5841280.0],["2011-08-17",3.9909,4.1043,3.8851,3.9955,4438912.0],["2011-08-18",3.9955,4.0832,3.9017,4.0832,3464518.0],["2011-08-19",4.0832,4.1104,3.935,4.0363,3285452.0],["2011-08-22",4.0363,4.0938,3.9622,4.0635,2004691.0],["2011-08-23",4.0635,4.4703,4.0605,4.4537,13297779.0],["2011-08-24",4.4537,4.453678131103516,4.2344,4.2979,5766028.0],["2011-08-25",4.2979,4.3372,4.189,4.245,4722105.0],["2011-08-26",4.245,4.3856,4.2193,4.3554,4295827.0],["2011-08-29",4.3554,4.369,4.1588,4.186,4707673.0],["2011-08-30",4.186,4.245,3.9319,3.9803,6054131.0],["2011-08-31",3.9803,3.9803338050842285,3.7368557453155518,3.7369,8849964.0],["2011-09-01",3.7369,3.817,3.7202,3.7535,5109216.0],["2011-09-02",3.7535,3.7792,3.631,3.7656,2641248.0],["2011-09-05",3.7656,3.7655892372131348,3.6476,3.6643,1709062.0],["2011-09-06",3.6643,3.7142,3.5796,3.6401,2371398.0],["2011-09-07",3.6401,3.7626,3.6295,3.6885,3881081.0],["2011-09-08",3.6885,3.7928,3.630995988845825,3.631,3683948.0],["2011-09-09",3.631,3.630995988845825,3.4798,3.5493,5219001.0],["2011-09-13",3.5493,3.5811,3.4783,3.4813,2422297.0],["2011-09-14",3.4813,3.5342,3.4722,3.5266,1092832.0],["2011-09-15",3.5266,3.7051,3.5266482830047607,3.6355,3472870.0],["2011-09-16",3.6355,3.7293,3.4949,3.7142,1780659.0],["2011-09-19",3.7142,3.7141716480255127,3.5342,3.5539,1122035.0],["2011-09-20",3.5539,3.6219,3.5085,3.5811,1000102.0],["2011-09-21",3.5811,3.7762,3.5176,3.7202,1390316.0],["2011-09-22",3.7202,3.7202205657958984,3.566,3.569,1708800.0],["2011-09-23",3.569,3.6174,3.4904,3.566,1290144.0],["2011-09-26",3.566,3.5992,3.4798,3.4949,1003788.0],["2011-09-27",3.4949,3.5493,3.4783,3.4873,1260307.0],["2011-09-28",3.4873,3.5327,3.3527,3.3996,1012832.0],["2011-09-29",3.3996,3.3996164798736572,3.2106,3.2696,652166.0],["2011-09-30",3.2696,3.3542,3.2665,3.324,2102841.0],["2011-10-10",3.324,3.451,3.2076,3.3225,1260665.0],["2011-10-11",3.3225,3.4465,3.2302,3.2968,1689107.0],["2011-10-12",3.2968,3.4178,3.2529,3.4117,4284358.0],["2011-10-13",3.4117,3.5025,3.3769,3.4737,4531788.0],["2011-10-14",3.4737,3.4783,3.3648,3.4314,2625587.0],["2011-10-17",3.4314,3.5055,3.4178,3.4465,2858137.0],["2011-10-18",3.4465,3.4556,3.3603,3.3875,4324121.0],["2011-10-19",3.3875,3.4299,3.2817,3.3104,1475808.0],["2011-10-20",3.3104,3.3406,3.0094,3.0941,2702988.0],["2011-10-21",3.0941,3.1229,3.0397,3.0941,1067232.0],["2011-10-24",3.0941,3.1002,2.8582,3.0019,3284320.0],["2011-10-25",3.0019,3.1153066158294678,2.9263,3.1153,2428262.0],["2011-10-26",3.1153,3.1667,3.0851,3.1319,1512326.0],["2011-10-27",3.1319,3.131941318511963,3.0246,3.0397,4078208.0],["2011-10-28",3.0397,3.2514,3.039691925048828,3.2348,9672768.0],["2011-10-31",3.2348,3.4178,3.2151,3.3951,10865580.0],["2011-11-01",3.3951,3.6265,3.3301,3.5266,10863756.0],["2011-11-02",3.5266,3.6673,3.3845,3.6658,11595859.0],["2011-11-03",3.6658,3.7747,3.5977,3.6068,11275142.0],["2011-11-04",3.6068,3.6582,3.5085,3.5992,8284256.0],["2011-11-07",3.5992,3.6673,3.4934,3.6597,6255123.0],["2011-11-08",3.6597,3.7036,3.5161,3.6083,5565996.0],["2011-11-09",3.6083,3.68241286277771,3.5161,3.6824,5535820.0],["2011-11-10",3.6824,3.9274,3.637,3.8306,14184422.0],["2011-11-11",3.8306,4.0635,3.811,3.9622,16328108.0],["2011-11-14",3.9622,4.0605,3.8911,4.0242,9749926.0],["2011-11-15",4.0242,4.1588,3.9652,4.1285,6622707.0],["2011-11-16",4.1285,4.128536701202393,3.7157,3.811,19511289.0],["2011-11-17",3.811,3.876,3.7323,3.7883,11216697.0],["2011-11-18",3.7883,3.7883,3.5841,3.6068,7556556.0],["2011-11-21",3.6068,3.6491,3.4026,3.5236,4052793.0],["2011-11-22",3.5236,3.6249,3.448,3.5675,5266105.0],["2011-11-23",3.5675,3.6234,3.513,3.5403,1897414.0],["2011-11-24",3.5403,3.6113,3.4329,3.513,2578924.0],["2011-11-25",3.513,3.6265,3.51,3.5478,2309171.0],["2011-11-28",3.5478,3.6219,3.5327,3.6128,2392678.0],["2011-11-29",3.6128,3.7777,3.6128478050231934,3.7701,8103897.0],["2011-11-30",3.7701,3.811,3.572,3.6325,5704134.0],["2011-12-01",3.6325,3.8548,3.6325082778930664,3.7747,5937683.0],["2011-12-02",3.7747,3.7747,3.5538692474365234,3.5539,4792588.0],["2011-12-05",3.5539,3.5538692474365234,3.448,3.4707,2694284.0],["2011-12-06",3.4707,3.4783,3.3845,3.4404,2203404.0],["2011-12-07",3.4404,3.5085,3.3996,3.4163,2046988.0],["2011-12-08",3.4163,3.4601,3.2544,3.2968,3368192.0],["2011-12-09",3.2968,3.2983,3.2227,3.2333,1983872.0],["2011-12-12",3.2333,3.2786,3.1002,3.1456,3477440.0],["2011-12-13",3.1456,3.145552396774292,2.9943,3.0699,3536928.0],["2011-12-14",3.0699,3.0699379444122314,3.0034,3.0246,1399219.0],["2011-12-15",3.0246,3.0684,2.952,2.9943,1657568.0],["2011-12-16",2.9943,3.0926,2.9595,3.0851,2723776.0],["2011-12-19",3.0851,3.0850608348846436,2.8733,2.9369,7645331.0],["2011-12-20",2.9369,3.1002,2.896,3.0594,7871744.0],["2011-12-21",3.0594,3.0699,2.9036,2.9096,9395827.0],["2011-12-22",2.9096,2.909635543823242,2.6631,2.7448,7598867.0],["2011-12-23",2.7448,2.775,2.6798,2.7312,4253414.0],["2011-12-26",2.7312,2.8144,2.7311863899230957,2.7645,3157388.0],["2011-12-27",2.7645,2.7644569873809814,2.5724,2.6011,4401536.0],["2011-12-28",2.6011,2.6435,2.5134,2.6404,3072896.0],["2011-12-29",2.6404,2.6919,2.6011,2.6919,2476217.0],["2011-12-30",2.6919,2.7675,2.6798,2.7448,3076812.0],["2012-01-04",2.7448,2.7796,2.6964,2.6994,1378988.0],["2012-01-05",2.6994,2.699427604675293,2.4302,2.4302,5547289.0],["2012-01-06",2.4302,2.430241584777832,2.217,2.2911,7305779.0],["2012-01-09",2.2911,2.3864,2.1913,2.3758,7767532.0],["2012-01-10",2.3758,2.5815,2.3456,2.5376,14070515.0],["2012-01-11",2.5376,2.7221,2.4756,2.5709,11299488.0],["2012-01-12",2.5709,2.6163,2.5074,2.521,7458694.0],["2012-01-13",2.521,2.5255,2.2684,2.2684,16336691.0],["2012-01-16",2.2684,2.2941,2.0567,2.1172,8955411.0],["2012-01-17",2.1172,2.2699391841888428,2.1021,2.2699,12076889.0],["2012-01-18",2.2699,2.3319,2.1021,2.1248,8475756.0],["2012-01-19",2.1248,2.2533,2.087,2.1883,5776985.0],["2012-01-20",2.1883,2.3924,2.1868,2.2987,13972300.0],["2012-01-30",2.2987,2.3682,2.2759883403778076,2.276,11074137.0],["2012-01-31",2.276,2.3017,2.217,2.2715,6580646.0],["2012-02-01",2.2715,2.4348,2.2669,2.3773,15726835.0],["2012-02-02",2.3773,2.5452,2.3773,2.5452,19625555.0],["2012-02-03",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-06",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-07",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-08",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-09",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-10",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-13",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-14",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-15",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-16",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-17",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-20",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-21",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-22",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-23",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-24",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-27",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-28",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-02-29",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-03-01",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-03-02",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-03-05",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-03-06",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-03-07",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-03-08",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-03-09",2.5452,2.5452,2.545175075531006,2.5452,0.0],["2012-03-12",2.5452,2.799238443374634,2.545175075531006,2.7992,223225.0],["2012-03-13",2.7992,3.0790116786956787,2.799238443374634,3.079,8571494.0],["2012-03-14",3.079,3.3875179290771484,3.0790116786956787,3.3875,83434867.0],["2012-03-15",3.3875,3.5236,3.1773,3.2605,80909862.0],["2012-03-16",3.2605,3.4238,3.1486,3.3331,62296972.0],["2012-03-19",3.3331,3.4011,3.2136,3.3255,39615283.0],["2012-03-20",3.3255,3.3255136013031006,3.1214,3.1395,35483596.0],["2012-03-21",3.1395,3.1577,2.9792,3.0699,31344396.0],["2012-03-22",3.0699,3.1229,3.0261,3.0533,20366092.0],["2012-03-23",3.0533,3.05330228805542,2.8446,2.8673,24800454.0],["2012-03-26",2.8673,2.9353,2.8597,2.8779,20952864.0],["2012-03-27",2.8779,2.9474,2.8658,2.8854,15597529.0],["2012-03-28",2.8854,2.8915,2.6208,2.8295,35807980.0],["2012-03-29",2.8295,2.829483985900879,2.7266,2.7266,17944435.0],["2012-03-30",2.7266,2.7266488075256348,2.7266,2.7266,0.0],["2012-04-05",2.7266,2.887,2.6919,2.8597,20013766.0],["2012-04-06",2.8597,2.9732,2.8431,2.949,19201798.0],["2012-04-09",2.949,3.082,2.9489548206329346,3.0094,20927712.0],["2012-04-10",3.0094,3.0926,2.949,3.0835,19863520.0],["2012-04-11",3.0835,3.1425,2.9958,3.0503,13118348.0],["2012-04-12",3.0503,3.0972,2.9641,3.0352,9724947.0],["2012-04-13",3.0352,3.0351548194885254,2.9414,2.9913,12369523.0],["2012-04-16",2.9913,2.9912991523742676,2.9005625247955322,2.9006,7015571.0],["2012-04-17",2.9006,2.9263,2.8582,2.8945,3868224.0],["2012-04-18",2.8945,2.9792,2.8749,2.9626,6291865.0],["2012-04-19",2.9626,3.0518,2.9474,2.9626,8938534.0],["2012-04-20",2.9626,3.0231,2.9353,2.9762,6350713.0],["2012-04-23",2.9762,2.9761765003204346,2.679,2.7263,17006956.0],["2012-04-24",2.7263,2.7872,2.6165,2.7186,5898752.0],["2012-04-25",2.7186,2.718637228012085,2.5815,2.644,6527430.0],["2012-04-26",2.644,2.6821,2.6287,2.679,4511968.0],["2012-04-27",2.679,2.8619,2.6242,2.8131,7631449.0],["2012-05-02",2.8131,2.8878,2.7583,2.8284,6798553.0],["2012-05-03",2.8284,2.8482,2.7765,2.8101,4144256.0],["2012-05-04",2.8101,3.0158,2.8085,3.0021,15867667.0],["2012-05-07",3.0021,3.1941,2.9503,3.1697,29856339.0],["2012-05-08",3.1697,3.2886,3.1545,3.2124,22168768.0],["2012-05-09",3.2124,3.2551,3.1545,3.1773,12796166.0],["2012-05-10",3.1773,3.2276,3.0478,3.0783,18033184.0],["2012-05-11",3.0783,3.1179,3.0173,3.1088,8021350.0],["2012-05-14",3.1088,3.2733,3.0265,3.1636,11654131.0],["2012-05-15",3.1636,3.163616180419922,2.8954,2.999,26297017.0],["2012-05-16",2.999,3.0387,2.8969,2.9716,6520832.0],["2012-05-17",2.9716,3.0036,2.9274,2.9747,4208332.0],["2012-05-18",2.9747,3.0387,2.9335,2.9716,4651443.0],["2012-05-21",2.9716,3.1179,2.9427,3.0524,5020787.0],["2012-05-22",3.0524,3.1164,2.9945,3.0173,6433024.0],["2012-05-23",3.0173,3.017322063446045,2.8527,2.9945,6327257.0],["2012-05-24",2.9945,3.0463,2.8497,2.8878,8919200.0],["2012-05-25",2.8878,2.9183,2.6744,2.6988,6133273.0],["2012-05-28",2.6988,2.7125,2.516,2.6821,10326406.0],["2012-05-29",2.6821,2.8085,2.6333,2.7125,10880108.0],["2012-05-30",2.7125,2.7354,2.6821,2.7278,5890611.0],["2012-05-31",2.7278,2.8421,2.7019,2.8101,10359456.0],["2012-06-01",2.8101,2.8253,2.743,2.8085,4458003.0],["2012-06-04",2.8085,2.8085477352142334,2.7476,2.7781,3871244.0],["2012-06-05",2.7781,2.8025,2.6165,2.7186,3834022.0],["2012-06-06",2.7186,2.7659,2.6958,2.7049,1656979.0],["2012-06-07",2.7049,2.7278,2.6699,2.6714,1680000.0],["2012-06-08",2.6714,2.6958,2.6059,2.6196,1827148.0],["2012-06-11",2.6196,2.6562,2.5297,2.5358,8977824.0],["2012-06-12",2.5358,2.5617,2.2965,2.3407,18932390.0],["2012-06-13",2.3407,2.3834,2.3316,2.3712,10384921.0],["2012-06-14",2.3712,2.4535,2.3544,2.3864,9121408.0],["2012-06-15",2.3864,2.4535,2.3864,2.4169,5178252.0],["2012-06-18",2.4169,2.484,2.4078,2.4382,7911750.0],["2012-06-19",2.4382,2.4489,2.3864,2.3956,4589696.0],["2012-06-20",2.3956,2.6348226070404053,2.395570993423462,2.6348,23694009.0],["2012-06-21",2.6348,2.6638,2.5144,2.6348,18307993.0],["2012-06-25",2.6348,2.6348226070404053,2.5129,2.5175,6857254.0],["2012-06-26",2.5175,2.5174825191497803,2.3057,2.484,7234080.0],["2012-06-27",2.484,2.615,2.4398,2.5449,9873158.0],["2012-06-28",2.5449,2.5876,2.4351916313171387,2.4352,7011552.0],["2012-06-29",2.4352,2.4916,2.3529,2.4535,6579244.0],["2012-07-02",2.4535,2.5861,2.4534788131713867,2.5739,9227456.0],["2012-07-03",2.5739,2.6287,2.5464,2.5739,10456268.0],["2012-07-04",2.5739,2.6135,2.5129,2.5129,4436960.0],["2012-07-05",2.5129,2.7095,2.5129106044769287,2.6043,16881830.0],["2012-07-06",2.6043,2.6043448448181152,2.3468,2.4824,13387513.0],["2012-07-09",2.4824,2.4824326038360596,2.3636,2.3742,7276268.0],["2012-07-10",2.3742,2.3758,2.1365,2.1365,17960736.0],["2012-07-11",2.1365,2.1411,2.0207,2.071,18124601.0],["2012-07-12",2.071,2.070979595184326,1.9826,2.039,15041836.0],["2012-07-13",2.039,2.0405,1.9658,1.9887,8123942.0],["2012-07-16",1.9887,1.9978,1.847,1.8637,6836275.0],["2012-07-17",1.8637,1.9308,1.847,1.9293,6464153.0],["2012-07-18",1.9293,1.9414,1.879,1.9277,4180492.0],["2012-07-19",1.9277,2.0176,1.9049,1.9963,9056064.0],["2012-07-20",1.9963,2.0573,1.9719,2.0405,8513977.0],["2012-07-23",2.0405,2.040501356124878,1.9658,1.9872,4584320.0],["2012-07-24",1.9872,2.0009,1.9369,1.978,3079475.0],["2012-07-25",1.978,2.0039,1.9506,1.9643,3647449.0],["2012-07-26",1.9643,2.0253,1.9628,1.9735,4363884.0],["2012-07-27",1.9735,2.039,1.9354,2.0146,5293120.0],["2012-07-30",2.0146,2.0405,1.9811,1.9994,6310681.0],["2012-07-31",1.9994,2.0146,1.8134,1.815,7476300.0],["2012-08-01",1.815,1.8561,1.786,1.8287,4535315.0],["2012-08-02",1.8287,1.8439,1.7921,1.8043,2182617.0],["2012-08-03",1.8043,1.8409,1.7982,1.8348,6249875.0],["2012-08-06",1.8348,1.8973,1.8134,1.8896,12434592.0],["2012-08-07",1.8896,1.9582,1.8759,1.9552,11543385.0],["2012-08-08",1.9552,1.9551634788513184,1.9094,1.9354,4388486.0],["2012-08-09",1.9354,2.01,1.9232,1.975,8921702.0],["2012-08-10",1.975,2.1731,1.9749743938446045,2.1731,30639225.0],["2012-08-13",2.1731,2.173081398010254,2.057264804840088,2.0573,16623148.0],["2012-08-14",2.0573,2.0695,1.9506,2.0542,12444832.0],["2012-08-15",2.0542,2.0542173385620117,1.9811,1.9856,7128185.0],["2012-08-16",1.9856,1.9856412410736084,1.8622,1.8637,11201836.0],["2012-08-17",1.8637,1.8957,1.8409,1.8866,6222240.0],["2012-08-20",1.8866,1.9719,1.8515,1.9369,9525907.0],["2012-08-21",1.9369,2.1213,1.9277,2.074,20365894.0],["2012-08-22",2.074,2.2813,2.0268,2.2813,41179718.0],["2012-08-23",2.2813,2.3392,2.1929,2.2935,28629184.0],["2012-08-24",2.2935,2.293469190597534,2.1868,2.2066,15548000.0],["2012-08-27",2.2066,2.2508,2.1365,2.2279,12309497.0],["2012-08-28",2.2279,2.3742,2.1868,2.3392,14158886.0],["2012-08-29",2.3392,2.3697,2.202,2.202,13304921.0],["2012-08-30",2.202,2.2371,2.0329,2.103,12169273.0],["2012-08-31",2.103,2.1731,2.0664,2.1441,7663001.0],["2012-09-03",2.1441,2.2386,2.1121,2.2295,11635916.0],["2012-09-04",2.2295,2.4154,2.2294654846191406,2.2767,23164326.0],["2012-09-05",2.2767,2.391,2.1959,2.3011,15830252.0],["2012-09-06",2.3011,2.4139,2.2538,2.3742,18669171.0],["2012-09-07",2.3742,2.4916,2.374236583709717,2.4276,23343539.0],["2012-09-10",2.4276,2.4885,2.3422,2.3575,29347776.0],["2012-09-11",2.3575,2.3788,2.3102,2.3407,11905529.0],["2012-09-12",2.3407,2.4078,2.3179,2.3849,17334054.0],["2012-09-13",2.3849,2.3849029541015625,2.1959,2.2005,28593446.0],["2012-09-14",2.2005,2.2386,2.1731,2.2066,15485580.0],["2012-09-17",2.2066,2.2432,2.1624,2.2173,9962841.0],["2012-09-18",2.2173,2.3758,2.1898,2.3087,29520057.0],["2012-09-19",2.3087,2.4062,2.2935,2.3925,29423955.0],["2012-09-20",2.3925,2.3925232887268066,2.2645,2.2645,19425670.0],["2012-09-21",2.2645,2.3057,2.167,2.202,8537920.0],["2012-09-24",2.202,2.3041,2.167,2.2645,8408652.0],["2012-09-25",2.2645,2.2645158767700195,2.0953619480133057,2.0954,13078502.0],["2012-09-26",2.0954,2.1411,1.9856,1.9963,7233292.0],["2012-09-27",1.9963,2.0801,1.9338,2.042,14470592.0],["2012-09-28",2.042,2.0862,2.0009,2.0786,9774361.0],["2012-10-08",2.0786,2.0786,2.0222,2.042,5087513.0],["2012-10-09",2.042,2.1914,2.042,2.1914,12828115.0],["2012-10-10",2.1914,2.3895,2.1761,2.3331,27682003.0],["2012-10-11",2.3331,2.33309006690979,2.2691,2.2874,11292934.0],["2012-10-12",2.2874,2.3438,2.2036,2.2401,7777939.0],["2012-10-15",2.2401,2.3163,2.199,2.3118,11462611.0],["2012-10-16",2.3118,2.362,2.2737,2.2859,14641625.0],["2012-10-17",2.2859,2.3163,2.2584,2.3133,6691596.0],["2012-10-18",2.3133,2.400142192840576,2.2767,2.4001,14644364.0],["2012-10-19",2.4001,2.564723491668701,2.3742,2.5647,28633241.0],["2012-10-22",2.5647,2.8116,2.5449,2.7964,38693772.0],["2012-10-23",2.7964,2.8405,2.6912,2.7095,31826624.0],["2012-10-24",2.7095,2.7735,2.6516,2.6958,22006502.0],["2012-10-25",2.6958,2.7293,2.647,2.7004,12869446.0],["2012-10-26",2.7004,2.7125,2.6059,2.644,12745260.0],["2012-10-29",2.644,2.7384,2.6135,2.6912,20800723.0],["2012-10-30",2.6912,2.711,2.6226,2.7064,14572960.0],["2012-10-31",2.7064,2.711,2.6242,2.6653,5548473.0],["2012-11-01",2.6653,2.676,2.5602,2.5952,20150598.0],["2012-11-02",2.5952,2.6059,2.551,2.5602,10612441.0],["2012-11-05",2.5602,2.6272,2.551,2.5876,10031155.0],["2012-11-06",2.5876,2.612,2.484,2.5251,8366732.0],["2012-11-07",2.5251,2.6333,2.5205,2.5678,9409075.0],["2012-11-08",2.5678,2.5723,2.484,2.5434,5964019.0],["2012-11-09",2.5434,2.5556,2.4702,2.548,4198924.0],["2012-11-12",2.548,2.5739,2.5144,2.5723,4466278.0],["2012-11-13",2.5723,2.6287,2.4626,2.4657,10933625.0],["2012-11-14",2.4657,2.465670347213745,2.3483,2.3864,13201574.0],["2012-11-15",2.3864,2.4047,2.3468,2.3605,7280806.0],["2012-11-16",2.3605,2.423,2.3179,2.3925,6191276.0],["2012-11-19",2.3925,2.4001,2.2554,2.3529,13884659.0],["2012-11-20",2.3529,2.4047,2.3422,2.3834,2018444.0],["2012-11-21",2.3834,2.4078,2.3209,2.3956,1985740.0],["2012-11-22",2.3956,2.3986,2.3499,2.3773,1349132.0],["2012-11-23",2.3773,2.4657,2.3514,2.3849,4363673.0],["2012-11-26",2.3849,2.3849029541015625,2.2889,2.3239,4473324.0],["2012-11-27",2.3239,2.359,2.1411,2.1792,8340435.0],["2012-11-28",2.1792,2.1944,2.0771,2.103,3351891.0],["2012-11-29",2.103,2.1624,2.0573,2.0725,2442476.0],["2012-11-30",2.0725,2.138,2.0542,2.1182,2127776.0],["2012-12-03",2.1182,2.1716,2.1045,2.1304,1120800.0],["2012-12-04",2.1304,2.1639,2.0649,2.1396,2072627.0],["2012-12-05",2.1396,2.2645,2.0756,2.263,3687776.0],["2012-12-06",2.263,2.327,2.2249,2.2859,1940454.0],["2012-12-07",2.2859,2.3224,2.2478,2.3179,2570873.0],["2012-12-10",2.3179,2.3895,2.2889,2.3819,2562464.0],["2012-12-11",2.3819,2.3818552494049072,2.3194,2.3377,3074176.0],["2012-12-12",2.3377,2.3559,2.2554,2.3041,2847475.0],["2012-12-13",2.3041,2.3041367530822754,2.2142,2.2295,1652070.0],["2012-12-14",2.2295,2.3102,2.2005,2.3087,7928153.0],["2012-12-17",2.3087,2.308708429336548,2.0801,2.1015,16335814.0],["2012-12-18",2.1015,2.1335,2.0725,2.0877,11133491.0],["2012-12-19",2.0877,2.2066,2.0588,2.1655,9565651.0],["2012-12-20",2.1655,2.1746,2.1213,2.1457,6576384.0],["2012-12-21",2.1457,2.266,2.1365,2.2249,9392665.0],["2012-12-24",2.2249,2.3057,2.2248940467834473,2.2935,11868473.0],["2012-12-25",2.2935,2.3163,2.2386,2.2843,13250368.0],["2012-12-26",2.2843,2.4687,2.263,2.4321,18710880.0],["2012-12-27",2.4321,2.4687,2.3895,2.423,9838649.0],["2012-12-28",2.423,2.4626,2.3666,2.4184,6500806.0],["2012-12-31",2.4184,2.4504,2.3773,2.4367,5965766.0],["2013-01-04",2.4367,2.4809,2.3239,2.3377,9311814.0],["2013-01-07",2.3377,2.3392,2.2432,2.3133,8247129.0],["2013-01-08",2.3133,2.5449132919311523,2.3132805824279785,2.5449,16415020.0],["2013-01-09",2.5449,2.7979,2.5449132919311523,2.7415,79010400.0],["2013-01-10",2.7415,2.7414956092834473,2.6485,2.6668,33467897.0],["2013-01-11",2.6668,2.8025,2.6089,2.6363,23856691.0],["2013-01-14",2.6363,2.7476,2.583,2.7415,37499641.0],["2013-01-15",2.7415,2.9838,2.6455,2.8466,25768934.0],["2013-01-16",2.8466,2.903,2.7735,2.8604,10949811.0],["2013-01-17",2.8604,2.8802,2.7857,2.8345,7219302.0],["2013-01-18",2.8345,2.8893,2.7019,2.775,14612876.0],["2013-01-21",2.775,2.775021553039551,2.6363,2.7506,14731705.0],["2013-01-22",2.7506,2.7506392002105713,2.6653,2.6897,11217408.0],["2013-01-23",2.6897,2.689683437347412,2.5982,2.6668,9859731.0],["2013-01-24",2.6668,2.666825294494629,2.4992,2.5525,13766630.0],["2013-01-25",2.5525,2.6272,2.5114,2.5388,6632889.0],["2013-01-28",2.5388,2.5388176441192627,2.4108,2.4885,28270540.0],["2013-01-29",2.4885,2.5419,2.4337,2.5373,19768844.0],["2013-01-30",2.5373,2.5372931957244873,2.394,2.4078,39205452.0],["2013-01-31",2.4078,2.407762050628662,2.3209,2.3407,17141363.0],["2013-02-01",2.3407,2.3483,2.2935,2.3255,18526732.0],["2013-02-04",2.3255,2.3285,2.1807,2.2401,27551769.0],["2013-02-05",2.2401,2.2843,2.2005,2.2721,12350201.0],["2013-02-06",2.2721,2.3133,2.2569,2.2965,14048268.0],["2013-02-07",2.2965,2.3499,2.2904,2.3407,14149446.0],["2013-02-08",2.3407,2.4306,2.3407108783721924,2.3986,19986905.0],["2013-02-18",2.3986,2.4337,2.298,2.3011,26215513.0],["2013-02-19",2.3011,2.3163,2.263,2.3072,16901568.0],["2013-02-20",2.3072,2.3925,2.2737,2.3773,22735219.0],["2013-02-21",2.3773,2.3971,2.3041,2.3727,15945190.0],["2013-02-22",2.3727,2.3834,2.3194,2.3285,12112684.0],["2013-02-25",2.3285,2.4443,2.328519344329834,2.4398,22212332.0],["2013-02-26",2.4398,2.4824,2.4001,2.4535,20546163.0],["2013-02-27",2.4535,2.4718,2.4078,2.4276,15202854.0],["2013-02-28",2.4276,2.4321,2.3102,2.3697,19875046.0],["2013-03-01",2.3697,2.3773,2.3118,2.3773,23766816.0],["2013-03-04",2.3773,2.377284049987793,2.2097,2.2645,17608595.0],["2013-03-05",2.2645,2.3925,2.2432,2.3788,23727052.0],["2013-03-06",2.3788,2.6135,2.362,2.5739,44251750.0],["2013-03-07",2.5739,2.7948,2.573867082595825,2.7583,102266604.0],["2013-03-08",2.7583,2.8238,2.7049,2.743,44304166.0],["2013-03-11",2.743,2.8497,2.6897,2.8238,29850873.0],["2013-03-12",2.8238,2.8268,2.6668,2.7125,29709664.0],["2013-03-13",2.7125,2.7247,2.5723,2.6897,15621126.0],["2013-03-14",2.6897,2.743,2.6333,2.7369,15357753.0],["2013-03-15",2.7369,2.7842,2.679,2.7125,18640083.0],["2013-03-18",2.7125,2.7186,2.5754,2.6592,8000032.0],["2013-03-19",2.6592,2.659205198287964,2.5525,2.6104,10816268.0],["2013-03-20",2.6104,2.7095,2.5937,2.6882,7765824.0],["2013-03-21",2.6882,2.8802,2.679,2.8162,25556633.0],["2013-03-22",2.8162,3.0173,2.775,2.9564,23834553.0],["2013-03-25",2.9564,2.9716,2.8466,2.9274,15332755.0],["2013-03-26",2.9274,2.9609,2.8756,2.8802,12021843.0],["2013-03-27",2.8802,3.0569,2.8801708221435547,3.0371,22524902.0],["2013-03-28",3.0371,3.2124,2.9487,3.0158,29643859.0],["2013-03-29",3.0158,3.0707,2.8954,2.999,12881094.0],["2013-04-01",2.999,3.1499,2.9564,3.092,17285600.0],["2013-04-02",3.092,3.1834,3.0295,3.0295,17570841.0],["2013-04-03",3.0295,3.0478,2.9884,2.999,11483571.0],["2013-04-08",2.999,3.2291,2.8954,3.1621,11904384.0],["2013-04-09",3.1621,3.345,3.1514,3.2886,14169868.0],["2013-04-10",3.2886,3.4074,3.288576602935791,3.3831,13278528.0],["2013-04-11",3.3831,3.3831,3.2307,3.3069,7957734.0],["2013-04-12",3.3069,3.3831,3.2109,3.3069,3479110.0],["2013-04-15",3.3069,3.3358,3.1042,3.1408,10995782.0],["2013-04-16",3.1408,3.1407580375671387,3.0188,3.0935,13048294.0],["2013-04-17",3.0935,3.185,3.06,3.1621,14651904.0],["2013-04-18",3.1621,3.3221,3.1392,3.2261,13585945.0],["2013-04-19",3.2261,3.2596,3.1575,3.2124,9138374.0],["2013-04-22",3.2124,3.5339243412017822,3.212381362915039,3.5339,30030316.0],["2013-04-23",3.5339,3.6878,3.4135,3.4608,22742585.0],["2013-04-24",3.4608,3.6421,3.3754,3.5004,27242956.0],["2013-04-25",3.5004,3.6269,3.377,3.4562,19923174.0],["2013-04-26",3.4562,3.5842,3.3983,3.4455,9437292.0],["2013-05-02",3.4455,3.5812,3.284,3.476,17881344.0],["2013-05-03",3.476,3.7076,3.4608,3.6848,13803865.0],["2013-05-06",3.6848,3.8555,3.6421,3.8189,11218099.0],["2013-05-07",3.8189,3.8188939094543457,3.6086,3.6193,16082214.0],["2013-05-08",3.6193,3.6878,3.5614,3.6436,14680166.0],["2013-05-09",3.6436,3.7488,3.5354,3.6223,20700812.0],["2013-05-10",3.6223,3.6238,3.444,3.5812,17947014.0],["2013-05-13",3.5812,3.604,3.4593,3.5614,18101273.0],["2013-05-14",3.5614,3.6421,3.4897,3.6147,12442547.0],["2013-05-15",3.6147,3.8265,3.5065,3.7869,25061088.0],["2013-05-16",3.7869,3.9439,3.6375,3.761,23367820.0],["2013-05-17",3.761,3.7732,3.6436,3.7183,16032627.0],["2013-05-20",3.7183,3.8098,3.6147,3.8067,13710956.0],["2013-05-21",3.8067,3.9301,3.764,3.8219,14358073.0],["2013-05-22",3.8219,3.8707,3.601,3.6269,22888953.0],["2013-05-23",3.6269,3.764,3.5553,3.6223,8943859.0],["2013-05-24",3.6223,3.7031,3.5354,3.6726,10879424.0],["2013-05-27",3.6726,3.7153,3.5233,3.5492,17125472.0],["2013-05-28",3.5492,3.5857,3.2459,3.4532,27317593.0],["2013-05-29",3.4532,3.4532,3.3221,3.348,29465587.0],["2013-05-30",3.348,3.444,3.3221,3.4013,14708172.0],["2013-05-31",3.4013,3.5812,3.3678,3.5309,16356844.0],["2013-06-03",3.5309,3.5614,3.3526,3.3678,10944998.0],["2013-06-04",3.3678,3.36781907081604,3.0935,3.124,23296819.0],["2013-06-05",3.124,3.223,3.123995065689087,3.1789,9253401.0],["2013-06-06",3.1789,3.4059,3.178856134414673,3.3343,17877977.0],["2013-06-07",3.3343,3.4196,3.2154,3.2764,9020947.0],["2013-06-13",3.2764,3.3465,3.1362,3.2916,8277600.0],["2013-06-14",3.2916,3.5202,3.291623830795288,3.476,18225715.0],["2013-06-17",3.476,3.5796,3.4379,3.5248,17455289.0],["2013-06-18",3.5248,3.5354,3.4105,3.4852,9104128.0],["2013-06-19",3.4852,3.5156,3.3328,3.476,5526636.0],["2013-06-20",3.476,3.6269,3.444,3.473,15950284.0],["2013-06-21",3.473,3.5812,3.2764,3.5126,13546246.0],["2013-06-24",3.5126,3.5705,3.3572,3.3678,14380230.0],["2013-06-25",3.3678,3.5019,3.124,3.4821,14915225.0],["2013-06-26",3.4821,3.8311,3.4745,3.8311,43680940.0],["2013-06-27",3.8311,4.0749,3.825,3.8951,23493964.0],["2013-06-28",3.8951,3.956,3.6421,3.7031,18828224.0],["2013-07-01",3.7031,3.8097498416900635,3.5812,3.8097,21418624.0],["2013-07-02",3.8097,3.8539,3.7,3.8524,18535872.0],["2013-07-03",3.8524,4.145,3.8098,4.0597,31191718.0],["2013-07-04",4.0597,4.1267,3.8631,3.8936,17371724.0],["2013-07-05",3.8936,4.014,3.764,3.8997,17253113.0],["2013-07-08",3.8997,3.899660110473633,3.5812,3.6497,17544172.0],["2013-07-09",3.6497,3.6528,3.4288,3.5004,23857145.0],["2013-07-10",3.5004,3.5476,3.3526,3.5233,16214284.0],["2013-07-11",3.5233,3.5964,3.4577,3.5019,13832588.0],["2013-07-12",3.5019,3.5964,3.4638,3.5446,15019609.0],["2013-07-15",3.5446,3.8631,3.5202,3.8341,24011212.0],["2013-07-16",3.8341,3.834132432937622,3.6848,3.7838,12819737.0],["2013-07-17",3.7838,3.8402,3.5507,3.6055,15180979.0],["2013-07-18",3.6055,3.7336,3.3069,3.6696,39796768.0],["2013-07-19",3.6696,3.669551372528076,3.3068630695343018,3.3069,30294252.0],["2013-07-22",3.3069,3.409,3.124,3.3297,16879884.0],["2013-07-23",3.3297,3.3968,3.2916,3.3693,16868512.0],["2013-07-24",3.3693,3.3693430423736572,3.2215,3.3145,17764825.0],["2013-07-25",3.3145,3.4867,3.3144819736480713,3.3678,20917062.0],["2013-07-26",3.3678,3.4212,3.1971,3.3693,12616710.0],["2013-07-29",3.3693,3.3693430423736572,3.2002,3.2368,9960032.0],["2013-07-30",3.2368,3.3282,2.9823,3.095,9369568.0],["2013-07-31",3.095,3.1971,3.0905,3.124,10731961.0],["2013-08-01",3.124,3.2551,3.123995065689087,3.2398,8772134.0],["2013-08-02",3.2398,3.4714,3.239811420440674,3.4135,25052748.0],["2013-08-05",3.4135,3.6238,3.3495,3.5568,28314553.0],["2013-08-06",3.5568,3.6238,3.4745,3.5614,17589196.0],["2013-08-07",3.5614,3.6055,3.3602,3.3754,11276870.0],["2013-08-08",3.3754,3.4242,3.2535,3.3983,20702054.0],["2013-08-09",3.3983,3.5339,3.3419,3.4212,15724825.0],["2013-08-12",3.4212,3.5004,3.2688,3.3267,16136576.0],["2013-08-13",3.3267,3.3358,3.223,3.2383,22290214.0],["2013-08-14",3.2383,3.2977,3.2048,3.2764,18225798.0],["2013-08-15",3.2764,3.313,3.2459,3.2886,11331980.0],["2013-08-16",3.2886,3.4364,3.2535,3.3861,20718892.0],["2013-08-19",3.3861,3.5385,3.3632,3.4974,13085932.0],["2013-08-20",3.4974,3.5796,3.4273,3.4791,12677849.0],["2013-08-21",3.4791,3.826512575149536,3.4790637493133545,3.8265,39617644.0],["2013-08-22",3.8265,4.1145,3.7518,3.9957,35496166.0],["2013-08-23",3.9957,4.0475,3.828,3.9225,18048147.0],["2013-08-26",3.9225,4.145,3.9164,3.9774,15296083.0],["2013-08-27",3.9774,4.1298,3.9317,4.02,7263436.0],["2013-08-28",4.02,4.020049095153809,3.825,3.8539,14272812.0],["2013-08-29",3.8539,4.0002,3.8097,3.9637,9922387.0],["2013-08-30",3.9637,3.9759,3.5674,3.569,19048428.0],["2013-09-02",3.569,3.6254,3.4653,3.5385,18725875.0],["2013-09-03",3.5385,3.8859,3.4791,3.6955,23009913.0],["2013-09-04",3.6955,3.828,3.6391,3.7823,22285766.0],["2013-09-05",3.7823,3.8859,3.6604,3.8113,17146342.0],["2013-09-06",3.8113,3.9621,3.7564,3.7777,14268070.0],["2013-09-09",3.7777,3.7899,3.5735,3.6406,17405580.0],["2013-09-10",3.6406,3.7488,3.4928,3.505,25443891.0],["2013-09-11",3.505,3.5049705505371094,3.154473066329956,3.1545,47603840.0],["2013-09-12",3.1545,3.185,2.996,3.1484,35487968.0],["2013-09-13",3.1484,3.2581,3.1164,3.2078,21007065.0],["2013-09-16",3.2078,3.249,3.0874,3.0935,19553280.0],["2013-09-17",3.0935,3.1057,2.9289,2.9335,38025862.0],["2013-09-18",2.9335,2.9716,2.8741,2.9381,26301228.0],["2013-09-23",2.9381,3.1423,2.938079595565796,3.0783,26557561.0],["2013-09-24",3.0783,3.2276,3.078278064727783,3.1362,36184921.0],["2013-09-25",3.1362,3.1926,3.0524,3.1133,13560780.0],["2013-09-26",3.1133,3.1926,3.0722,3.1088,22071174.0],["2013-09-27",3.1088,3.1621,3.0097,3.0402,10245363.0],["2013-09-30",3.0402,3.1377,3.0051,3.0889,10117868.0],["2013-10-08",3.0889,3.088944911956787,2.7796,2.8009,55457516.0],["2013-10-09",2.8009,2.8116,2.7156,2.7887,39778348.0],["2013-10-10",2.7887,2.8009,2.6653,2.6927,58460057.0],["2013-10-11",2.6927,2.7156,2.583,2.6257,48292166.0],["2013-10-14",2.6257,2.6912078857421875,2.6089,2.6912,31654880.0],["2013-10-15",2.6912,2.6912078857421875,2.6104,2.6363,34922720.0],["2013-10-16",2.6363,2.644,2.5647,2.5845,26686035.0],["2013-10-17",2.5845,2.6272,2.5632,2.615,23642662.0],["2013-10-18",2.615,2.6592,2.5815,2.6394,26446457.0],["2013-10-21",2.6394,2.7034,2.6348,2.6943,31212505.0],["2013-10-22",2.6943,2.7202,2.6333,2.6531,26407078.0],["2013-10-23",2.6531,2.6531100273132324,2.5297,2.5602,25219878.0],["2013-10-24",2.5602,2.583,2.516,2.5281,16741740.0],["2013-10-25",2.5281,2.5373,2.4169,2.4382,19563289.0],["2013-10-28",2.4382,2.4824,2.4093,2.4535,9282560.0],["2013-10-29",2.4535,2.4779,2.3011,2.33,16852665.0],["2013-10-30",2.33,2.4078,2.2782,2.3895,20578476.0],["2013-10-31",2.3895,2.389475107192993,2.3239,2.3605,8965190.0],["2013-11-01",2.3605,2.4032,2.3331,2.3864,13046259.0],["2013-11-04",2.3864,2.4078,2.3514,2.3681,10968844.0],["2013-11-05",2.3681,2.4139,2.3331,2.4062,16789446.0],["2013-11-06",2.4062,2.426,2.362,2.3651,14921580.0],["2013-11-07",2.3651,2.3650927543640137,2.2127,2.2203,32019756.0],["2013-11-08",2.2203,2.220322370529175,2.1289,2.1411,17982156.0],["2013-11-11",2.1411,2.2173,2.1274,2.2005,15271705.0],["2013-11-12",2.2005,2.2478,2.1944,2.2279,12861177.0],["2013-11-13",2.2279,2.234,2.1792,2.1853,8184723.0],["2013-11-14",2.1853,2.2782297134399414,2.1716,2.2782,14801945.0],["2013-11-15",2.2782,2.3529,2.2782,2.3057,18314931.0],["2013-11-18",2.3057,2.3925,2.2859,2.3559,21100396.0],["2013-11-19",2.3559,2.4001,2.3346,2.3986,19755532.0],["2013-11-20",2.3986,2.423,2.362,2.4017,18032121.0],["2013-11-21",2.4017,2.4245,2.3636,2.3803,13503040.0],["2013-11-22",2.3803,2.3819,2.3285,2.3453,12656921.0],["2013-11-25",2.3453,2.388,2.2965,2.359,12791136.0],["2013-11-26",2.359,2.5541,2.3422,2.5327,40334297.0],["2013-11-27",2.5327,2.6135,2.4855,2.6043,49966464.0],["2013-11-28",2.6043,2.7735,2.6043448448181152,2.6851,61991609.0],["2013-11-29",2.6851,2.6897,2.6104,2.6485,32037728.0],["2013-12-02",2.6485,2.648538112640381,2.3833794593811035,2.3834,37536704.0],["2013-12-03",2.3834,2.5403,2.2264,2.5144,36065292.0],["2013-12-04",2.5144,2.5784,2.4702,2.551,24590406.0],["2013-12-05",2.551,2.5891,2.426,2.4367,21191449.0],["2013-12-06",2.4367,2.4794,2.4123,2.4337,7237625.0],["2013-12-09",2.4337,2.6135,2.4336678981781006,2.5906,20955052.0],["2013-12-10",2.5906,2.676,2.551,2.58,20443923.0],["2013-12-11",2.58,2.612,2.5449,2.5906,9367513.0],["2013-12-12",2.5906,2.6318,2.5602,2.6165,11791001.0],["2013-12-13",2.6165,2.6287,2.5693,2.5845,10929446.0],["2013-12-16",2.5845,2.743,2.5495,2.6958,38928921.0],["2013-12-17",2.6958,2.7842,2.6059,2.7735,42665766.0],["2013-12-18",2.7735,2.839,2.7125,2.7811,18422540.0],["2013-12-19",2.7811,2.8146,2.743,2.7613,12610316.0],["2013-12-20",2.7613,2.775,2.6379,2.7354,16378304.0],["2013-12-23",2.7354,2.7552,2.5845,2.6318,17863628.0],["2013-12-24",2.6318,2.6821,2.5998,2.6531,9138016.0],["2013-12-25",2.6531,2.7308,2.6028,2.6851,10807174.0],["2013-12-26",2.6851,2.7689,2.644,2.6882,10772460.0],["2013-12-27",2.6882,2.7476,2.6683,2.7217,8095328.0],["2013-12-30",2.7217,2.8314,2.7141,2.8116,22568140.0],["2013-12-31",2.8116,2.8893,2.7887,2.8802,17651897.0],["2014-01-02",2.8802,3.0707,2.8527,3.0249,39520787.0],["2014-01-03",3.0249,3.1514,3.0021,3.0326,37996339.0],["2014-01-06",3.0326,3.1484,2.9747,3.0448,45068185.0],["2014-01-07",3.0448,3.0996,2.9716,3.0219,19197203.0],["2014-01-08",3.0219,3.1209,3.0036,3.0173,14527584.0],["2014-01-09",3.0173,3.2733,3.0021,3.1987,33848352.0],["2014-01-10",3.1987,3.2566,3.0859,3.124,24049907.0],["2014-01-13",3.124,3.1682,2.9823,3.1118,19930732.0],["2014-01-14",3.1118,3.2307,3.0524,3.1484,18459494.0],["2014-01-15",3.1484,3.2002,3.0478,3.0889,15155315.0],["2014-01-16",3.0889,3.1469,2.9731,3.0676,19223968.0],["2014-01-17",3.0676,3.0996,3.0021,3.0478,12311001.0],["2014-01-20",3.0478,3.1027,2.9731,3.0478,12005510.0],["2014-01-21",3.0478,3.1316144466400146,3.0067,3.1316,15273427.0],["2014-01-22",3.1316,3.3221,3.1088,3.3191,26072985.0],["2014-01-23",3.3191,3.4227,3.2779,3.3526,20004364.0],["2014-01-24",3.3526,3.4166,3.284,3.3419,18814419.0],["2014-01-27",3.3419,3.3754,3.2916,3.3206,18483001.0],["2014-01-28",3.3206,3.3358,3.1971,3.281,14694144.0],["2014-01-29",3.281,3.3373,3.217,3.2947,10696531.0],["2014-01-30",3.2947,3.3312,3.2017,3.2992,6812320.0],["2014-02-07",3.2992,3.3251,3.2093,3.3008,14243078.0],["2014-02-10",3.3008,3.5766,3.2535,3.5095,25831488.0],["2014-02-11",3.5095,3.6497,3.4745,3.6254,19661011.0],["2014-02-12",3.6254,3.6513,3.5233,3.6421,8745203.0],["2014-02-13",3.6421,3.6421210765838623,3.3526,3.4745,19218227.0],["2014-02-14",3.4745,3.505,3.3861,3.4958,8057465.0],["2014-02-17",3.4958,3.5812,3.4913,3.5004,10760377.0],["2014-02-18",3.5004,3.5842,3.4714,3.5278,11429792.0],["2014-02-19",3.5278,3.6497,3.505,3.6177,13790662.0],["2014-02-20",3.6177,3.6467,3.5522,3.5812,9578105.0],["2014-02-21",3.5812,3.6315,3.4516,3.5507,7817472.0],["2014-02-24",3.5507,3.5827,3.444,3.4897,9696736.0],["2014-02-25",3.4897,3.5354,3.1407580375671387,3.1408,26371008.0],["2014-02-26",3.1408,3.185,2.9747,3.1758,13677580.0],["2014-02-27",3.1758,3.2429,3.0524,3.0661,10991340.0],["2014-02-28",3.0661,3.1926,3.031,3.1545,6355315.0],["2014-03-03",3.1545,3.2581,3.0676,3.1545,9032230.0],["2014-03-04",3.1545,3.1651,3.0478,3.0783,7173913.0],["2014-03-05",3.0783,3.1316,3.0478,3.095,6376313.0],["2014-03-06",3.095,3.217,3.0905,3.1423,6496332.0],["2014-03-07",3.1423,3.2154,3.0783,3.1011,6997440.0],["2014-03-10",3.1011,3.1072,2.8801708221435547,2.8802,9868998.0],["2014-03-11",2.8802,2.9259,2.8192,2.8192,7471430.0],["2014-03-12",2.8192,2.9183,2.8192,2.8634,5946246.0],["2014-03-13",2.8634,2.9625,2.863407850265503,2.9487,8152499.0],["2014-03-14",2.9487,3.0326,2.8908,2.9381,10903987.0],["2014-03-17",2.9381,3.063,2.938079595565796,3.0463,6707334.0],["2014-03-18",3.0463,3.1362,3.0021,3.0874,6615891.0],["2014-03-19",3.0874,3.1225,2.9731,3.0128,6698720.0],["2014-03-20",3.0128,3.092,2.9929,3.063,10368985.0],["2014-03-21",3.063,3.0707,2.8832,2.9868,11779878.0],["2014-03-24",2.9868,3.2855288982391357,2.986844539642334,3.2855,21856915.0],["2014-03-25",3.2855,3.4333,3.2764,3.3069,33920492.0],["2014-03-26",3.3069,3.377,3.2718,3.345,12018272.0],["2014-03-27",3.345,3.3449599742889404,3.2322,3.2474,11492729.0],["2014-03-28",3.2474,3.2474308013916016,2.9731,3.0173,10690246.0],["2014-03-31",3.0173,3.124,2.9106,2.9244,11892883.0],["2014-04-01",2.9244,3.0508,2.9228,3.0265,6288051.0],["2014-04-02",3.0265,3.1392,3.0249,3.0661,8491852.0],["2014-04-03",3.0661,3.1469,3.0341,3.1438,6992352.0],["2014-04-04",3.1438,3.2611,3.127,3.2429,8488204.0],["2014-04-08",3.2429,3.2627,3.1484,3.2551,5824998.0],["2014-04-09",3.2551,3.3297,3.2550508975982666,3.2977,8668185.0],["2014-04-10",3.2977,3.3526,3.2474,3.249,9377542.0],["2014-04-11",3.249,3.3541,3.1499,3.3526,15820633.0],["2014-04-14",3.3526,3.4897,3.3525803089141846,3.3983,16829779.0],["2014-04-15",3.3983,3.4516,3.3526,3.4135,9733363.0],["2014-04-16",3.4135,3.4212,3.3617,3.4029,6177984.0],["2014-04-17",3.4029,3.6375,3.4028685092926025,3.5964,19122636.0],["2014-04-18",3.5964,3.764033317565918,3.5568,3.764,17753510.0],["2014-04-21",3.764,3.764033317565918,3.6299,3.6421,15454828.0],["2014-04-22",3.6421,3.6421210765838623,3.3343,3.3892,30442579.0],["2014-04-23",3.3892,3.4669,3.3495,3.3892,10908172.0],["2014-04-24",3.3892,3.4394,3.3693,3.4318,8316876.0],["2014-04-25",3.4318,3.4562,3.3556,3.4059,8784691.0],["2014-04-28",3.4059,3.405916213989258,3.0813,3.0874,15585350.0],["2014-04-29",3.0874,3.2657,3.0828,3.2505,7005760.0],["2014-04-30",3.2505,3.4242,3.2459,3.4181,8610342.0],["2014-05-05",3.4181,3.4699,3.38,3.4471,6511129.0],["2014-05-06",3.4471,3.5202,3.4135,3.4623,9247353.0],["2014-05-07",3.4623,3.5202,3.3952,3.4684,7946976.0],["2014-05-08",3.4684,3.5492,3.444,3.4669,9445824.0],["2014-05-09",3.4669,3.505,3.3617,3.409,6534227.0],["2014-05-12",3.409,3.5431,3.38,3.505,7144979.0],["2014-05-13",3.505,3.6086,3.4745,3.5065,6678380.0],["2014-05-14",3.5065,3.5781,3.4577,3.5354,7668102.0],["2014-05-15",3.5354,3.5964,3.3526,3.3602,10148627.0],["2014-05-16",3.3602,3.3831,3.316,3.3465,5125094.0],["2014-05-19",3.3465,3.4897,3.2916,3.348,9766060.0],["2014-05-20",3.348,3.4608,3.348,3.3785,8191475.0],["2014-05-21",3.3785,3.4242,3.3069,3.4196,3575392.0],["2014-05-22",3.4196,3.505,3.3831,3.4303,7307110.0],["2014-05-23",3.4303,3.4745,3.3846,3.4562,5950988.0],["2014-05-26",3.4562,3.6101,3.456205368041992,3.5674,15075641.0],["2014-05-27",3.5674,3.6528,3.5217,3.6284,18046400.0],["2014-05-28",3.6284,3.6574,3.5842,3.6421,12525817.0],["2014-05-29",3.6421,3.6726,3.5507,3.6116,17759027.0],["2014-05-30",3.6116,3.6878,3.5781,3.6345,11456422.0],["2014-06-03",3.6345,3.6558,3.5324,3.5354,9474950.0],["2014-06-04",3.5354,3.6558,3.505,3.6421,10733171.0],["2014-06-05",3.6421,3.7534,3.6269,3.7214,14024761.0],["2014-06-06",3.7214,3.7579,3.6406,3.7229,10521337.0],["2014-06-09",3.7229,4.0688,3.7122,4.0261,29568588.0],["2014-06-10",4.0261,4.1054,3.9637,4.0962,26250905.0],["2014-06-11",4.0962,4.1282,3.9743,4.0292,18499155.0],["2014-06-12",4.0292,4.0536,3.921,4.0155,13616281.0],["2014-06-13",4.0155,4.081,3.9774,4.046,13085049.0],["2014-06-16",4.046,4.1115,3.988,4.0307,12970841.0],["2014-06-17",4.0307,4.2151,3.8798,3.8798,27944358.0],["2014-06-18",3.8798,3.8844,3.7183,3.8692,25201356.0],["2014-06-19",3.8692,3.8691816329956055,3.6238,3.7031,13240371.0],["2014-06-20",3.7031,3.8814,3.7,3.8585,14083334.0],["2014-06-23",3.8585,3.9972,3.8402,3.9743,15994297.0],["2014-06-24",3.9743,4.0002,3.889,3.9774,6781209.0],["2014-06-25",3.9774,4.0063,3.9088,3.9591,6164588.0],["2014-06-26",3.9591,4.1039,3.9469,4.0841,14937811.0],["2014-06-27",4.0841,4.1877,4.0383,4.0795,14976454.0],["2014-06-30",4.0795,4.1221,4.0383,4.1039,8300896.0],["2014-07-01",4.1039,4.177,4.0536,4.1633,11863328.0],["2014-07-02",4.1633,4.3157,4.1252,4.1694,19681766.0],["2014-07-03",4.1694,4.2029,4.0764,4.11,11679481.0],["2014-07-04",4.11,4.1755,4.0993,4.1115,9911411.0],["2014-07-07",4.1115,4.1404,4.0795,4.1054,7725344.0],["2014-07-08",4.1054,4.1602,4.0536,4.11,8295584.0],["2014-07-09",4.11,4.1343,4.0246,4.0246,11896486.0],["2014-07-10",4.0246,4.1298,4.0246195793151855,4.0841,9826700.0],["2014-07-11",4.0841,4.1679,4.0322,4.0841,11030566.0],["2014-07-14",4.0841,4.1435,4.0475,4.1115,6660102.0],["2014-07-15",4.1115,4.1389,4.0414,4.0841,8457836.0],["2014-07-16",4.0841,4.1267,3.9286,3.9393,12615904.0],["2014-07-17",3.9393,3.9957,3.8707,3.9469,6089536.0],["2014-07-18",3.9469,4.1328,3.9042,4.0383,9945340.0],["2014-07-21",4.0383,4.0627,3.9378,4.017,4877884.0],["2014-07-22",4.017,4.1084,3.9652,4.0901,8751180.0],["2014-07-23",4.0901,4.1054,3.8859,3.9378,10581923.0],["2014-07-24",3.9378,3.953,3.5903,3.7031,22834073.0],["2014-07-25",3.7031,3.764,3.6604,3.7397,8138531.0],["2014-07-28",3.7397,3.7854,3.697,3.7793,10560716.0],["2014-07-29",3.7793,3.9073,3.7579,3.889,9232224.0],["2014-07-30",3.889,3.9042,3.8341,3.8402,8900556.0],["2014-07-31",3.8402,3.889,3.7701,3.8158,9316390.0],["2014-08-01",3.8158,3.8616,3.7092,3.7457,11807840.0],["2014-08-04",3.7457,3.8037,3.7305,3.7945,6381350.0],["2014-08-05",3.7945,3.8798,3.7579,3.8555,9638025.0],["2014-08-06",3.8555,3.9164,3.8554673194885254,3.8738,8712348.0],["2014-08-07",3.8738,4.1846,3.8616,4.1602,25799398.0],["2014-08-08",4.1602,4.206,4.0719,4.1968,19172496.0],["2014-08-11",4.1968,4.3004,4.1755,4.2456,20493228.0],["2014-08-12",4.2456,4.2852,4.1907,4.2639,14242867.0],["2014-08-13",4.2639,4.27,4.1145,4.2639,14725552.0],["2014-08-14",4.2639,4.4041,4.2334,4.3035,27996512.0],["2014-08-15",4.3035,4.3827,4.2974,4.3218,26204585.0],["2014-08-18",4.3218,4.4955,4.321781158447266,4.4803,25963324.0],["2014-08-19",4.4803,4.5656,4.4345,4.526,19177712.0],["2014-08-20",4.526,4.5778,4.4345,4.4742,16611443.0],["2014-08-21",4.4742,4.5046,4.2761,4.4345,14373001.0],["2014-08-22",4.4345,4.5107,4.3949,4.4925,12185555.0],["2014-08-25",4.4925,4.5107,4.3492,4.465,13287328.0],["2014-08-26",4.465,4.465027332305908,4.27,4.2913,11333094.0],["2014-08-27",4.2913,4.3584,4.2822,4.3035,8576009.0],["2014-08-28",4.3035,4.4528,4.2517,4.4285,12542633.0],["2014-08-29",4.4285,4.8704,4.42845344543457,4.6631,38754694.0],["2014-09-01",4.6631,4.9374,4.6266,4.907,50173811.0],["2014-09-02",4.907,5.0533,4.8186,4.9131,56033273.0],["2014-09-03",4.9131,4.9191,4.7576,4.8308,33346963.0],["2014-09-04",4.8308,5.0228,4.7759,4.8856,31917600.0],["2014-09-05",4.8856,4.9313,4.7698,4.8551,19226630.0],["2014-09-09",4.8551,4.9892,4.8277,4.8612,31312291.0],["2014-09-10",4.8612,5.1752,4.846,4.9527,46210281.0],["2014-09-11",4.9527,5.0258,4.8765,4.9313,28311660.0],["2014-09-12",4.9313,4.93134069442749,4.785,4.9313,22999798.0],["2014-09-15",4.9313,5.1538,4.91,5.1447,46751228.0],["2014-09-16",5.1447,5.1721,4.9283,4.9466,30078515.0],["2014-09-17",4.9466,4.9832,4.8216,4.91,15182758.0],["2014-09-18",4.91,4.9618,4.8216,4.9496,15130076.0],["2014-09-19",4.9496,5.0014,4.8795,4.9374,12685497.0],["2014-09-22",4.9374,5.0593,4.8795,4.9588,14039916.0],["2014-09-23",4.9588,5.2331,4.958771228790283,5.2239,39065769.0],["2014-09-24",5.2239,5.2605,5.1264,5.2422,23369404.0],["2014-09-25",5.2422,5.3458,5.1447,5.1904,23314972.0],["2014-09-26",5.1904,5.2879,5.1234,5.2422,22981308.0],["2014-09-29",5.2422,5.3215,5.0959,5.1325,24817513.0],["2014-09-30",5.1325,5.166,5.0472,5.1051,20182675.0],["2014-10-08",5.1051,5.1691,5.0593,5.1355,21606355.0],["2014-10-09",5.1355,5.3794,5.135543346405029,5.3794,40889632.0],["2014-10-10",5.3794,5.6567,5.379367828369141,5.4251,32344240.0],["2014-10-13",5.4251,5.425084114074707,5.2209,5.3184,24120038.0],["2014-10-14",5.3184,5.4403,5.2361,5.2971,17343587.0],["2014-10-15",5.2971,5.3215,5.1965,5.2331,15973478.0],["2014-10-16",5.2331,5.2636,5.12335205078125,5.1234,16505929.0],["2014-10-17",5.1234,5.12335205078125,4.7607,4.9131,26046844.0],["2014-10-20",4.9131,5.1355,4.913053512573242,5.0715,15093670.0],["2014-10-21",5.0715,5.1081,4.9618,4.9892,11103875.0],["2014-10-22",4.9892,5.227,4.989249229431152,5.0837,20303596.0],["2014-10-23",5.0837,5.2392,5.0136,5.0868,18421219.0],["2014-10-24",5.0868,5.1477,4.9679,5.0075,11214073.0],["2014-10-27",5.0075,5.2117,5.007535934448242,5.1935,19216076.0],["2014-10-28",5.1935,5.3397,5.1782,5.2849,19462601.0],["2014-10-29",5.2849,5.3946,5.2483,5.2971,26159059.0],["2014-10-30",5.2971,5.4068,5.2727,5.3794,22972428.0],["2014-10-31",5.3794,5.4159,5.2696,5.3276,20214128.0],["2014-11-03",5.3276,5.3611,5.2422,5.3428,19322928.0],["2014-11-04",5.3428,5.3946,5.2117,5.2361,21228272.0],["2014-11-05",5.2361,5.23612117767334,4.9923,5.0563,26382268.0],["2014-11-06",5.0563,5.1813,5.035,5.1691,17477113.0],["2014-11-07",5.1691,5.2605,5.0533,5.1051,16446659.0],["2014-11-10",5.1051,5.1508,4.9862,5.0502,12312451.0],["2014-11-11",5.0502,5.1112,4.9161,4.9832,19576403.0],["2014-11-12",4.9832,5.0228,4.8094,4.9801,18326972.0],["2014-11-13",4.9801,4.980104923248291,4.6905646324157715,4.6906,21412566.0],["2014-11-14",4.6906,4.7485,4.4833,4.7241,18677676.0],["2014-11-17",4.7241,4.849,4.5869,4.779,14662678.0],["2014-11-18",4.779,4.8155,4.6845,4.7698,9792368.0],["2014-11-19",4.7698,5.1386,4.7546,5.0472,25305766.0],["2014-11-20",5.0472,5.2757,5.0014,5.2361,35168470.0],["2014-11-21",5.2361,5.3215,5.1782,5.2544,26988675.0],["2014-11-24",5.2544,5.3519,5.2087,5.3184,21985014.0],["2014-11-25",5.3184,5.7238,5.318411350250244,5.6689,37425382.0],["2014-11-26",5.6689,5.8061,5.547,5.6628,29663308.0],["2014-11-27",5.6628,5.7908,5.6354,5.7451,19132944.0],["2014-11-28",5.7451,6.0621,5.7451,5.7847,28198819.0],["2014-12-01",5.7847,5.8213,5.3337,5.5622,30590521.0],["2014-12-02",5.5622,5.7756,5.419,5.6689,21305174.0],["2014-12-03",5.6689,5.668908596038818,5.3946,5.5653,27101612.0],["2014-12-04",5.5653,5.7451,5.4708,5.6841,23836364.0],["2014-12-05",5.6841,6.1566,5.5013,5.9127,32743004.0],["2014-12-08",5.9127,5.9371,5.6171,5.675,22853273.0],["2014-12-09",5.675,5.6933,5.333650588989258,5.3337,34394000.0],["2014-12-10",5.3337,5.7268,5.333650588989258,5.6537,17036211.0],["2014-12-11",5.6537,5.7116,5.547,5.5927,13554972.0],["2014-12-12",5.5927,6.1505,5.5439,6.0773,33785744.0],["2014-12-15",6.0773,6.5192,5.9737,6.3455,28768672.0],["2014-12-16",6.3455,6.3912,6.1322,6.2876,15705152.0],["2014-12-17",6.2876,6.3242,6.0499,6.1901,20302659.0],["2014-12-18",6.1901,6.4949,6.0865,6.2053,19492787.0],["2014-12-19",6.2053,6.3638,6.0377,6.2388,16109075.0],["2014-12-22",6.2388,6.4522,5.8823,6.1566,26560601.0],["2014-12-23",6.1566,6.1566,5.5409,5.5409,27897913.0],["2014-12-24",5.5409,5.8304,5.4586,5.7146,12420368.0],["2014-12-25",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2014-12-26",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2014-12-29",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2014-12-30",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2014-12-31",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-05",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-06",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-07",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-08",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-09",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-12",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-13",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-14",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-15",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-16",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-19",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-20",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-21",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-22",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-23",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-26",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-27",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-28",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-29",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-01-30",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-02-02",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-02-03",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-02-04",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-02-05",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-02-06",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-02-09",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-02-10",5.7146,5.714625358581543,5.7146,5.7146,0.0],["2015-02-11",5.7146,6.2876,5.714625358581543,6.0804,107608227.0],["2015-02-12",6.0804,6.187,5.736,6.1078,42842313.0],["2015-02-13",6.1078,6.504,6.1047,6.4735,57967792.0],["2015-02-16",6.4735,6.5253,6.3425,6.4918,25717952.0],["2015-02-17",6.4918,6.6412,6.3851,6.4004,16257116.0],["2015-02-25",6.4004,6.4004,6.400381088256836,6.4004,0.0],["2015-02-26",6.4004,6.400381088256836,5.9737,6.1779,18900995.0],["2015-02-27",6.1779,6.3547,6.0743,6.3486,20761744.0],["2015-03-02",6.3486,6.4918,6.2236,6.443,25116464.0],["2015-03-03",6.443,6.9368,6.3425,6.7722,36535558.0],["2015-03-04",6.7722,7.0861,6.77221155166626,6.8728,24229974.0],["2015-03-05",6.8728,7.1623,6.87278938293457,7.0678,26325750.0],["2015-03-06",7.0678,7.1623,6.6747,6.7966,26000624.0],["2015-03-09",6.7966,7.1532,6.6808,7.1471,20185148.0],["2015-03-10",7.1471,7.2233,7.0099,7.0831,17497779.0],["2015-03-11",7.0831,7.2111,6.9124,7.1684,17925203.0],["2015-03-12",7.1684,7.4945,6.9978,7.0618,19181600.0],["2015-03-13",7.0618,7.2781,6.9063,7.1349,12434921.0],["2015-03-16",7.1349,7.4275,7.0709,7.3909,23797542.0],["2015-03-17",7.3909,7.65,7.2446,7.6165,21934307.0],["2015-03-18",7.6165,8.1011,7.4976,8.034,29202969.0],["2015-03-19",8.034,8.2992,7.9243,8.2382,23933267.0],["2015-03-20",8.2382,8.4424,8.0218,8.1559,17402147.0],["2015-03-23",8.1559,8.8386,8.0553,8.6405,21525635.0],["2015-03-24",8.6405,8.7929,8.1315,8.4851,22966108.0],["2015-03-25",8.4851,8.485074043273926,7.9883,8.223,20773043.0],["2015-03-26",8.223,8.2291,7.7567,7.8328,19356796.0],["2015-03-27",7.8328,8.5034,7.8024,8.3174,15496617.0],["2015-03-30",8.3174,8.3997,7.9212,8.2138,15878867.0],["2015-03-31",8.2138,8.3388,7.8938,8.1681,14581296.0],["2015-04-01",8.1681,8.6893,8.1468,8.5765,17269030.0],["2015-04-02",8.5765,9.2653,8.576509475708008,8.9118,22214230.0],["2015-04-03",8.9118,9.1556,8.6862,9.1099,21508332.0],["2015-04-07",9.1099,9.6493,8.7167,9.5549,27204585.0],["2015-04-08",9.5549,10.3625,9.554853439331055,10.265,31988051.0],["2015-04-09",10.265,10.264988899230957,9.3872,9.9541,23516988.0],["2015-04-10",9.9541,10.2589,9.7316,9.9419,15087542.0],["2015-04-13",9.9419,10.935506820678711,9.941925048828125,10.9355,27393315.0],["2015-04-14",10.9355,11.6456,10.7831,10.9355,16589123.0],["2015-04-15",10.9355,11.67,10.0882,10.521,18711638.0],["2015-04-16",10.521,11.4597,10.3625,10.5332,23674428.0],["2015-04-17",10.5332,10.8075,9.9511,10.1248,24098675.0],["2015-04-20",10.1248,10.1248,9.5122,9.6006,23066460.0],["2015-04-21",9.6006,10.5149,9.600570678710938,10.4326,15642566.0],["2015-04-22",10.4326,10.9721,10.4265,10.4936,19106912.0],["2015-04-23",10.4936,10.6917,10.2711,10.4296,15815465.0],["2015-04-24",10.4296,10.4479,10.0181,10.3259,13654729.0],["2015-04-27",10.3259,11.0605,10.325945854187012,10.393,19190460.0],["2015-04-28",10.393,10.4448,9.4787,9.6768,24557865.0],["2015-04-29",9.6768,10.1187,9.6036,9.9206,14390134.0],["2015-04-30",9.9206,10.1004,9.8596,9.8749,19058880.0],["2015-05-04",9.8749,10.2071,9.6615,10.1278,16291430.0],["2015-05-05",10.1278,10.6551,9.6006,10.2406,21043702.0],["2015-05-06",10.2406,10.8136,10.240609169006348,10.454,18747865.0],["2015-05-07",10.454,11.4902,10.3839,11.1062,28685907.0],["2015-05-08",11.1062,12.2156,11.106183052062988,12.2156,30522140.0],["2015-05-11",12.2156,12.7672,11.8468,12.368,34238755.0],["2015-05-12",12.368,13.5932,11.9504,13.1513,29978326.0],["2015-05-13",13.1513,13.1513,13.151256561279297,13.1513,0.0],["2015-05-14",13.1513,13.1513,13.151256561279297,13.1513,0.0],["2015-05-15",13.1513,13.1513,13.151256561279297,13.1513,0.0],["2015-05-18",13.1513,13.1513,13.151256561279297,13.1513,0.0],["2015-05-19",13.1513,13.1513,13.151256561279297,13.1513,0.0],["2015-05-20",13.1513,13.1513,13.151256561279297,13.1513,0.0],["2015-05-21",13.1513,13.1513,13.151256561279297,13.1513,0.0],["2015-05-22",13.1513,13.1513,13.151256561279297,13.1513,0.0],["2015-05-25",13.1513,14.467907905578613,13.151256561279297,14.4679,3516192.0],["2015-05-26",14.4679,15.915614128112793,14.467907905578613,15.9156,31447254.0],["2015-05-27",15.9156,17.5066,15.915614128112793,17.5066,50287904.0],["2015-05-28",17.5066,19.0213,16.1533,16.1808,45875187.0],["2015-05-29",16.1808,17.7992,15.9217,17.7992,41892966.0],["2015-06-01",17.7992,19.5791,17.799152374267578,19.573,40144243.0],["2015-06-02",19.573,21.1517,19.2286,20.9079,46129161.0],["2015-06-03",20.9079,20.9689,18.9239,20.273,41884300.0],["2015-06-04",20.273,20.3219,18.2463,18.808,36710548.0],["2015-06-05",18.808,19.5344,17.9655,18.6187,29174136.0],["2015-06-08",18.6187,18.7286,17.1659,17.5932,26710320.0],["2015-06-09",17.5932,18.4356,17.1964,18.0693,24835819.0],["2015-06-10",18.0693,19.8274,17.5871,19.3513,28334524.0],["2015-06-11",19.3513,21.2864,19.35126304626465,21.2864,32750176.0],["2015-06-12",21.2864,23.4169,21.286388397216797,23.3375,35960859.0],["2015-06-15",23.3375,24.07,21.555,21.7992,31324764.0],["2015-06-16",21.7992,22.7576,19.8701,21.8541,26315811.0],["2015-06-17",21.8541,22.8919,21.2131,22.7698,24233672.0],["2015-06-18",22.7698,24.6561,22.5866,23.191,25451739.0],["2015-06-19",23.191,23.5084,20.871278762817383,20.8713,22653232.0],["2015-06-23",20.8713,21.3596,18.7835,20.0533,27863670.0],["2015-06-24",20.0533,20.7553,18.8324,20.1265,22756238.0],["2015-06-25",20.1265,20.6332,18.1914,18.2463,17945088.0],["2015-06-26",18.2463,18.246347427368164,16.4211,16.4211,14069123.0],["2015-06-29",16.4211,16.8911,14.778992652893066,14.779,21597134.0],["2015-06-30",14.779,15.8717,13.3017,15.2002,37761512.0],["2015-07-01",15.2002,16.6653,14.0403,14.5287,33922688.0],["2015-07-02",14.5287,15.2979,13.0758,14.0403,37577128.0],["2015-07-03",14.0403,15.1086,12.6363,12.6729,30684214.0],["2015-07-06",12.6729,13.9427,11.4032,11.4032,29737984.0],["2015-07-07",11.4032,11.403203964233398,11.4032,11.4032,0.0],["2015-07-08",11.4032,11.403203964233398,11.4032,11.4032,0.0],["2015-07-09",11.4032,11.403203964233398,11.4032,11.4032,0.0],["2015-07-10",11.4032,11.403203964233398,11.4032,11.4032,0.0],["2015-07-13",11.4032,11.403203964233398,11.4032,11.4032,0.0],["2015-07-14",11.4032,12.544747352600098,11.403203964233398,12.5447,377260.0],["2015-07-15",12.5447,13.8023,12.5203,12.7706,52929579.0],["2015-07-16",12.7706,13.845,11.6596,13.4299,24591681.0],["2015-07-17",13.4299,14.7729,13.429898262023926,14.7729,17200899.0],["2015-07-20",14.7729,16.2502,14.772889137268066,16.2502,35368539.0],["2015-07-21",16.2502,17.8251,15.9327,17.4283,33244323.0],["2015-07-22",17.4283,18.3745,16.4821,17.8312,34409385.0],["2015-07-23",17.8312,19.5344,17.4039,19.3513,28490721.0],["2015-07-24",19.3513,20.8774,18.8019,20.2364,27935121.0],["2015-07-27",20.2364,20.8408,18.2158,18.2158,38308164.0],["2015-07-28",18.2158,19.1071,16.3967,17.9961,37087614.0],["2015-07-29",17.9961,19.1071,16.7752,18.3074,33774233.0],["2015-07-30",18.3074,19.4672,17.8984,18.0754,28579848.0],["2015-07-31",18.0754,18.5272,17.1536,17.3063,22343369.0],["2015-08-03",17.3063,17.3978,15.5787,15.6275,25176958.0],["2015-08-04",15.6275,17.1903,14.5775,17.1781,37379009.0],["2015-08-05",17.1781,18.3135,16.7874,17.1292,26734761.0],["2015-08-06",17.1292,17.5199,16.3601,17.3185,16092507.0],["2015-08-07",17.3185,18.9239,17.318464279174805,18.8995,25269360.0],["2015-08-10",18.8995,20.3463,18.8995304107666,19.5344,21524337.0],["2015-08-11",19.5344,20.3158,19.1986,19.5588,23170361.0],["2015-08-12",19.5588,19.558815002441406,18.0754,18.1426,20588732.0],["2015-08-13",18.1426,18.9239,17.4894,18.7103,18564899.0],["2015-08-14",18.7103,19.2658,18.4356,18.5149,12353292.0],["2015-08-17",18.5149,18.6798,17.3368,18.2219,20738252.0],["2015-08-18",18.2219,18.3501,16.402790069580078,16.4028,18532956.0],["2015-08-19",16.4028,17.7458,15.7496,17.5199,22214620.0],["2015-08-20",17.5199,17.519912719726562,16.4089,16.5371,14171676.0],["2015-08-21",16.5371,16.6653,15.5665,15.8473,22325041.0],["2015-08-24",15.8473,15.847282409667969,14.2601,14.2601,10772649.0],["2015-08-25",14.2601,14.3395,12.831656455993652,12.8317,25671004.0],["2015-08-26",12.8317,13.6741,11.5985,12.7767,30081240.0],["2015-08-27",12.7767,14.0465,12.776716232299805,14.0342,20690612.0],["2015-08-28",14.0342,15.2735,14.0342435836792,15.2063,16214532.0],["2015-08-31",15.2063,15.5665,14.0403,14.0403,19828268.0],["2015-09-01",14.0403,14.040349006652832,12.6363,12.6363,17257011.0],["2015-09-02",12.6363,13.4116,11.4154,11.5985,19618708.0],["2015-09-07",11.5985,12.5447,11.598548889160156,12.1296,15441971.0],["2015-09-08",12.1296,13.34443473815918,11.8305,13.3444,12273374.0],["2015-09-09",13.3444,14.5287,13.34443473815918,14.2052,16046313.0],["2015-09-10",14.2052,14.956,13.5215,14.37,12653440.0],["2015-09-11",14.37,14.7729,13.9183,14.2967,9855873.0],["2015-09-14",14.2967,14.6386,12.868284225463867,12.8683,13216320.0],["2015-09-15",12.8683,12.868284225463867,11.6474,11.7206,14968056.0],["2015-09-16",11.7206,12.892702102661133,11.6901,12.8927,10270633.0],["2015-09-17",12.8927,14.1808,12.892702102661133,13.6741,22036264.0],["2015-09-18",13.6741,14.7546,13.4909,14.602,18897355.0],["2015-09-21",14.602,15.9999,14.1136,15.8839,17513473.0],["2015-09-22",15.8839,16.4211,15.4322,15.8717,18574086.0],["2015-09-23",15.8717,16.1952,15.3467,15.9022,15954046.0],["2015-09-24",15.9022,16.1952,15.0659,15.2063,14791990.0],["2015-09-25",15.2063,15.6764,14.5898,14.9499,14582038.0],["2015-09-28",14.9499,16.3906,14.663,16.2258,12951470.0],["2015-09-29",16.2258,17.2635,15.5482,16.8057,23280377.0],["2015-09-30",16.8057,17.4467,16.6897,16.9522,14252464.0],["2015-10-08",16.9522,18.4722,16.952198028564453,18.0693,14623363.0],["2015-10-09",18.0693,18.3684,17.3673,17.9167,14337387.0],["2015-10-12",17.9167,19.0643,17.916704177856445,18.9545,31213236.0],["2015-10-13",18.9545,18.954465866088867,17.526,17.6481,31583302.0],["2015-10-14",17.6481,17.8801,17.0987,17.3551,16245084.0],["2015-10-15",17.3551,18.6492,17.355091094970703,18.6248,23185256.0],["2015-10-16",18.6248,18.8324,17.9045,18.7347,24181710.0],["2015-10-19",18.7347,18.73470687866211,17.6847,18.2036,22200059.0],["2015-10-20",18.2036,18.8751,17.6542,18.5333,24094505.0],["2015-10-21",18.5333,18.533260345458984,16.677494049072266,16.6775,33770153.0],["2015-10-22",16.6775,17.3978,16.4821,17.2757,18468185.0],["2015-10-23",17.2757,17.6786,17.1536,17.3307,17749641.0],["2015-10-26",17.3307,17.642,16.6409,17.0377,22459848.0],["2015-10-27",17.0377,18.3135,16.6042,18.0083,25215928.0],["2015-10-28",18.0083,18.1304,16.9766,17.2086,18128990.0],["2015-10-29",17.2086,17.4528,16.8362,17.2269,10350395.0],["2015-10-30",17.2269,17.5077,16.6531,17.001,11414515.0],["2015-11-02",17.001,17.8312,16.5249,17.117,12637328.0],["2015-11-03",17.117,17.7763,16.8545,17.5932,10786011.0],["2015-11-04",17.5932,18.5882,17.59316635131836,18.5394,22064572.0],["2015-11-05",18.5394,18.9728,17.935,18.2463,16977824.0],["2015-11-06",18.2463,18.9545,18.0266,18.8629,19281715.0],["2015-11-09",18.8629,19.1987,18.5149,18.9178,19433353.0],["2015-11-10",18.9178,18.917842864990234,18.2036,18.5088,21565964.0],["2015-11-11",18.5088,18.5821,17.9228,18.5272,26427800.0],["2015-11-12",18.5272,20.3829,18.2036,20.0838,42166137.0],["2015-11-13",20.0838,20.083799362182617,18.5821,18.8751,23095812.0],["2015-11-16",18.8751,18.9239,18.0083,18.9117,17041158.0],["2015-11-17",18.9117,19.2292,18.0693,18.3013,23316520.0],["2015-11-18",18.3013,18.344,17.4039,17.5504,15183126.0],["2015-11-19",17.5504,18.1914,17.550434112548828,18.1365,10280604.0],["2015-11-20",18.1365,19.5344,18.136465072631836,18.5699,13247772.0],["2015-11-23",18.5699,18.5882,17.7641,17.8007,11090259.0],["2015-11-24",17.8007,18.1304,17.703,17.9594,6885873.0],["2015-11-25",17.9594,18.8507,17.95943832397461,18.6981,16219100.0],["2015-11-26",18.6981,19.5039,18.5272,18.8568,16235900.0],["2015-11-27",18.8568,18.85679817199707,17.1231,17.5382,19539056.0],["2015-11-30",17.5382,17.8862,16.1769,17.6359,13709700.0],["2015-12-01",17.6359,17.8801,17.2147,17.4589,8087027.0],["2015-12-02",17.4589,17.6969,16.5737,16.7813,8431209.0],["2015-12-03",16.7813,17.4344,16.78127098083496,17.1659,7617510.0],["2015-12-04",17.1659,17.8129,17.1048,17.3246,8395692.0],["2015-12-07",17.3246,17.7946,17.1414,17.7214,8592203.0],["2015-12-08",17.7214,17.8251,17.3978,17.5626,7321916.0],["2015-12-09",17.5626,17.6054,16.9827,17.41,6546204.0],["2015-12-10",17.41,17.819,17.2757,17.7702,10117795.0],["2015-12-11",17.7702,18.521,17.5321,17.703,13685416.0],["2015-12-14",17.703,17.703046798706055,17.0316,17.6481,10557632.0],["2015-12-15",17.6481,18.1914,17.3978,17.758,8226113.0],["2015-12-16",17.758,19.5344,17.703,19.5344,43500465.0],["2015-12-17",19.5344,20.1204,19.4123,19.6443,37898910.0],["2015-12-18",19.6443,20.0044,19.217,19.5039,19952851.0],["2015-12-21",19.5039,19.8274,18.985,19.687,18817830.0],["2015-12-22",19.687,19.8885,19.0766,19.3146,13546539.0],["2015-12-23",19.3146,19.314634323120117,18.4417,18.5272,16866126.0],["2015-12-24",18.5272,18.8629,18.3196,18.7652,10853739.0],["2015-12-25",18.7652,19.0949,18.6187,18.8995,9946347.0],["2015-12-28",18.8995,18.9728,18.0998,18.344,13991478.0],["2015-12-29",18.344,18.5272,17.9961,18.3501,8535704.0],["2015-12-30",18.3501,18.8385,18.3135,18.6615,13719040.0],["2015-12-31",18.6615,18.661460876464844,18.0144,18.0388,9890508.0],["2016-01-04",18.0388,18.1914,16.6714,16.6775,10430531.0],["2016-01-05",16.6775,17.1536,15.9938,17.0254,16834081.0],["2016-01-06",17.0254,17.9167,17.025449752807617,17.5749,11617363.0],["2016-01-07",17.5749,17.574851989746094,15.8168,15.8229,4052740.0],["2016-01-08",15.8229,16.7935,14.7729,16.2013,19139857.0],["2016-01-11",16.2013,16.4028,14.5836,14.5836,28198860.0],["2016-01-12",14.5836,15.188,13.7351,14.5898,18528825.0],["2016-01-13",14.5898,14.8889,13.9305,13.9488,8288224.0],["2016-01-14",13.9488,15.3467,13.3017,15.249,19244772.0],["2016-01-15",15.249,15.5482,14.6203,14.7424,8901939.0],["2016-01-18",14.7424,16.0609,14.3456,15.4993,12484142.0],["2016-01-19",15.4993,16.3601,15.4749,16.1647,16510297.0],["2016-01-20",16.1647,16.3234,15.5787,15.8839,10575950.0],["2016-01-21",15.8839,16.5127,15.548158645629883,15.5482,16361352.0],["2016-01-22",15.5482,16.3478,15.4139,16.1708,10551756.0],["2016-01-25",16.1708,17.2147,16.17081642150879,16.592,12354620.0],["2016-01-26",16.592,16.9034,14.9438,15.4444,11594742.0],["2016-01-27",15.4444,16.2441,14.2235,15.3833,17685600.0],["2016-01-28",15.3833,15.5543,14.3456,14.5104,9190844.0],["2016-01-29",14.5104,15.4749,14.2906,15.1453,7137176.0],["2016-02-01",15.1453,15.5726,14.9621,15.2246,4870707.0],["2016-02-02",15.2246,16.5432,15.22461986541748,16.2685,10453017.0],["2016-02-03",16.2685,16.6225,15.7801,16.4577,6934640.0],["2016-02-04",16.4577,16.7324,15.9633,16.2624,15148433.0],["2016-02-05",16.2624,16.3601,15.8046,15.8595,8235454.0],["2016-02-15",15.8595,16.6042,15.0598,16.3906,10535529.0],["2016-02-16",16.3906,17.2757,16.390583038330078,17.0926,15698729.0],["2016-02-17",17.0926,17.5871,17.0743,17.3673,13153662.0],["2016-02-18",17.3673,17.9106,16.9705,17.2513,7506070.0],["2016-02-19",17.2513,17.3978,16.7935,17.2269,8415190.0],["2016-02-22",17.2269,17.6542,16.9705,17.4283,12257590.0],["2016-02-23",17.4283,17.428342819213867,16.7202,16.8667,11524972.0],["2016-02-24",16.8667,17.1536,16.4028,16.9156,12635457.0],["2016-02-25",16.9156,17.0193,15.3955,15.5665,10711273.0],["2016-02-26",15.5665,16.824,15.566473007202148,16.7874,13552475.0],["2016-02-29",16.7874,16.7874,15.1941,15.5054,13143216.0],["2016-03-01",15.5054,16.0731,14.7241,15.7496,10000131.0],["2016-03-02",15.7496,16.7691,15.481,16.6653,11242222.0],["2016-03-03",16.6653,17.0926,16.5127,16.7263,9169950.0],["2016-03-04",16.7263,17.294,16.4883,16.94,14109265.0],["2016-03-07",16.94,17.8251,16.939985275268555,17.5321,17214076.0],["2016-03-08",17.5321,17.532123565673828,16.1769,17.3978,9351585.0],["2016-03-09",17.3978,17.397825241088867,16.6592,16.9095,7317784.0],["2016-03-10",16.9095,17.0804,16.4944,16.94,7636396.0],["2016-03-11",16.94,17.1536,16.6897,16.9827,5682188.0],["2016-03-14",16.9827,17.935,16.98271942138672,17.6786,14362761.0],["2016-03-15",17.6786,17.8435,17.4161,17.7946,7163816.0],["2016-03-16",17.7946,18.2525,17.0926,17.1109,8940036.0],["2016-03-17",17.1109,18.3135,17.110912322998047,18.2952,16494344.0],["2016-03-18",18.2952,18.9117,18.0754,18.6248,16382244.0],["2016-03-21",18.6248,18.9178,18.3318,18.753,10600139.0],["2016-03-22",18.753,19.2902,18.4722,18.5821,10527772.0],["2016-03-23",18.5821,18.5943,18.0205,18.344,8825436.0],["2016-03-24",18.344,18.7408,18.0632,18.3013,6262686.0],["2016-03-25",18.3013,18.5577,17.7336,18.1426,6904633.0],["2016-03-28",18.1426,18.692,18.0693,18.3135,7883579.0],["2016-03-29",18.3135,18.7774,17.935,18.5821,12399476.0],["2016-03-30",18.5821,18.9667,18.4478,18.8507,9589364.0],["2016-03-31",18.8507,19.1986,17.8129,18.0022,20223188.0],["2016-04-01",18.0022,18.0998,17.5932,17.9411,11320248.0],["2016-04-05",17.9411,18.2891,17.7153,18.1731,10682892.0],["2016-04-06",18.1731,18.2341,17.7946,17.9778,8857929.0],["2016-04-07",17.9778,18.1243,17.5382,17.5993,8810372.0],["2016-04-08",17.5993,17.8312,17.3002,17.7824,6641651.0],["2016-04-11",17.7824,18.4478,17.782405853271484,17.9778,12987030.0],["2016-04-12",17.9778,17.977752685546875,17.4589,17.8923,6731870.0],["2016-04-13",17.8923,18.3501,17.8862,18.0266,10462308.0],["2016-04-14",18.0266,18.2097,17.935,18.1731,7638686.0],["2016-04-15",18.1731,18.4112,17.9778,18.3013,8225790.0],["2016-04-18",18.3013,19.046,18.1731,18.8019,20343531.0],["2016-04-19",18.8019,19.0155,18.4966,18.8507,10059785.0],["2016-04-20",18.8507,19.7175,18.3745,19.2597,28200376.0],["2016-04-21",19.2597,21.1887,18.6187,20.0228,30464332.0],["2016-04-22",20.0228,21.1948,19.7542,20.2669,19674460.0],["2016-04-25",20.2669,20.2975,19.1132,19.7786,14351742.0],["2016-04-26",19.7786,19.8152,19.1254,19.5527,13654625.0],["2016-04-27",19.5527,19.7481,18.9606,18.9911,11916182.0],["2016-04-28",18.9911,19.3207,18.6126,19.217,9784612.0],["2016-04-29",19.217,19.216964721679688,18.7469,18.924,9251336.0],["2016-05-03",18.924,20.0105,18.9239501953125,19.8213,12082644.0],["2016-05-04",19.8213,20.1326,19.4611,19.5344,18946540.0],["2016-05-05",19.5344,19.6992,19.1132,19.5039,7821840.0],["2016-05-06",19.5039,19.6748,18.3135,18.4722,12129580.0],["2016-05-09",18.4722,18.985,17.7397,18.9545,18258112.0],["2016-05-10",18.9545,19.101,18.6798,18.8629,7406264.0],["2016-05-11",18.8629,19.6382,18.6065,18.6065,8280449.0],["2016-05-12",18.6065,19.0827,18.0144,19.0033,6215368.0],["2016-05-13",19.0033,19.1498,18.3867,18.93,9280395.0],["2016-05-16",18.93,19.1193,18.5882,19.0094,7833937.0],["2016-05-17",19.0094,19.1864,18.5027,18.5027,9940104.0],["2016-05-18",18.5027,18.9911,18.1304,18.3257,8289284.0],["2016-05-19",18.3257,18.7286,18.1792,18.228,7472137.0],["2016-05-20",18.228,18.4478,17.8129,18.1975,7711432.0],["2016-05-23",18.1975,18.6798,17.8251,18.283,12873827.0],["2016-05-24",18.283,18.5691,17.9136,17.9136,7513699.0],["2016-05-25",17.9136,18.1778,16.4853,16.6027,19125061.0],["2016-05-26",16.6027,17.1212,16.3385,16.9646,16113878.0],["2016-05-27",16.9646,17.0136,16.6418,16.7396,10588775.0],["2016-05-30",16.7396,17.4245,16.5146,16.9744,9283967.0],["2016-05-31",16.9744,17.5712,16.7885,17.5027,19681376.0],["2016-06-01",17.5027,18.0898,17.3364,18.0017,17606990.0],["2016-06-02",18.0017,18.4615,17.7473,17.9136,15253389.0],["2016-06-03",17.9136,19.254,17.8158,18.5398,18200564.0],["2016-06-06",18.5398,19.5181,18.539793014526367,19.1072,20458817.0],["2016-06-07",19.1072,19.616,18.7942,19.1268,22023003.0],["2016-06-08",19.1268,19.126806259155273,18.4909,18.755,10727780.0],["2016-06-13",18.755,19.4203,18.3246,18.4909,17552373.0],["2016-06-14",18.4909,19.1366,18.3343,18.8822,9586812.0],["2016-06-15",18.8822,19.723600387573242,18.6083,19.7236,21130981.0],["2016-06-16",19.7236,20.0367,19.0877,19.2736,17455564.0],["2016-06-17",19.2736,19.6355,18.9801,19.1757,12317313.0],["2016-06-20",19.1757,19.3714,18.9311,19.3225,8745983.0],["2016-06-21",19.3225,19.6258,18.4713,18.5202,16006618.0],["2016-06-22",18.5202,18.8822,18.393,18.7942,6979002.0],["2016-06-23",18.7942,19.2246,18.4713,18.6963,12539409.0],["2016-06-24",18.6963,20.0171,18.0995,19.2833,20765143.0],["2016-06-27",19.2833,21.2107,19.28333854675293,21.2009,48625035.0],["2016-06-28",21.2009,21.200912475585938,20.2323,20.5943,31346137.0],["2016-06-29",20.5943,20.9563,20.0758,20.9074,24720383.0],["2016-06-30",20.9074,21.0835,20.291,20.5063,15551702.0],["2016-07-01",20.5063,20.702,19.9682,20.0856,12500107.0],["2016-07-04",20.0856,20.4769,19.6649,20.2519,13745679.0],["2016-07-05",20.2519,20.5258,19.8704,20.428,14136498.0],["2016-07-06",20.428,20.5454,19.753,19.9486,13265221.0],["2016-07-07",19.9486,20.0073,19.2736,19.5475,18284853.0],["2016-07-08",19.5475,19.8606,19.3714,19.616,9692850.0],["2016-07-11",19.616,20.0562,19.5181,19.6845,14943169.0],["2016-07-12",19.6845,19.8312,18.9605,19.7138,23951290.0],["2016-07-13",19.7138,20.1345,19.6649,19.8997,16241718.0],["2016-07-14",19.8997,20.2226,19.7627,20.1052,11863769.0],["2016-07-15",20.1052,20.203,19.5671,19.6355,10373302.0],["2016-07-18",19.6355,19.635549545288086,19.1268,19.3127,13054892.0],["2016-07-19",19.3127,19.5084,19.0877,19.3518,8938456.0],["2016-07-20",19.3518,19.8508,19.342,19.5181,14722315.0],["2016-07-21",19.5181,19.8801,19.4301,19.5181,11019121.0],["2016-07-22",19.5181,19.5377,18.9801,19.0975,10299185.0],["2016-07-25",19.0975,19.5964,19.0779,19.254,10859212.0],["2016-07-26",19.254,19.7725,19.1757,19.7138,10369998.0],["2016-07-27",19.7138,20.0758,18.2952,18.9605,20248209.0],["2016-07-28",18.9605,19.1659,18.7452,18.9898,7418641.0],["2016-07-29",18.9898,19.4203,18.8724,19.2638,7999089.0],["2016-08-01",19.2638,19.263774871826172,18.393,18.8333,8906222.0],["2016-08-02",18.8333,19.0192,18.2756,18.3246,8337968.0],["2016-08-03",18.3246,18.3833,17.8256,17.9919,13434069.0],["2016-08-04",17.9919,18.4615,17.943,18.4028,10027664.0],["2016-08-05",18.4028,18.6865,18.1289,18.4811,6094411.0],["2016-08-08",18.4811,18.9605,17.9234,18.9409,9117596.0],["2016-08-09",18.9409,19.0583,18.7746,18.9018,4708573.0],["2016-08-10",18.9018,19.6355,18.901784896850586,18.9507,10049816.0],["2016-08-11",18.9507,19.2344,18.4713,18.6083,8007238.0],["2016-08-12",18.6083,18.9018,18.393,18.8333,6062698.0],["2016-08-15",18.8333,19.3616,18.6181,19.3029,12190748.0],["2016-08-16",19.3029,19.5573,19.0975,19.4692,9213132.0],["2016-08-17",19.4692,20.1443,19.2442,19.8312,13930207.0],["2016-08-18",19.8312,20.2421,19.6258,19.7725,9080963.0],["2016-08-19",19.7725,19.9095,19.4692,19.7823,7937574.0],["2016-08-22",19.7823,19.78230094909668,19.2344,19.254,8025183.0],["2016-08-23",19.254,19.4692,19.0877,19.1562,4896971.0],["2016-08-24",19.1562,19.616,19.1072,19.4007,5677568.0],["2016-08-25",19.4007,19.6355,19.0779,19.4692,7045674.0],["2016-08-26",19.4692,20.3791,19.469228744506836,19.841,17582773.0],["2016-08-29",19.841,20.2813,19.841,20.0758,10008542.0],["2016-08-30",20.0758,21.1031,20.075807571411133,20.3987,21413335.0],["2016-08-31",20.3987,20.5552,20.0073,20.4965,10281555.0],["2016-09-01",20.4965,22.5119,20.3497,21.651,37744355.0],["2016-09-02",21.651,22.7467,21.602,21.7781,26578855.0],["2016-09-05",21.7781,22.8935,21.7684,22.3064,22230052.0],["2016-09-06",22.3064,22.9913,21.6705,22.7858,23253972.0],["2016-09-07",22.7858,23.3337,21.1129,21.7781,37863491.0],["2016-09-08",21.7781,21.778141021728516,20.9074,21.152,19688850.0],["2016-09-09",21.152,21.9738,21.015,21.2303,16622948.0],["2016-09-12",21.2303,21.5042,20.0562,21.2987,17178619.0],["2016-09-13",21.2987,22.7956,21.0444,22.6489,26297512.0],["2016-09-14",22.6489,23.0402,22.238,22.8935,18258858.0],["2016-09-19",22.8935,23.4316,22.4043,22.8935,14423551.0],["2016-09-20",22.8935,22.893465042114258,22.1108,22.2575,12509993.0],["2016-09-21",22.2575,23.9501,22.2086,23.7055,20071124.0],["2016-09-22",23.7055,23.8425,23.2065,23.6077,14366127.0],["2016-09-23",23.6077,24.4295,23.4316,23.9403,20101843.0],["2016-09-26",23.9403,24.4099,22.9913,23.0011,13535457.0],["2016-09-27",23.0011,23.284807205200195,22.5021,23.2848,9690925.0],["2016-09-28",23.2848,25.6133,23.284807205200195,25.2024,36902924.0],["2016-09-29",25.2024,25.6426,24.7817,25.4763,17257289.0],["2016-09-30",25.4763,25.6035,24.8502,24.9774,12293607.0],["2016-10-10",24.9774,26.1905,24.9187,25.1828,16261437.0],["2016-10-11",25.1828,26.4155,24.7426,26.3177,21318591.0],["2016-10-12",26.3177,27.3058,25.8383,26.5329,25827821.0],["2016-10-13",26.5329,27.0515,26.1416,26.6014,12788156.0],["2016-10-14",26.6014,27.0613,26.3079,26.8167,9762304.0],["2016-10-17",26.8167,26.9047,25.0458,25.7307,21339766.0],["2016-10-18",25.7307,25.8383,25.1045,25.672,14181001.0],["2016-10-19",25.672,26.0829,25.173,25.31,13391820.0],["2016-10-20",25.31,26.0829,24.86,25.9068,15434059.0],["2016-10-21",25.9068,25.90679359436035,25.0165,25.398,12262265.0],["2016-10-24",25.398,25.5252,24.86,25.3491,9640604.0],["2016-10-25",25.3491,25.9166,25.1437,25.4959,8946163.0],["2016-10-26",25.4959,25.5155,24.86,24.948,8040062.0],["2016-10-27",24.948,25.1143,24.3023,24.7132,13609163.0],["2016-10-28",24.7132,25.1437,24.5567,24.7328,7558971.0],["2016-10-31",24.7328,25.2904,24.4588,25.173,8969555.0],["2016-11-01",25.173,25.535,24.86,25.4372,9150439.0],["2016-11-02",25.4372,25.7013,25.0948,25.1143,8055857.0],["2016-11-03",25.1143,25.7013,24.9969,25.173,8991503.0],["2016-11-04",25.173,25.4078,24.136,24.3512,15661996.0],["2016-11-07",24.3512,24.6838,24.1653,24.1653,9159531.0],["2016-11-08",24.1653,24.7328,24.1164,24.5077,6369882.0],["2016-11-09",24.5077,24.7817,23.6468,24.4001,9618215.0],["2016-11-10",24.4001,24.7523,24.2436,24.361,5263688.0],["2016-11-11",24.361,24.5469,23.5783,23.7251,16898545.0],["2016-11-14",23.7251,24.3903,23.6957,23.8718,8374887.0],["2016-11-15",23.8718,24.6545,23.7348,24.6056,10009997.0],["2016-11-16",24.6056,25.7503,24.605581283569336,24.9871,19201437.0],["2016-11-17",24.9871,25.672,24.8208,25.173,10525719.0],["2016-11-18",25.173,25.4861,24.8991,25.0556,6542058.0],["2016-11-21",25.0556,26.2981,25.0458,25.1437,14244731.0],["2016-11-22",25.1437,25.4078,24.4882,25.3785,10597175.0],["2016-11-23",25.3785,25.7111,25.1143,25.2806,7886321.0],["2016-11-24",25.2806,25.3883,24.8502,24.948,6431253.0],["2016-11-25",24.948,25.1143,24.6349,25.0458,5853469.0],["2016-11-28",25.0458,26.9047,25.045841217041016,26.709,31512174.0],["2016-11-29",26.709,27.6874,26.1709,27.1493,29566101.0],["2016-11-30",27.1493,28.1864,26.7482,27.0026,17741302.0],["2016-12-01",27.0026,27.5504,26.621,26.8851,9957341.0],["2016-12-02",26.8851,28.1668,26.7188,26.9928,13889220.0],["2016-12-05",26.9928,28.7929,26.99276351928711,28.2744,22190308.0],["2016-12-06",28.2744,28.5386,27.5015,27.9124,12662920.0],["2016-12-07",27.9124,28.2451,27.6189,27.9809,8580007.0],["2016-12-08",27.9809,28.7049,27.9809,28.7049,12949255.0],["2016-12-09",28.7049,28.70488166809082,26.7677,27.2276,23659900.0],["2016-12-12",27.2276,27.2471,25.9851,26.2296,16293509.0],["2016-12-13",26.2296,26.9536,25.9557,26.709,10729844.0],["2016-12-14",26.709,26.7188,25.926359176635742,25.9264,6844895.0],["2016-12-15",25.9264,26.2786,25.5252,25.8774,9235152.0],["2016-12-16",25.8774,26.5329,25.7698,26.3666,6232786.0],["2016-12-19",26.3666,26.7188,25.9753,26.1318,5820993.0],["2016-12-20",26.1318,26.1709,25.2122,25.2513,14417538.0],["2016-12-21",25.2513,25.7307,24.948,25.6133,13181518.0],["2016-12-22",25.6133,26.4155,25.4568,26.2003,7114152.0],["2016-12-23",26.2003,26.3079,25.6426,25.7894,4688566.0],["2016-12-26",25.7894,26.8167,25.4665,26.7873,10741770.0],["2016-12-27",26.7873,27.4917,26.5721,27.1493,11012177.0],["2016-12-28",27.1493,27.7754,26.9047,27.296,9590469.0],["2016-12-29",27.296,27.8244,27.1982,27.6776,8962336.0],["2016-12-30",27.6776,27.9809,27.1004,27.8831,11079021.0],["2017-01-03",27.8831,27.8831,25.0948,25.5742,39727265.0],["2017-01-04",25.5742,26.1416,25.1535,25.7209,16802461.0],["2017-01-05",25.7209,25.72090721130371,25.173,25.4372,7633310.0],["2017-01-06",25.4372,25.437185287475586,24.3806,24.5567,18298220.0],["2017-01-09",24.5567,25.2806,24.3316,24.8013,9783856.0],["2017-01-10",24.8013,24.811,24.5273,24.7132,4984697.0],["2017-01-11",24.7132,25.2415,24.6154,24.6545,8577428.0],["2017-01-12",24.6545,25.1926,24.5175,24.811,7445045.0],["2017-01-13",24.811,25.3883,24.811038970947266,25.2317,9498414.0],["2017-01-16",25.2317,25.2415,24.2632,24.6447,10622754.0],["2017-01-17",24.6447,25.5057,24.644718170166016,25.3491,6652593.0],["2017-01-18",25.3491,25.9264,25.173,25.7405,7570890.0],["2017-01-19",25.7405,25.897,25.3393,25.4861,3366902.0],["2017-01-20",25.4861,26.1025,25.4372,25.8285,5970725.0],["2017-01-23",25.8285,26.4058,25.6329,25.7405,5112332.0],["2017-01-24",25.7405,26.2981,25.6035,25.7796,5760755.0],["2017-01-25",25.7796,25.9655,25.6329,25.7307,3696854.0],["2017-01-26",25.7307,25.9264,25.6916,25.7307,3254934.0],["2017-02-03",25.7307,26.0731,25.0556,25.2904,6917365.0],["2017-02-06",25.2904,25.9068,25.290428161621094,25.7992,7462429.0],["2017-02-07",25.7992,26.3764,25.5937,26.347,7622932.0],["2017-02-08",26.347,27.1787,26.1807,26.9145,8858760.0],["2017-02-09",26.9145,27.071,26.6797,26.7482,3912283.0],["2017-02-10",26.7482,26.9047,26.3666,26.4938,4173109.0],["2017-02-13",26.4938,26.8656,26.1416,26.6014,6265543.0],["2017-02-14",26.6014,27.3548,26.601423263549805,27.071,7024219.0],["2017-02-15",27.071,28.0494,27.0319,27.2569,9894376.0],["2017-02-16",27.2569,27.7363,26.8558,27.2667,4596776.0],["2017-02-17",27.2667,27.8146,27.0417,27.4135,9523736.0],["2017-02-20",27.4135,27.9515,27.345,27.8635,7381226.0],["2017-02-21",27.8635,28.4505,27.57,27.658,9161902.0],["2017-02-22",27.658,28.2255,27.5015,28.157,6845000.0],["2017-02-23",28.157,28.45051383972168,27.8342,28.4505,6121899.0],["2017-02-24",28.4505,28.45051383972168,27.5896,27.7363,8438316.0],["2017-02-27",27.7363,28.5386,27.736312866210938,28.1864,7523548.0],["2017-02-28",28.1864,28.4701,27.4917,27.8635,6629400.0],["2017-03-01",27.8635,28.7147,27.863496780395508,28.4016,15231885.0],["2017-03-02",28.4016,28.8614,28.1277,28.2451,9274450.0],["2017-03-03",28.2451,29.5267,28.0787,29.331,15828301.0],["2017-03-06",29.331,31.5323,29.33102798461914,31.2584,17128001.0],["2017-03-07",31.2584,31.6791,30.8768,31.2095,10187770.0],["2017-03-08",31.2095,32.5792,30.9257,32.178,13552025.0],["2017-03-09",32.178,32.6574,31.1312,31.2193,12160215.0],["2017-03-10",31.2193,31.8943,30.7203,31.5128,8882222.0],["2017-03-13",31.5128,32.4813,31.1508,32.4422,10583409.0],["2017-03-14",32.4422,32.4422,31.1312,31.6986,11675770.0],["2017-03-15",31.6986,32.5009,31.2975,31.3758,9167198.0],["2017-03-16",31.3758,31.8943,30.2311,30.5833,19640303.0],["2017-03-17",30.5833,30.9942,30.3779,30.4757,9802987.0],["2017-03-20",30.4757,31.5617,30.475704193115234,31.4051,9872542.0],["2017-03-21",31.4051,31.7476,31.0431,31.6008,5527222.0],["2017-03-22",31.6008,32.7748,31.600805282592773,32.2759,11772418.0],["2017-03-23",32.2759,33.06833267211914,31.9139,33.0683,11971136.0],["2017-03-24",33.0683,34.5065,32.9803,33.2934,17398866.0],["2017-03-27",33.2934,33.5379,32.1878,32.1878,12727254.0],["2017-03-28",32.1878,33.1466,32.0704,32.8433,8909665.0],["2017-03-29",32.8433,33.1173,31.9921,32.7748,6624554.0],["2017-03-30",32.7748,33.0683,32.1683,32.6281,7086410.0],["2017-03-31",32.6281,34.1934,32.4031,33.6064,11800087.0],["2017-04-05",33.6064,34.3402,33.264,34.1152,9379559.0],["2017-04-06",34.1152,34.1837,33.1466,33.4597,8937174.0],["2017-04-07",33.4597,33.5771,32.9901,33.0781,5775571.0],["2017-04-10",33.0781,33.2542,32.4324,32.9705,6450683.0],["2017-04-11",32.9705,33.1466,31.278,32.1389,12377123.0],["2017-04-12",32.1389,33.1662,31.6791,32.5694,7310415.0],["2017-04-13",32.5694,32.9216,32.0704,32.677,3422633.0],["2017-04-14",32.677,32.7357,31.1116,31.3073,7470794.0],["2017-04-17",31.3073,31.7965,31.0431,31.5519,4301129.0],["2017-04-18",31.5519,31.9726,31.4247,31.5812,3679649.0],["2017-04-19",31.5812,32.3444,30.8181,32.0802,6415320.0],["2017-04-20",32.0802,33.3716,32.0802001953125,33.0488,10176417.0],["2017-04-21",33.0488,33.2444,32.5596,32.6966,5489942.0],["2017-04-24",32.6966,32.7748,31.3073,32.0313,7268983.0],["2017-04-25",32.0313,33.9586,32.0019,33.9489,12087960.0],["2017-04-26",33.9489,34.2424,33.1662,33.4597,10731554.0],["2017-04-27",33.4597,34.438,33.0488,33.9978,8422050.0],["2017-04-28",33.9978,35.299,33.7532,34.6728,10684966.0],["2017-05-02",34.6728,35.0055,34.125,34.4185,5807191.0],["2017-05-03",34.4185,34.6533,33.7532,34.2228,4894868.0],["2017-05-04",34.2228,34.6141,33.8412,34.0467,3580435.0],["2017-05-05",34.0467,34.9174,33.8999,34.0858,7292731.0],["2017-05-08",34.0858,34.4282,33.0586,33.0781,6186676.0],["2017-05-09",33.0781,33.8999,32.7846,33.763,6404301.0],["2017-05-10",33.763,35.2207,33.76296615600586,34.6141,9465795.0],["2017-05-11",34.6141,35.2696,33.851,35.1033,8678015.0],["2017-05-12",35.1033,35.5044,34.5065,35.4555,8270598.0],["2017-05-15",35.4555,36.0621,35.0446,35.6805,8986105.0],["2017-05-16",35.6805,36.5415,35.2305,36.4437,9551570.0],["2017-05-17",36.4437,36.7861,35.8469,35.9447,8578038.0],["2017-05-18",35.9447,36.1991,35.1131,35.2794,6973613.0],["2017-05-19",35.2794,35.5729,34.8685,35.2207,4416878.0],["2017-05-22",35.2207,35.974,34.9957,35.6805,5610298.0],["2017-05-23",35.6805,36.6393,35.3773,36.1502,8954912.0],["2017-05-24",36.1502,36.1697,34.5848,35.8469,8001061.0],["2017-05-25",35.8469,35.8762,34.6533,34.9663,9061596.0],["2017-05-26",34.9663,35.2599,33.6651,34.2717,13818636.0],["2017-05-31",34.2717,34.7413,34.0467,34.712,6272633.0],["2017-06-01",34.712,35.1033,34.487,34.6337,5054637.0],["2017-06-02",34.6337,34.731536865234375,33.714,34.7315,6886190.0],["2017-06-05",34.7315,35.5142,34.3793,35.4653,5679992.0],["2017-06-06",35.4653,36.1306,35.2892,35.5534,4895104.0],["2017-06-07",35.5534,36.0523,35.2207,35.9643,8244900.0],["2017-06-08",35.9643,36.4730110168457,35.7392,36.473,6828887.0],["2017-06-09",36.473,37.1774,36.1991,36.9426,8508553.0],["2017-06-12",36.9426,36.942623138427734,35.4653,36.248,10037146.0],["2017-06-13",36.248,36.247982025146484,35.524,35.9936,5745766.0],["2017-06-14",35.9936,36.4045,35.8175,35.9056,4314961.0],["2017-06-15",35.9056,36.2578,35.7099,35.9349,5266797.0],["2017-06-16",35.9349,37.8427,35.8664,37.6666,15635555.0],["2017-06-19",37.6666,37.7449,36.8643,36.9915,10179998.0],["2017-06-20",36.9915,38.1851,36.99153137207031,38.1753,9608140.0],["2017-06-21",38.1753,38.6352,37.6764,38.2927,8657739.0],["2017-06-22",38.2927,39.6331,38.0482,39.183,11486647.0],["2017-06-23",39.183,40.2984,38.8211,39.9951,8492533.0],["2017-06-26",39.9951,40.1125,39.2124,39.7114,7644278.0],["2017-06-27",39.7114,39.71135711669922,38.3514,38.4884,12964445.0],["2017-06-28",38.4884,38.8798,38.2536,38.508,6487806.0],["2017-06-29",38.508,38.8211,37.8818,37.9895,8646906.0],["2017-06-30",37.9895,39.232,37.8721,39.1537,8781960.0],["2017-07-03",39.1537,39.3102,38.0677,38.146,8305522.0],["2017-07-04",38.146,38.7526,37.6666,38.596,9071925.0],["2017-07-05",38.596,39.5059,38.2732,39.3102,9563958.0],["2017-07-06",39.3102,39.4961,38.8895,39.0852,5550839.0],["2017-07-07",39.0852,40.6525,38.9677,39.8689,8832605.0],["2017-07-10",39.8689,39.86887741088867,38.3015,38.3701,8655150.0],["2017-07-11",38.3701,38.370113372802734,37.3514,37.7334,15413553.0],["2017-07-12",37.7334,38.6934,37.5669,38.3211,7823940.0],["2017-07-13",38.3211,38.4975,37.7628,37.9881,4834080.0],["2017-07-14",37.9881,38.1644,36.6852,36.9301,10771939.0],["2017-07-17",36.9301,37.2142,35.8232,36.3228,11065635.0],["2017-07-18",36.3228,37.1946,35.9506,37.0085,8475041.0],["2017-07-19",37.0085,38.6346,36.7538,38.0077,13556918.0],["2017-07-20",38.0077,39.3791,38.007667541503906,38.2036,9006150.0],["2017-07-21",38.2036,38.8893,37.8901,38.4387,3855916.0],["2017-07-24",38.4387,38.4975,38.0077,38.3113,3292158.0],["2017-07-25",38.3113,39.2713,38.282,38.7032,4877909.0],["2017-07-26",38.7032,38.7619,37.1456,37.5865,7493362.0],["2017-07-27",37.5865,38.1644,37.273,37.5767,4254339.0],["2017-07-28",37.5767,37.8901,37.1065,37.4689,7694808.0],["2017-07-31",37.4689,37.6746,37.0379,37.322,5795653.0],["2017-08-01",37.322,37.5277,36.9791,37.224,4952795.0],["2017-08-02",37.224,38.4975,37.0183,37.0771,9490339.0],["2017-08-03",37.0771,37.1652,34.2853,34.7359,24632821.0],["2017-08-04",34.7359,35.7155,34.6575,35.1571,10252582.0],["2017-08-07",35.1571,35.5783,34.9514,35.4118,7482087.0],["2017-08-08",35.4118,35.6469,33.8836,35.0297,12906588.0],["2017-08-09",35.0297,35.931,34.1971,35.6665,12451330.0],["2017-08-10",35.6665,36.4404,35.1963,35.5587,8712130.0],["2017-08-11",35.5587,36.6559,35.2747,36.215,10399673.0],["2017-08-14",36.215,38.2036,35.9408,37.9097,15007454.0],["2017-08-15",37.9097,38.8697,37.90971755981445,38.0567,8725579.0],["2017-08-16",38.0567,38.3701,37.7334,38.0077,5550883.0],["2017-08-17",38.0077,38.2918,37.5669,37.6158,4941395.0],["2017-08-18",37.6158,38.3603,37.2828,37.5962,5329746.0],["2017-08-21",37.5962,38.5856,37.4003,38.1546,6368954.0],["2017-08-22",38.1546,39.0852,38.0567,38.2232,8088770.0],["2017-08-23",38.2232,38.3995,37.4199,38.0077,4954284.0],["2017-08-24",38.0077,38.4485,37.6256,37.7628,5283373.0],["2017-08-25",37.7628,37.9881,37.4101,37.7824,4453862.0],["2017-08-28",37.7824,39.2811,37.78236770629883,39.1342,10289346.0],["2017-08-29",39.1342,40.2411,39.13418960571289,39.3791,9077691.0],["2017-08-30",39.3791,40.3293,39.193,39.8689,10104683.0],["2017-08-31",39.8689,40.8582,39.86887741088867,40.7309,9228246.0],["2017-09-01",40.7309,42.4452,40.730899810791016,42.1121,10902079.0],["2017-09-04",42.1121,43.3562,41.7301,42.1219,11195961.0],["2017-09-05",42.1219,42.6117,41.6321,41.877,6679210.0],["2017-09-06",41.877,42.1611,40.6525,41.0836,9185082.0],["2017-09-07",41.0836,42.0827,40.8583,41.6223,8257771.0],["2017-09-08",41.6223,41.7889,40.7505,41.1521,6580778.0],["2017-09-11",41.1521,41.8966,40.7505,41.8574,5499546.0],["2017-09-12",41.8574,42.2982,40.2411,40.8289,9883668.0],["2017-09-13",40.8289,41.3872,39.3693,41.2305,8894113.0],["2017-09-14",41.2305,41.4362,40.0648,40.2215,7046836.0],["2017-09-15",40.2215,41.0248,39.9179,40.2411,6246947.0],["2017-09-18",40.2411,40.5546,39.7709,40.1334,4691525.0],["2017-09-19",40.1334,41.0835,39.1832,39.4183,7733477.0],["2017-09-20",39.4183,40.5644,39.1832,40.437,6638717.0],["2017-09-21",40.437,40.43703079223633,39.4477,39.7121,4851407.0],["2017-09-22",39.7121,40.4958,39.2811,40.4566,6972213.0],["2017-09-25",40.4566,41.5342,39.3791,39.575,7898120.0],["2017-09-26",39.575,39.673,38.1448,38.7228,9603117.0],["2017-09-27",38.7228,40.5644,38.72276306152344,40.1627,10066817.0],["2017-09-28",40.1627,41.5146,40.0452,41.3382,7036769.0],["2017-09-29",41.3382,41.877,40.9464,41.1423,6995284.0],["2017-10-09",41.1423,42.3668,41.1423,41.7007,6499338.0],["2017-10-10",41.7007,41.828,40.388,40.9464,5762470.0],["2017-10-11",40.9464,41.2795,39.9668,40.9464,4811380.0],["2017-10-12",40.9464,42.1121,40.5742,41.877,6060290.0],["2017-10-13",41.877,45.619,41.877010345458984,45.237,19294477.0],["2017-10-16",45.237,46.5104,44.5513,45.8345,11140965.0],["2017-10-17",45.8345,46.2361,45.1096,45.8247,5951838.0],["2017-10-18",45.8247,47.6565,45.4721,46.53,9932174.0],["2017-10-19",46.53,47.3822,45.237,45.3349,7257555.0],["2017-10-20",45.3349,46.3341,45.0606,45.4525,5222853.0],["2017-10-23",45.4525,47.8426,45.452476501464844,47.7055,7647356.0],["2017-10-24",47.7055,49.459,47.0786,49.1945,9171657.0],["2017-10-25",49.1945,49.361,48.2835,48.6557,5497059.0],["2017-10-26",48.6557,49.841,48.1953,48.7047,8826124.0],["2017-10-27",48.7047,49.3218,47.7251,49.1945,7324278.0],["2017-10-30",49.1945,51.3104,48.7243,49.0475,9270627.0],["2017-10-31",49.0475,49.9292,48.2541,48.979,6082595.0],["2017-11-01",48.979,49.4296,48.1953,48.3422,5678592.0],["2017-11-02",48.3422,48.6459,47.5096,47.8818,6034526.0],["2017-11-03",47.8818,49.4198,47.8818,48.5675,7746084.0],["2017-11-06",48.5675,50.5267,48.2541,50.4973,11002086.0],["2017-11-07",50.4973,50.6834,49.5471,50.3994,9241332.0],["2017-11-08",50.3994,51.3104,49.5569,49.9683,10013756.0],["2017-11-09",49.9683,52.6622,49.2728,52.6034,15140162.0],["2017-11-10",52.6034,54.396,51.7218,54.1315,12913797.0],["2017-11-13",54.1315,55.5911,53.9552,54.7879,8605986.0],["2017-11-14",54.7879,55.787,52.9854,53.2401,9609181.0],["2017-11-15",53.2401,54.8368,51.712,53.9258,8694965.0],["2017-11-16",53.9258,55.0328,52.5054,54.7781,9762506.0],["2017-11-17",54.7781,55.4246,52.8973,53.0932,9331320.0],["2017-11-20",53.0932,57.0115,53.09320068359375,56.9527,15158807.0],["2017-11-21",56.9527,58.9707,56.6491,58.7748,17182781.0],["2017-11-22",58.7748,59.7543,56.4238,57.9323,10955262.0],["2017-11-23",57.9323,58.7062,54.9642,56.1103,11031042.0],["2017-11-24",56.1103,57.0899,53.5634,53.9748,10787384.0],["2017-11-27",53.9748,54.2981,49.5961,51.9177,14763729.0],["2017-11-28",51.9177,54.8564,51.3299,54.2099,10893499.0],["2017-11-29",54.2099,55.7185,53.6222,55.1209,8617291.0],["2017-11-30",55.1209,55.12092590332031,51.8001,51.9177,10623543.0],["2017-12-01",51.9177,56.6197,51.91769790649414,55.5911,16890187.0],["2017-12-04",55.5911,58.3731,55.0328,56.8156,14793029.0],["2017-12-05",56.8156,57.6678,53.4165,54.5136,17284267.0],["2017-12-06",54.5136,55.3462,51.614,53.3381,20305085.0],["2017-12-07",53.3381,53.33808517456055,51.0655,51.1046,15160710.0],["2017-12-08",51.1046,52.4565,50.8402,51.8785,15963979.0],["2017-12-11",51.8785,53.103,49.9683,52.9169,17446463.0],["2017-12-12",52.9169,53.0932,51.6238,52.4075,9141353.0],["2017-12-13",52.4075,52.40748977661133,50.1545,51.614,14383440.0],["2017-12-14",51.614,51.6140251159668,49.7626,50.1251,11560832.0],["2017-12-15",50.1251,51.5259,49.9585,50.37,8132978.0],["2017-12-18",50.37,51.8001,49.1945,51.4279,12499391.0],["2017-12-19",51.4279,53.7299,51.281,53.1911,12363325.0],["2017-12-20",53.1911,53.19114685058594,50.6442,51.6042,10626879.0],["2017-12-21",51.6042,52.9365,50.4483,52.5838,10435579.0],["2017-12-22",52.5838,54.2687,51.4573,51.5259,10918903.0],["2017-12-25",51.5259,51.6042,49.4687,50.3896,13190456.0],["2017-12-26",50.3896,51.0361,49.9585,50.3798,10888915.0],["2017-12-27",50.3798,50.4189,48.5969,48.7635,9077133.0],["2017-12-28",48.7635,49.3806,47.4214,49.3806,8478581.0],["2017-12-29",49.3806,50.1349,48.7635,49.6647,6152141.0],["2018-01-02",49.6647,50.0859,47.7055,48.499,11174025.0],["2018-01-03",48.499,52.2116,48.498966217041016,51.232,17141510.0],["2018-01-04",51.232,52.4075,50.8206,51.4279,9471001.0],["2018-01-05",51.4279,51.9079,49.743,50.1055,8230395.0],["2018-01-08",50.1055,50.1055,47.4704,47.872,17573223.0],["2018-01-09",47.872,49.1749,47.7839,49.0475,12505274.0],["2018-01-10",49.0475,49.04752731323242,46.001,46.0402,20908591.0],["2018-01-11",46.0402,46.3243,41.4362,44.2378,42320743.0],["2018-01-12",44.2378,44.23779296875,41.8084,43.1015,20661589.0],["2018-01-15",43.1015,44.7472,42.6215,43.4443,18867102.0],["2018-01-16",43.4443,43.4443359375,40.0452,40.7113,36107318.0],["2018-01-17",40.7113,43.3954,40.1725,42.837,20911737.0],["2018-01-18",42.837,44.0321,42.1219,42.3178,14854245.0],["2018-01-19",42.3178,42.6019,39.1832,39.673,24921384.0],["2018-01-22",39.673,41.6909,37.2044,41.5048,41091750.0],["2018-01-23",41.5048,41.50476837158203,38.5856,39.144,24350310.0],["2018-01-24",39.144,39.143985748291016,35.22566604614258,35.2257,72103005.0],["2018-01-25",35.2257,35.5783,33.5016,34.6281,33269927.0],["2018-01-26",34.6281,34.873,32.669,32.6886,29011925.0],["2018-01-29",32.6886,32.8747,31.9343,32.3947,27601263.0],["2018-01-30",32.3947,34.3049,32.39468765258789,33.6388,31289201.0],["2018-01-31",33.6388,34.8338,32.4535,33.7367,23178119.0],["2018-02-01",33.7367,34.6281,32.9237,33.7073,14820651.0],["2018-02-02",33.7073,37.0771,33.5016,36.0289,35996802.0],["2018-02-05",36.0289,36.028926849365234,34.4028,34.7751,21683298.0],["2018-02-06",34.7751,34.77505874633789,32.5318,33.5506,17559378.0],["2018-02-07",33.5506,35.2355,32.0322,32.7767,21891216.0],["2018-02-08",32.7767,34.5008,32.4829,34.5008,21829514.0],["2018-02-09",34.5008,35.7546,33.2077,34.4322,24909495.0],["2018-02-12",34.4322,35.7155,34.0306,35.2844,21703181.0],["2018-02-13",35.2844,35.8526,34.7751,35.0395,20789957.0],["2018-02-14",35.0395,35.039546966552734,33.1881,33.9326,19007358.0],["2018-02-22",33.9326,34.5694,33.4134,34.491,16387428.0],["2018-02-23",34.491,36.5873,34.49098205566406,35.9408,24374651.0],["2018-02-26",35.9408,39.5358,35.94076156616211,39.2713,38424332.0],["2018-02-27",39.2713,40.3391,38.5954,39.3791,29336935.0],["2018-02-28",39.3791,39.8297,37.5179,39.2909,25179745.0],["2018-03-01",39.2909,40.2509,38.2722,39.5064,19717051.0],["2018-03-02",39.5064,40.2901,38.4779,38.5073,19852866.0],["2018-03-05",38.5073,39.3203,38.0958,39.0558,15544025.0],["2018-03-06",39.0558,40.6036,39.055824279785156,40.3979,23347361.0],["2018-03-07",40.3979,40.39785385131836,38.9873,39.3987,19127933.0],["2018-03-08",39.3987,39.8983,38.6738,39.7709,13767125.0],["2018-03-09",39.7709,41.6321,39.2028,41.2795,24128598.0],["2018-03-12",41.2795,42.455,41.0934,41.3382,24393767.0],["2018-03-13",41.3382,41.8574,40.7309,40.9562,15084894.0],["2018-03-14",40.9562,41.9064,40.0746,41.1031,20634104.0],["2018-03-15",41.1031,41.7399,40.3097,40.9954,11940795.0],["2018-03-16",40.9954,41.2403,39.2909,39.3497,13057057.0],["2018-03-19",39.3497,39.9179,38.4191,38.8305,12799921.0],["2018-03-20",38.8305,39.4379,38.0664,39.0852,10458301.0],["2018-03-21",39.0852,40.104,38.2036,38.4975,12488491.0],["2018-03-22",38.4975,39.4281,38.1154,38.4093,11038050.0],["2018-03-23",38.4093,38.409305572509766,34.56935119628906,34.5694,26575570.0],["2018-03-26",34.5694,34.56935119628906,31.3955,34.2167,26216831.0],["2018-03-27",34.2167,35.7448,34.21670150756836,35.402,19314876.0],["2018-03-28",35.402,36.1955,34.5792,35.3432,14457349.0],["2018-03-29",35.3432,36.1073,35.02,35.4412,9930507.0],["2018-03-30",35.4412,36.54810333251953,35.2061,36.5481,16386701.0],["2018-04-02",36.5481,37.1065,35.8722,35.931,14211764.0],["2018-04-03",35.931,35.930965423583984,34.1971,34.7849,14725108.0],["2018-04-04",34.7849,35.2355,33.8739,33.9718,11921721.0],["2018-04-09",33.9718,34.8534,33.3057,34.2657,12655594.0],["2018-04-10",34.2657,36.0387,34.0894,35.8134,13554147.0],["2018-04-11",35.8134,36.9497,35.7546,36.0485,12687127.0],["2018-04-12",36.0485,37.5963,35.8428,37.0967,16001441.0],["2018-04-13",37.0967,37.4493,36.3522,36.3718,7996676.0],["2018-04-16",36.3718,36.37177658081055,34.3832,34.8534,15899758.0],["2018-04-17",34.8534,35.7448,34.491,34.5694,9828560.0],["2018-04-18",34.5694,35.0885,32.189,33.4526,18755981.0],["2018-04-19",33.4526,34.9514,33.1881,34.6085,12231772.0],["2018-04-20",34.6085,34.7653,32.6886,32.6984,12611730.0],["2018-04-23",32.6984,33.1979,29.4266,29.691,22897628.0],["2018-04-24",29.691,31.0331,29.4364,30.8861,13866718.0],["2018-04-25",30.8861,31.8265,30.4845,31.4347,13164318.0],["2018-04-26",31.4347,31.4346981048584,28.4078,30.269,15846340.0],["2018-04-27",30.269,30.9547,29.9359,30.4943,9935103.0],["2018-05-02",30.4943,31.6894,30.3768,30.5923,12518189.0],["2018-05-03",30.5923,31.5424,30.2494,31.3465,13393408.0],["2018-05-04",31.3465,31.346532821655273,30.367,30.4061,12983781.0],["2018-05-07",30.4061,31.5131,30.406139373779297,31.0723,10699418.0],["2018-05-08",31.0723,32.9628,31.0233,32.6102,16461740.0],["2018-05-09",32.6102,35.3432,32.3359,34.6575,23371654.0],["2018-05-10",34.6575,35.0396,34.1971,34.8338,13318303.0],["2018-05-11",34.8338,35.5881,34.3636,34.6281,13485652.0],["2018-05-14",34.6281,37.4199,34.62812423706055,36.4893,22611843.0],["2018-05-15",36.4893,36.8224,35.2747,36.215,12622086.0],["2018-05-16",36.215,36.9791,35.7644,35.882,9851333.0],["2018-05-17",35.882,36.0975,34.7751,34.9514,10146296.0],["2018-05-18",34.9514,35.6959,34.951385498046875,35.2942,6463679.0],["2018-05-21",35.2942,37.9587,35.29423904418945,37.4787,18650241.0],["2018-05-22",37.4787,38.0371,36.8322,37.5571,13715270.0],["2018-05-23",37.5571,37.8901,36.4697,36.5285,11054884.0],["2018-05-24",36.5285,37.3807,36.2542,36.8028,8016926.0],["2018-05-25",36.8028,36.80278778076172,34.5596,34.6085,14812984.0],["2018-05-28",34.6085,37.0085,34.60853576660156,36.5383,13809289.0],["2018-05-29",36.5383,37.1652,36.1563,36.1759,9686875.0],["2018-05-30",36.1759,36.17585754394531,33.7269,33.9914,12716651.0],["2018-05-31",33.9914,34.7751,33.1881,33.6975,9521309.0],["2018-06-01",33.6975,33.69752883911133,32.5906,32.7375,7798132.0],["2018-06-04",32.7375,33.8739,32.4731,32.9824,9011794.0],["2018-06-05",32.9824,36.2836,32.9237,36.0485,23716344.0],["2018-06-06",36.0485,36.8812,35.8526,36.4403,17213369.0],["2018-06-07",36.4403,37.0477,36.0681,36.4403,9950968.0],["2018-06-08",36.4403,36.7146,35.6567,35.833,9401465.0],["2018-06-11",35.833,36.5971,34.8534,35.9506,11028552.0],["2018-06-12",35.9506,36.4208,34.9808,35.6959,10288454.0],["2018-06-13",35.6959,35.695865631103516,33.5702,33.7955,12370354.0],["2018-06-14",33.7955,34.3832,33.3155,33.7073,8113148.0],["2018-06-15",33.7073,34.3636,32.522,32.62,10635858.0],["2018-06-19",32.62,32.6199836730957,29.35798454284668,29.358,16275667.0],["2018-06-20",29.358,29.5539,27.1148,28.5939,19914788.0],["2018-06-21",28.5939,29.2698,26.6935,27.438,15333670.0],["2018-06-22",27.438,28.6527,26.3213,28.3686,11845178.0],["2018-06-25",28.3686,29.5147,28.368616104125977,28.6821,10787342.0],["2018-06-26",28.6821,29.2502,27.8103,28.976,9485628.0],["2018-06-27",28.976,29.3678,28.0258,28.2413,7317211.0],["2018-06-28",28.2413,29.4461,28.241268157958984,28.8584,9068029.0],["2018-06-29",28.8584,30.1808,28.4666,30.1025,11983289.0],["2018-07-02",30.1025,30.102468490600586,28.0649,28.7604,11577978.0],["2018-07-03",28.7604,29.7302,28.4078,29.6225,12313089.0],["2018-07-04",29.6225,30.8665,29.0935,29.2992,13473523.0],["2018-07-05",29.2992,29.5833,28.4078,28.6527,8008460.0],["2018-07-06",28.6527,30.1515,28.3,29.2306,14716741.0],["2018-07-09",29.2306,30.9449,29.23064613342285,30.7686,11785659.0],["2018-07-10",30.7686,31.6502,30.3278,31.2094,11738386.0],["2018-07-11",31.2094,31.209394454956055,29.1915,30.6706,11243756.0],["2018-07-12",30.6706,32.9628,30.670623779296875,32.2477,13229982.0],["2018-07-13",32.2477,34.1285,31.8853,33.5212,13727712.0],["2018-07-16",33.5212,34.3343,33.1294,33.5604,9277589.0],["2018-07-17",33.5604,34.6673,33.3057,34.4518,10393751.0],["2018-07-18",34.4518,35.0297,33.7269,33.8053,8497730.0],["2018-07-19",33.8053,34.2461,33.1294,33.3841,6957843.0],["2018-07-20",33.3841,34.0698,33.2077,33.4037,6407699.0],["2018-07-23",33.4037,34.7751,33.40365219116211,34.4812,8353636.0],["2018-07-24",34.4812,35.8134,34.2853,35.5685,12473316.0],["2018-07-25",35.5685,36.2934,35.3824,35.6077,9898558.0],["2018-07-26",35.6077,35.607704162597656,33.2077,33.8053,14442067.0],["2018-07-27",33.8053,33.805274963378906,32.9139,33.0706,8118943.0],["2018-07-30",33.0706,34.0502,32.9139,32.9824,6385756.0],["2018-07-31",32.9824,33.8151,32.7963,33.5702,8098978.0],["2018-08-01",33.5702,34.4146,33.2265,33.4131,7482236.0],["2018-08-02",33.4131,33.7076,31.685,32.1072,9010914.0],["2018-08-03",32.1072,32.5589,30.9977,31.7635,6441113.0],["2018-08-06",31.7635,31.76353645324707,29.94707679748535,29.9471,7543199.0],["2018-08-07",29.9471,31.2039,29.8489,30.9388,6409524.0],["2018-08-08",30.9388,31.4101,30.1435,30.2416,6011897.0],["2018-08-09",30.2416,32.716,30.241636276245117,32.441,12585073.0],["2018-08-10",32.441,33.0105,32.1367,32.7749,7144277.0],["2018-08-13",32.7749,34.1888,32.2152,33.5505,11100494.0],["2018-08-14",33.5505,33.550540924072266,32.6079,33.1774,7598914.0],["2018-08-15",33.1774,33.2854,31.2333,31.685,12297890.0],["2018-08-16",31.685,33.4818,30.7424,32.7945,11410788.0],["2018-08-17",32.7945,33.6782,32.666866302490234,32.6669,11441078.0],["2018-08-20",32.6669,33.3836,32.0581,33.256,9352969.0],["2018-08-21",33.256,34.7582,32.8141,34.4833,15616310.0],["2018-08-22",34.4833,35.1215,33.8746,34.3164,11679380.0],["2018-08-23",34.3164,35.0332,33.9433,34.7582,11546256.0],["2018-08-24",34.7582,34.75824737548828,34.1888,34.3655,6173684.0],["2018-08-27",34.3655,35.5143,34.2477,35.2394,13319006.0],["2018-08-28",35.2394,36.0936,34.6797,34.8466,10931658.0],["2018-08-29",34.8466,35.2688,34.2771,34.8172,5906627.0],["2018-08-30",34.8172,34.9448,33.8746,34.1789,5298600.0],["2018-08-31",34.1789,34.6601,33.4327,33.5014,5900888.0],["2018-09-03",33.5014,33.6684,32.2839,32.6178,11339753.0],["2018-09-04",32.6178,33.364,32.2839,32.9909,10170671.0],["2018-09-05",32.9909,33.5702,32.765,32.873,6656154.0],["2018-09-06",32.873,33.0891,32.225,32.5981,6239246.0],["2018-09-07",32.5981,33.2167,31.5966,32.3527,6655940.0],["2018-09-10",32.3527,32.3526611328125,29.1223,29.1223,18497799.0],["2018-09-11",29.1223,29.3089,27.3549,28.5135,12651591.0],["2018-09-12",28.5135,29.1125,28.0815,28.5135,7796330.0],["2018-09-13",28.5135,29.5052,27.9048,28.1993,12238479.0],["2018-09-14",28.1993,28.5332,27.0015,27.8459,9686097.0],["2018-09-17",27.8459,28.1895,27.404,27.5808,5585872.0],["2018-09-18",27.5808,27.6397,26.8051,27.4629,9470445.0],["2018-09-19",27.4629,27.8753,26.5007,27.4826,13148143.0],["2018-09-20",27.4826,28.1699,27.3058,27.787,10298755.0],["2018-09-21",27.787,28.2288,27.1978,28.1993,9689042.0],["2018-09-25",28.1993,28.199342727661133,27.1487,27.404,10283882.0],["2018-09-26",27.404,27.6004,26.9033,27.0604,13394192.0],["2018-09-27",27.0604,27.3255,24.3504,24.9199,26576774.0],["2018-09-28",24.9199,26.2258,24.919893264770508,26.1669,20569328.0],["2018-10-08",26.1669,26.1668701171875,24.5762,24.6253,11170436.0],["2018-10-09",24.6253,25.3225,24.5173,24.7726,7954360.0],["2018-10-10",24.7726,25.0083,23.1133,23.5649,14700107.0],["2018-10-11",23.5649,23.564910888671875,21.2084,21.2084,16933032.0],["2018-10-12",21.2084,21.7975,20.5211,21.3557,15727767.0],["2018-10-15",21.3557,22.7794,21.355701446533203,21.8957,20442720.0],["2018-10-16",21.8957,22.3768,20.1873,20.4131,15674576.0],["2018-10-17",20.4131,21.8565,20.413103103637695,21.7484,18746317.0],["2018-10-18",21.7484,23.074,21.6208,22.4848,24202065.0],["2018-10-19",22.4848,24.1639,22.2787,23.9086,29108404.0],["2018-10-22",23.9086,26.3043,23.908565521240234,26.2061,33826645.0],["2018-10-23",26.2061,26.3632,25.4305,25.7741,23511905.0],["2018-10-24",25.7741,26.0098,24.9395,25.0672,21083741.0],["2018-10-25",25.0672,26.0883,24.0755,26.0589,21117469.0],["2018-10-26",26.0589,26.5105,24.7432,25.0181,20900010.0],["2018-10-29",25.0181,26.3338,24.8904,25.4796,21476113.0],["2018-10-30",25.4796,26.2749,24.3504,25.833,23355050.0],["2018-10-31",25.833,26.4909,25.5483,25.8625,18599531.0],["2018-11-01",25.8625,27.1291,25.7054,26.1178,23776697.0],["2018-11-02",26.1178,27.62,26.117778778076172,27.5415,27619647.0],["2018-11-05",27.5415,27.541488647460938,25.6956,26.2356,29254118.0],["2018-11-06",26.2356,26.235599517822266,24.9788,25.4599,21035753.0],["2018-11-07",25.4599,26.6283,25.401,25.7152,19767363.0],["2018-11-08",25.7152,26.1571,24.9101,25.0181,17493474.0],["2018-11-09",25.0181,26.2945,24.6646,25.8232,24049424.0],["2018-11-12",25.8232,27.1586,25.823213577270508,26.9818,24213185.0],["2018-11-13",26.9818,27.2764,26.3632,26.6087,26577344.0],["2018-11-14",26.6087,27.1487,26.324,26.8542,20578070.0],["2018-11-15",26.8542,27.1684,26.1472,27.1095,22001853.0],["2018-11-16",27.1095,28.6215,26.9131,28.435,34555056.0],["2018-11-19",28.435,28.9652,28.0324,28.2975,19285329.0],["2018-11-20",28.2975,28.297531127929688,26.6873,26.7265,23569847.0],["2018-11-21",26.7265,26.9622,25.4796,25.9018,27755482.0],["2018-11-22",25.9018,26.0785,25.3716,25.5581,19363603.0],["2018-11-23",25.5581,25.9214,24.1344,24.4191,20526373.0],["2018-11-26",24.4191,24.9592,24.1442,24.262,17815426.0],["2018-11-27",24.262,24.6548,23.6238,23.7122,24465723.0],["2018-11-28",23.7122,24.6744,23.1918,24.6351,31269872.0],["2018-11-29",24.6351,25.1654,23.614,23.6238,26747715.0],["2018-11-30",23.6238,24.6548,23.4176,24.5468,20393435.0],["2018-12-03",24.5468,27.0015,24.546783447265625,27.0015,48229274.0],["2018-12-04",27.0015,27.2469,26.756,27.0506,25721581.0],["2018-12-05",27.0506,27.050556182861328,26.1767,26.5302,26973910.0],["2018-12-06",26.5302,26.530162811279297,23.8791,24.0068,52693454.0],["2018-12-07",24.0068,24.969,24.00675392150879,24.5861,25394608.0],["2018-12-10",24.5861,25.1654,24.3504,24.7923,22489115.0],["2018-12-11",24.7923,25.4796,24.7039,24.9199,25223701.0],["2018-12-12",24.9199,24.919893264770508,24.0558,24.0558,25482273.0],["2018-12-13",24.0558,24.7333,24.0558,24.5173,24176132.0],["2018-12-14",24.5173,24.517324447631836,22.2688,22.6714,52811559.0],["2018-12-17",22.6714,22.67140769958496,22.0234,22.4947,23463513.0],["2018-12-18",22.4947,22.8383,22.151,22.5339,19823026.0],["2018-12-19",22.5339,22.7892,21.8172,22.0332,25855273.0],["2018-12-20",22.0332,22.2688,21.6601,21.8172,23562511.0],["2018-12-21",21.8172,21.8859,20.8648,21.3753,28993148.0],["2018-12-24",21.3753,22.2492,21.2673,22.2099,37842944.0],["2018-12-25",22.2099,23.1722,21.3066,22.9758,47363778.0],["2018-12-26",22.9758,22.97579002380371,22.1216,22.151,36950177.0],["2018-12-27",22.151,22.7696,21.75826644897461,21.7583,33928345.0],["2018-12-28",21.7583,21.7583,20.9139,21.2182,30472885.0],["2019-01-02",21.2182,21.8957,21.21824073791504,21.395,26562063.0],["2019-01-03",21.395,21.394977569580078,19.4901,19.5196,51507071.0],["2019-01-04",19.5196,19.9123,18.5475,19.4803,42660175.0],["2019-01-07",19.4803,20.9531,19.480323791503906,20.7666,43006096.0],["2019-01-08",20.7666,21.0415,20.2364,20.4426,28550123.0],["2019-01-09",20.4426,21.2379,20.3738,20.6684,35652320.0],["2019-01-10",20.6684,21.4539,20.4622,21.071,38557967.0],["2019-01-11",21.071,21.5717,20.8353,21.0317,34866077.0],["2019-01-14",21.0317,21.03168487548828,19.7454,20.0204,35127776.0],["2019-01-15",20.0204,20.4818,19.9614,20.3051,29504770.0],["2019-01-16",20.3051,20.5015,19.6178,19.7356,40683466.0],["2019-01-17",19.7356,19.9713,19.0483,19.1465,37621167.0],["2019-01-18",19.1465,19.6865,18.6359,19.6472,45666341.0],["2019-01-21",19.6472,20.364,19.3232,20.3149,49848353.0],["2019-01-22",20.3149,20.31491470336914,19.6669,19.7553,32132371.0],["2019-01-23",19.7553,19.755250930786133,19.1759,19.4018,27494531.0],["2019-01-24",19.4018,21.2281,19.2152,20.8255,75220073.0],["2019-01-25",20.8255,21.9743,20.5604,21.3852,78510368.0],["2019-01-28",21.3852,22.6616,21.287,22.1903,73190081.0],["2019-01-29",22.1903,22.190292358398438,21.1593,21.827,53545564.0],["2019-01-30",21.827,22.5143,21.0317,22.0725,61195338.0],["2019-01-31",22.0725,22.8972,21.9055,22.2492,52955658.0],["2019-02-01",22.2492,22.8776,21.9546,22.6714,47144008.0],["2019-02-11",22.6714,24.4977,22.4947,24.1148,59356361.0],["2019-02-12",24.1148,24.429,23.8006,24.154,51389273.0],["2019-02-13",24.154,25.1163,24.0068,24.2817,71389684.0],["2019-02-14",24.2817,25.1064,23.7907,24.7137,58112732.0],["2019-02-15",24.7137,24.969,23.8202,23.9478,59947999.0],["2019-02-18",23.9478,25.7447,23.7122,25.509,85036058.0],["2019-02-19",25.509,25.8232,24.5566,24.9395,75699258.0],["2019-02-20",24.9395,25.3912,24.3308,25.3716,54621359.0],["2019-02-21",25.3716,26.972,25.1163,25.509,93013960.0],["2019-02-22",25.509,28.0619,25.509017944335938,27.9833,93173712.0],["2019-02-25",27.9833,30.6835,27.983333587646484,29.3187,107618471.0],["2019-02-26",29.3187,31.1155,28.5725,29.6329,97390001.0],["2019-02-27",29.6329,30.6835,28.8179,29.358,71489899.0],["2019-02-28",29.358,29.6525,28.4939,29.1616,49017001.0],["2019-03-01",29.1616,29.7998,28.8277,29.6525,50543882.0],["2019-03-04",29.6525,30.9289,29.4561,29.8391,82370116.0],["2019-03-05",29.8391,31.02713394165039,29.2794,31.0271,72731192.0],["2019-03-06",31.0271,31.793,29.6034,30.3398,80705428.0],["2019-03-07",30.3398,30.339824676513672,28.327,28.9947,100616660.0],["2019-03-08",28.9947,30.2024,27.5709,28.7885,76744107.0],["2019-03-11",28.7885,29.7311,28.6019,29.682,55670653.0],["2019-03-12",29.682,30.7817,29.3187,29.9471,71241866.0],["2019-03-13",29.9471,29.94707679748535,28.4743,28.759,56136378.0],["2019-03-14",28.759,29.6525,28.4743,29.358,49995236.0],["2019-03-15",29.358,29.5936,28.5234,28.8081,45225541.0],["2019-03-18",28.8081,29.407,27.6888,29.2401,43506618.0],["2019-03-19",29.2401,30.6147,29.240129470825195,29.9373,56257737.0],["2019-03-20",29.9373,30.3202,28.9652,29.6034,41920252.0],["2019-03-21",29.6034,30.5558,29.3678,30.1925,53506388.0],["2019-03-22",30.1925,30.3889,29.2303,29.8587,43481520.0],["2019-03-25",29.8587,29.858707427978516,28.7983,28.8768,35908462.0],["2019-03-26",28.8768,29.1518,27.4924,27.5513,42127595.0],["2019-03-27",27.5513,27.8851,26.5891,27.2469,38013653.0],["2019-03-28",27.2469,28.4055,27.1389,27.2862,40084426.0],["2019-03-29",27.2862,28.3761,26.8051,28.2975,37879570.0],["2019-04-01",28.2975,29.6132,28.297531127929688,29.5445,57416982.0],["2019-04-02",29.5445,29.898,29.1714,29.191,49140672.0],["2019-04-03",29.191,29.5936,28.7688,29.466,34906397.0],["2019-04-04",29.466,29.7507,28.867,29.0241,36859769.0],["2019-04-08",29.0241,29.4267,27.7575,28.0324,41628305.0],["2019-04-09",28.0324,28.8081,27.7673,28.3564,24570913.0],["2019-04-10",28.3564,29.191,27.9244,28.8572,36814158.0],["2019-04-11",28.8572,28.8572,27.786958694458008,27.787,27364027.0],["2019-04-12",27.787,28.2092,27.3648,27.5709,22165109.0],["2019-04-15",27.5709,28.8474,27.570947647094727,27.8851,33328732.0],["2019-04-16",27.8851,30.6737,27.5415,30.6737,97972988.0],["2019-04-17",30.6737,31.0173,30.0944,30.2416,78765698.0],["2019-04-18",30.2416,30.7915,29.6034,30.0944,55510448.0],["2019-04-19",30.0944,30.7228,29.2401,30.4282,45859443.0],["2019-04-22",30.4282,31.1744,29.299,29.466,51779082.0],["2019-04-23",29.466,29.8194,28.867,28.9259,35033278.0],["2019-04-24",28.9259,30.0944,28.8867,30.0649,39018078.0],["2019-04-25",30.0649,30.064903259277344,27.9833,28.1797,44293591.0],["2019-04-26",28.1797,28.9063,27.8851,28.2681,31474024.0],["2019-05-06",28.2681,28.268075942993164,23.6729,23.6729,35693039.0],["2019-05-07",23.6729,23.9478,22.5143,23.3685,35940303.0],["2019-05-08",23.3685,23.9086,22.4849,23.2704,25314929.0],["2019-05-09",23.2704,23.5355,22.8089,23.074,17803641.0],["2019-05-10",23.074,25.0475,22.8089,24.5959,43157733.0],["2019-05-13",24.5959,24.595874786376953,23.2507,23.2507,38159563.0],["2019-05-14",23.2507,23.7907,22.7991,23.3882,30720551.0],["2019-05-15",23.3882,24.0068,23.38817596435547,23.7809,26078505.0],["2019-05-16",23.7809,23.780920028686523,23.0249,23.3784,28806869.0],["2019-05-17",23.3784,23.6926,21.9743,22.2001,37289155.0],["2019-05-20",22.2001,22.367,20.6782,21.6404,46307853.0],["2019-05-21",21.6404,22.7401,21.5226,22.4848,39419861.0],["2019-05-22",22.4848,23.2507,22.4554,22.7009,38034169.0],["2019-05-23",22.7009,22.700864791870117,21.6503,21.8466,29121190.0],["2019-05-24",21.8466,22.2394,21.7779,21.9252,21026281.0],["2019-05-27",21.9252,22.9365,21.7485,22.8187,36621733.0],["2019-05-28",22.8187,22.858,22.2885,22.4456,32493236.0],["2019-05-29",22.4456,22.6714,22.1903,22.3572,19994851.0],["2019-05-30",22.3572,22.35721206665039,21.6699,21.9939,21087477.0],["2019-05-31",21.9939,22.3179,21.7975,21.8565,17954315.0],["2019-06-03",21.8565,22.8481,21.6994,22.4063,37531451.0],["2019-06-04",22.4063,23.3685,22.3965,22.8776,52751644.0],["2019-06-05",22.8776,23.6827,22.858,23.398,47175857.0],["2019-06-06",23.398,23.397994995117188,22.1314,22.259,34750361.0],["2019-06-10",22.259,23.1231,22.259021759033203,23.074,32364442.0],["2019-06-11",23.074,23.938,22.6321,23.7613,46341624.0],["2019-06-12",23.7613,24.1148,23.4864,23.5747,38043654.0],["2019-06-13",23.5747,23.8398,23.2802,23.398,26223642.0],["2019-06-14",23.398,23.6238,22.583,22.583,26607959.0],["2019-06-17",22.583,22.9071,22.3179,22.7401,16451578.0],["2019-06-18",22.7401,22.9758,22.4358,22.8187,13301031.0],["2019-06-19",22.8187,23.9969,22.81869125366211,23.2016,41112991.0],["2019-06-20",23.2016,23.7907,22.9758,23.6533,33544973.0],["2019-06-21",23.6533,24.3308,23.653278350830078,23.8595,38951380.0],["2019-06-24",23.8595,23.9577,23.3685,23.506,24452598.0],["2019-06-25",23.506,23.5158,22.8089,23.1918,24284030.0],["2019-06-26",23.1918,24.0362,23.074,23.6435,36430010.0],["2019-06-27",23.6435,24.537,23.643461227416992,24.4191,57533571.0],["2019-06-28",24.4191,24.41914176940918,23.8202,24.0068,32775658.0],["2019-07-01",24.0068,25.9607,24.00675392150879,25.6367,71681623.0],["2019-07-02",25.6367,25.9607,25.4796,25.833,47577103.0],["2019-07-03",25.833,26.4418,25.3225,25.6465,44148623.0],["2019-07-04",25.6465,26.1276,25.4108,25.7447,35604883.0],["2019-07-05",25.7447,25.9214,25.3716,25.4108,27804099.0],["2019-07-08",25.4108,25.410829544067383,24.0657,24.2817,40916017.0],["2019-07-09",24.2817,24.4486,23.7809,24.1737,24984741.0],["2019-07-10",24.1737,24.6351,24.0755,24.4781,22580222.0],["2019-07-11",24.4781,24.7432,24.2129,24.3308,22931681.0],["2019-07-12",24.3308,24.4977,23.8987,24.154,19497316.0],["2019-07-15",24.154,24.154035568237305,21.8957,22.8089,64991791.0],["2019-07-16",22.8089,23.8006,22.808870315551758,23.5158,47326684.0],["2019-07-17",23.5158,23.9969,23.3293,23.5649,28744749.0],["2019-07-18",23.5649,23.5747,22.9169,22.9758,24461002.0],["2019-07-19",22.9758,23.5158,22.9267,23.1918,18934531.0],["2019-07-22",23.1918,23.6631,22.7303,22.9758,18605245.0],["2019-07-23",22.9758,23.8987,22.8874,23.8398,28455190.0],["2019-07-24",23.8398,26.216,23.8398380279541,25.9116,88628422.0],["2019-07-25",25.9116,27.7379,25.8232,27.4629,87372352.0],["2019-07-26",27.4629,27.6495,26.8542,27.5709,46306652.0],["2019-07-29",27.5709,28.0324,27.2764,27.9146,47618581.0],["2019-07-30",27.9146,28.1601,27.3451,27.3549,39302653.0],["2019-07-31",27.3549,27.9833,27.3353,27.6495,37994791.0],["2019-08-01",27.6495,28.7197,27.4335,28.5725,52761395.0],["2019-08-02",28.5725,28.572452545166016,27.0015,27.7575,49713660.0],["2019-08-05",27.7575,28.7001,27.1782,27.3255,48302815.0],["2019-08-06",27.3255,28.111,26.3632,27.9342,57700789.0],["2019-08-07",27.9342,28.1895,27.08,27.1389,41189893.0],["2019-08-08",27.1389,27.7379,26.4811,27.2175,43672171.0],["2019-08-09",27.2175,28.1306,26.7756,27.5906,52070407.0],["2019-08-12",27.5906,30.3496,27.1389,30.1435,66854534.0],["2019-08-13",30.1435,30.9977,29.4561,30.5362,58955676.0],["2019-08-14",30.5362,32.1857,29.8489,29.9274,61682811.0],["2019-08-15",29.9274,32.1563,29.2107,32.1563,61113423.0],["2019-08-16",32.1563,32.9909,31.5672,31.8126,53849468.0],["2019-08-19",31.8126,34.1397,31.81262969970703,32.4705,66352391.0],["2019-08-20",32.4705,33.0989,32.1072,32.5392,41889622.0],["2019-08-21",32.5392,33.9237,32.117,33.1283,46094306.0],["2019-08-22",33.1283,33.12833786010742,31.4886,32.0188,46646344.0],["2019-08-23",32.0188,32.3527,31.1057,32.0876,44739204.0],["2019-08-26",32.0876,32.08755874633789,30.8799,31.4101,38777561.0],["2019-08-27",31.4101,32.4607,31.1155,31.3119,43913675.0],["2019-08-28",31.3119,32.4214,31.0468,31.9599,47617405.0],["2019-08-29",31.9599,32.4607,31.4297,31.8028,35181602.0],["2019-08-30",31.8028,33.0203,30.8111,31.2235,51250134.0],["2019-09-02",31.2235,32.3625,30.6148,32.1563,40188827.0],["2019-09-03",32.1563,34.6502,32.0679,34.0415,60445909.0],["2019-09-04",34.0415,34.8957,33.688,34.6895,43046842.0],["2019-09-05",34.6895,36.398,34.1298,34.9153,51062262.0],["2019-09-06",34.9153,36.0838,34.12,35.2786,37984360.0],["2019-09-09",35.2786,37.0165,34.8368,36.8005,49260187.0],["2019-09-10",36.8005,36.800533294677734,34.2673,34.7877,53423127.0],["2019-09-11",34.7877,35.1117,33.4818,33.7371,40485859.0],["2019-09-12",33.7371,34.4441,33.4818,34.0513,27311318.0],["2019-09-16",34.0513,35.151,33.6291,34.7582,34152548.0],["2019-09-17",34.7582,34.9546,33.5309,34.2673,26462036.0],["2019-09-18",34.2673,34.935,33.5014,34.2771,34360547.0],["2019-09-19",34.2771,36.123,34.2182,35.8187,46807522.0],["2019-09-20",35.8187,37.6842,35.818668365478516,35.9659,59861535.0],["2019-09-23",35.9659,37.586,35.5536,37.0853,45310119.0],["2019-09-24",37.0853,37.969,36.4274,36.8202,44440458.0],["2019-09-25",36.8202,36.82017517089844,34.6601,34.6895,48694805.0],["2019-09-26",34.6895,34.935,32.8927,33.3345,42032072.0],["2019-09-27",33.3345,35.5143,33.2658,35.1706,38120553.0],["2019-09-30",35.1706,35.7892,34.1102,35.151,31593884.0],["2019-10-08",35.151,35.9561,32.2741,32.4705,49871744.0],["2019-10-09",32.4705,33.3247,31.4493,33.1283,37472699.0],["2019-10-10",33.1283,36.4372444152832,33.12833786010742,36.4372,82391565.0],["2019-10-11",36.4372,37.4191,35.8383,36.8202,61627805.0],["2019-10-14",36.8202,37.9886,36.4274,36.8398,44768513.0],["2019-10-15",36.8398,36.83981704711914,35.7401,35.8972,35741626.0],["2019-10-16",35.8972,36.8693,35.7401,35.8776,34345297.0],["2019-10-17",35.8776,37.262,35.5536,36.7514,40474900.0],["2019-10-18",36.7514,37.969,36.4471,36.5452,47180805.0],["2019-10-21",36.5452,37.48784255981445,35.0528,37.4878,36154935.0],["2019-10-22",37.4878,38.58754348754883,37.2031,38.5875,49711347.0],["2019-10-23",38.5875,39.1079,37.9002,38.1261,37236291.0],["2019-10-24",38.1261,39.6185,37.3013,39.3436,42187140.0],["2019-10-25",39.3436,41.5332,38.8821,41.435,46145487.0],["2019-10-28",41.435,42.1812,40.7477,41.4153,37570765.0],["2019-10-29",41.4153,42.515,40.6593,41.8277,40478640.0],["2019-10-30",41.8277,41.82771682739258,39.8149,40.9637,32405173.0],["2019-10-31",40.9637,41.5233,39.6676,39.7069,38986806.0],["2019-11-01",39.7069,40.5513,38.8036,40.404,37914578.0],["2019-11-04",40.404,42.0045,40.1291,41.1208,34645704.0],["2019-11-05",41.1208,41.6117,40.1585,41.4644,31907520.0],["2019-11-06",41.4644,41.8866,39.8542,40.0603,31255082.0],["2019-11-07",40.0603,41.0128,39.8149,40.404,22368924.0],["2019-11-08",40.404,43.1631,40.2273,42.3088,54138393.0],["2019-11-11",42.3088,42.4954,41.4939,42.191,29582909.0],["2019-11-12",42.191,42.19100570678711,38.7839,39.756,51188898.0],["2019-11-13",39.756,40.728,38.8526,40.2174,33777473.0],["2019-11-14",40.2174,40.9931,38.941,40.7477,40165678.0],["2019-11-15",40.7477,40.74766159057617,39.2061,39.2258,32887971.0],["2019-11-18",39.2258,39.5596,38.5483,39.2258,23830683.0],["2019-11-19",39.2258,40.9244,39.0392,40.6986,37921490.0],["2019-11-20",40.6986,41.0324,39.864,39.9131,24337439.0],["2019-11-21",39.9131,40.2371,38.9803,39.6676,20218884.0],["2019-11-22",39.6676,40.6789,37.3209,38.2832,45169093.0],["2019-11-25",38.2832,38.28316879272461,37.1147,37.4878,27460624.0],["2019-11-26",37.4878,38.4501,37.154,37.5271,27016849.0],["2019-11-27",37.5271,39.1079,37.0853,38.401,31380074.0],["2019-11-28",38.401,38.8526,38.2046,38.4108,15614012.0],["2019-11-29",38.4108,39.0785,38.3126,38.725,18898211.0],["2019-12-02",38.725,39.7069,38.6072,39.2159,17780094.0],["2019-12-03",39.2159,39.54,38.2243,39.3436,18012905.0],["2019-12-04",39.3436,39.5792,38.617,38.8134,16668762.0],["2019-12-05",38.8134,42.623,38.81336975097656,42.0928,56266600.0],["2019-12-06",42.0928,42.79,41.8277,42.623,36151683.0],["2019-12-09",42.623,43.4871,41.8081,42.1223,27272341.0],["2019-12-10",42.1223,44.2824,41.759,43.5951,42600664.0],["2019-12-11",43.5951,43.8111,41.975,42.2008,28860064.0],["2019-12-12",42.2008,44.4591,42.0241,43.5755,37775350.0],["2019-12-13",43.5755,45.0679,42.1517,42.9471,50941234.0],["2019-12-16",42.9471,43.7424,42.6328,43.5853,46550013.0],["2019-12-17",43.5853,44.2628,42.9863,43.7227,34119658.0],["2019-12-18",43.7227,45.5392,43.7227,44.2333,43611104.0],["2019-12-19",44.2333,44.5671,42.7114,43.4478,31089002.0],["2019-12-20",43.4478,44.7341,43.0845,43.8111,35868188.0],["2019-12-23",43.8111,43.81109619140625,41.5233,41.5233,32315401.0],["2019-12-24",41.5233,42.6525,41.4055,42.5936,21283843.0],["2019-12-25",42.5936,44.4591,42.515,43.6147,32120013.0],["2019-12-26",43.6147,44.4591,43.5362,43.87,20327723.0],["2019-12-27",43.87,46.4425,43.87001037597656,44.1548,48925274.0],["2019-12-30",44.1548,45.8141,42.4168,45.1857,31940900.0],["2019-12-31",45.1857,45.5588,43.8798,44.5573,24266690.0],["2020-01-02",44.5573,46.472,43.8602,45.765,38796826.0],["2020-01-03",45.765,46.4327,44.8126,45.5883,23899223.0],["2020-01-06",45.5883,45.8043,44.4788,45.1759,29722277.0],["2020-01-07",45.1759,45.4606,43.9682,44.5475,31634010.0],["2020-01-08",44.5475,44.54750442504883,43.1729,43.3889,27808107.0],["2020-01-09",43.3889,44.40022277832031,43.3693,44.4002,33210407.0],["2020-01-10",44.4002,44.7341,43.4773,43.7915,30934294.0],["2020-01-13",43.7915,45.3134,43.4969,45.2643,39473986.0],["2020-01-14",45.2643,46.0105,44.7831,45.5097,33718271.0],["2020-01-15",45.5097,45.6276,44.1449,45.0483,24866390.0],["2020-01-16",45.0483,45.048255920410156,43.7915,44.3413,24379024.0],["2020-01-17",44.3413,44.7831,43.7915,44.3511,22704145.0],["2020-01-20",44.3511,47.6797,44.3315,47.3262,55753878.0],["2020-01-21",47.3262,47.5717,45.657,45.8141,37655265.0],["2020-01-22",45.8141,46.2854,43.0845,45.8828,59135007.0],["2020-01-23",45.8828,45.882843017578125,42.3187,43.2416,40016165.0],["2020-02-03",43.2416,43.241615295410156,38.8821,38.8821,22445937.0],["2020-02-04",38.8821,40.6004,38.293,40.1389,49031856.0],["2020-02-05",40.1389,41.4055,39.373,39.7658,43678987.0],["2020-02-06",39.7658,40.8066,38.7839,40.7477,42052252.0],["2020-02-07",40.7477,40.74766159057617,39.0687,40.1193,48980416.0],["2020-02-10",40.1193,40.1487,38.8625,39.7952,43814242.0],["2020-02-11",39.7952,42.2892,39.7952,41.7492,59929056.0],["2020-02-12",41.7492,42.0437,40.9931,41.7786,35531407.0],["2020-02-13",41.7786,42.682,40.8557,41.7295,35089600.0],["2020-02-14",41.7295,42.6623,41.435,42.1026,33956967.0],["2020-02-17",42.1026,44.2824,42.10264587402344,44.1057,48496464.0],["2020-02-18",44.1057,44.6555,43.3987,44.194,38998678.0],["2020-02-19",44.194,45.5883,43.4184,44.1155,45560452.0],["2020-02-20",44.1155,45.1464,43.3594,44.9108,43213313.0],["2020-02-21",44.9108,49.1918,44.91079330444336,48.0331,71854451.0],["2020-02-24",48.0331,52.8345,48.03314208984375,52.8345,69906435.0],["2020-02-25",52.8345,56.4478,49.3685,54.3269,88947728.0],["2020-02-26",54.3269,54.326934814453125,51.0671,51.1555,57219711.0],["2020-02-27",51.1555,55.1615,49.8791,52.4221,54592798.0],["2020-02-28",52.4221,52.4221076965332,47.9153,49.0248,55859571.0],["2020-03-02",49.0248,51.5679,46.0792,49.2899,85522112.0],["2020-03-03",49.2899,52.0294,48.4554,49.0739,54101369.0],["2020-03-04",49.0739,49.07393264770508,45.7552,47.1004,60626430.0],["2020-03-05",47.1004,48.8972,46.5112,47.9939,49091866.0],["2020-03-06",47.9939,47.993873596191406,46.6291,47.1789,23091310.0],["2020-03-09",47.1789,47.17892074584961,43.1042,43.5558,52835650.0],["2020-03-10",43.5558,45.6767,42.7114,45.6374,55978897.0],["2020-03-11",45.6374,47.2476,44.3413,44.4788,42336834.0],["2020-03-12",44.4788,44.4787712097168,42.2303,42.9667,40642722.0],["2020-03-13",42.9667,43.2023,39.2847,42.1125,47165691.0],["2020-03-16",42.1125,42.11246109008789,37.9591,37.9591,75308321.0],["2020-03-17",37.9591,38.8723,34.9153,36.7023,59067693.0],["2020-03-18",36.7023,38.401,36.1034,36.2212,49466304.0],["2020-03-19",36.2212,38.077,35.8383,37.4191,49484244.0],["2020-03-20",37.4191,38.401,36.4569,37.262,35038794.0],["2020-03-23",37.262,37.262020111083984,34.1593,34.7779,44034462.0],["2020-03-24",34.7779,35.907,33.3934,35.2197,41467515.0],["2020-03-25",35.2197,38.077,35.219722747802734,37.3995,59968777.0],["2020-03-26",37.3995,37.4584,36.3882,36.5158,32966159.0],["2020-03-27",36.5158,37.6057,35.6027,35.6616,33401936.0],["2020-03-30",35.6616,35.66156768798828,33.3836,34.395,40447436.0],["2020-03-31",34.395,35.2099,33.6095,33.6978,33110160.0],["2020-04-01",33.6978,35.6027,33.4622,34.336,43797717.0],["2020-04-02",34.336,37.5075,34.1495,37.3602,64285345.0],["2020-04-03",37.3602,37.694,35.8481,36.2801,55560706.0],["2020-04-07",36.2801,38.0181,36.280147552490234,37.2718,51888683.0],["2020-04-08",37.2718,39.0687,36.9871,38.0377,57057433.0],["2020-04-09",38.0377,38.4795,37.2129,37.4093,35616678.0],["2020-04-10",37.4093,37.40929412841797,34.9546,35.2983,47857858.0],["2020-04-13",35.2983,35.8383,34.1102,34.6699,29626247.0],["2020-04-14",34.6699,35.7401,34.66987609863281,35.7107,28770482.0],["2020-04-15",35.7107,37.4093,35.6419,36.6533,40914612.0],["2020-04-16",36.6533,36.8791,35.8972,36.6238,21657556.0],["2020-04-17",36.6238,38.1752,36.623802185058594,37.586,45611129.0],["2020-04-20",37.586,38.725,37.58603286743164,37.9984,29511408.0],["2020-04-21",37.9984,38.833,37.3406,38.8134,38321629.0],["2020-04-22",38.8134,38.81336975097656,38.0082,38.5286,23272691.0],["2020-04-23",38.5286,38.6465,37.3111,37.5468,22384724.0],["2020-04-24",37.5468,38.4403,36.7809,36.8791,25552182.0],["2020-04-27",36.8791,37.6744,36.4471,37.2522,22383649.0],["2020-04-28",37.2522,38.2537,35.3474,37.9788,34476174.0],["2020-04-29",37.9788,38.4403,37.5075,37.8511,18141491.0],["2020-04-30",37.8511,41.0422,37.851139068603516,40.5513,52021490.0],["2020-05-06",40.5513,42.898,39.8738,42.5445,48715999.0],["2020-05-07",42.5445,43.9486,42.083,42.5445,32124489.0],["2020-05-08",42.5445,43.3005,42.1223,42.5838,23925978.0],["2020-05-11",42.5838,43.4576,42.0241,42.4758,21757457.0],["2020-05-12",42.4758,42.9078,41.5135,42.7998,21806449.0],["2020-05-13",42.7998,44.0664,42.1321,43.6835,32699044.0],["2020-05-14",43.6835,44.1253,43.0747,43.2711,21085374.0],["2020-05-15",43.2711,44.7733,43.2514,43.7522,29862325.0],["2020-05-18",43.7522,43.7521858215332,41.1208,41.2582,41716293.0],["2020-05-19",41.2582,42.1321,41.1502,41.9554,25215433.0],["2020-05-20",41.9554,41.975,40.6298,40.8066,22186131.0],["2020-05-21",40.8066,42.0339,39.7952,40.0113,25902380.0],["2020-05-22",40.0113,40.6397,39.1374,39.2552,18237178.0],["2020-05-25",39.2552,39.25522232055664,37.8217,38.509,21539184.0],["2020-05-26",38.509,39.6676,38.50899887084961,39.3632,18981414.0],["2020-05-27",39.3632,39.7461,38.0377,38.3813,18817200.0],["2020-05-28",38.3813,38.6268,37.3897,38.3912,17686041.0],["2020-05-29",38.3912,38.7545,38.0966,38.3519,15944710.0],["2020-06-01",38.3519,42.1321,38.351898193359375,42.1321,33939116.0],["2020-06-02",42.1321,45.4705,42.13209915161133,44.5671,67123554.0],["2020-06-03",44.5671,47.8859,44.2333,45.9712,57320554.0],["2020-06-04",45.9712,47.1298,45.7258,46.0301,28813078.0],["2020-06-05",46.0301,47.228,45.4901,46.0596,24576181.0],["2020-06-08",46.0596,49.3881,46.0595817565918,46.7764,34981461.0],["2020-06-09",46.7764,48.1608,46.77635192871094,47.1887,22378185.0],["2020-06-10",47.1887,47.8662,46.8647,47.3262,19448180.0],["2020-06-11",47.3262,48.0921,45.9712,46.3345,35037719.0],["2020-06-12",46.3345,46.334503173828125,44.9697,45.3526,35866688.0],["2020-06-15",45.3526,46.5898,45.0875,45.2152,21717932.0],["2020-06-16",45.2152,47.6208,45.215171813964844,46.7469,29229421.0],["2020-06-17",46.7469,47.0316,45.0679,45.765,21649748.0],["2020-06-18",45.765,48.6026,45.3134,48.0724,38305546.0],["2020-06-19",48.0724,48.7597,47.552,47.6208,24283717.0],["2020-06-22",47.6208,49.5747,47.2575,48.7401,41292912.0],["2020-06-23",48.7401,49.6345,47.7671,48.4649,28908496.0],["2020-06-24",48.4649,49.605,47.9735,49.1431,28561874.0],["2020-06-29",49.1431,49.14306640625,46.7154,47.4034,35165852.0],["2020-06-30",47.4034,52.111305236816406,47.40340805053711,52.1113,40890267.0],["2020-07-01",52.1113,53.507,51.6494,52.7403,42961820.0],["2020-07-02",52.7403,53.7429,51.6592,52.2391,31126202.0],["2020-07-03",52.2391,52.819,50.696,52.2194,29172092.0],["2020-07-06",52.2194,54.4014,52.0917,53.4382,36481527.0],["2020-07-07",53.4382,57.2615,52.9861,55.1287,47409653.0],["2020-07-08",55.1287,56.8684,53.9394,55.453,35586003.0],["2020-07-09",55.453,57.1829,54.9419,55.7282,40605613.0],["2020-07-10",55.7282,57.0748,54.1753,55.6005,29176897.0],["2020-07-13",55.6005,58.4802,55.4432,57.2025,35948429.0],["2020-07-14",57.2025,57.4581,52.4848,53.9591,49100164.0],["2020-07-15",53.9591,54.6373,52.2981,52.819,35930229.0],["2020-07-16",52.819,54.2146,48.1602,49.3396,39793047.0],["2020-07-17",49.3396,52.3865,49.339637756347656,50.5879,33593798.0],["2020-07-20",50.5879,52.2293,49.202,51.5412,28389841.0],["2020-07-21",51.5412,53.0549,50.922,52.5831,26301245.0],["2020-07-22",52.5831,53.7625,51.7771,51.9835,34537407.0],["2020-07-23",51.9835,52.4553,49.2512,52.2686,36931431.0],["2020-07-24",52.2686,52.2685661315918,47.6491,48.2585,35527143.0],["2020-07-27",48.2585,49.035,47.2756,48.1602,29382602.0],["2020-07-28",48.1602,49.8606,48.16020584106445,49.4576,22099886.0],["2020-07-29",49.4576,50.7451,49.1431,50.6763,26061194.0],["2020-07-30",50.6763,51.3054,49.3003,49.3986,20306915.0],["2020-07-31",49.3986,54.3621,49.39860916137695,54.3621,63694030.0],["2020-08-03",54.3621,59.5516,54.362056732177734,58.0871,59264420.0],["2020-08-04",58.0871,58.8144,57.0551,58.4704,34902441.0],["2020-08-05",58.4704,59.1683,57.7922,58.205,23381334.0],["2020-08-06",58.205,61.0848,56.6226,59.355,47861849.0],["2020-08-07",59.355,61.419,58.1068,59.07,37839014.0],["2020-08-10",59.07,59.06996536254883,53.2416,54.6373,55809807.0],["2020-08-11",54.6373,58.4114,54.63725662231445,55.6103,33525110.0],["2020-08-12",55.6103,56.1705,53.448,55.8265,29228164.0],["2020-08-13",55.8265,57.576,54.1262,55.168,19132630.0],["2020-08-14",55.168,58.2345,55.16800308227539,57.8807,26704394.0],["2020-08-17",57.8807,59.1486,56.6914,59.0012,24985479.0],["2020-08-18",59.0012,59.001163482666016,56.2197,56.5244,25019357.0],["2020-08-19",56.5244,56.9568,55.0501,55.4137,16546434.0],["2020-08-20",55.4137,56.662,54.5488,56.5538,20367129.0],["2020-08-21",56.5538,59.758,56.5538444519043,57.4286,32734320.0],["2020-08-24",57.4286,64.6526,57.4285888671875,63.3159,49892932.0],["2020-08-25",63.3159,65.144,62.6672,62.6869,37354430.0],["2020-08-26",62.6869,64.3479,60.7507,60.9472,33584273.0],["2020-08-27",60.9472,63.0997,60.2297,61.6549,22377088.0],["2020-08-28",61.6549,62.0972,59.4631,61.4976,19586331.0],["2020-08-31",61.4976,63.1095,60.9374,60.9964,20241394.0],["2020-09-01",60.9964,62.392,57.9495,60.9571,25081322.0],["2020-09-02",60.9571,63.1488,60.9472,61.5271,22980538.0],["2020-09-03",61.5271,63.7877,60.8195,60.8391,23553254.0],["2020-09-04",60.8391,61.3993,58.9815,60.9079,16861431.0],["2020-09-07",60.9079,62.3134,58.5785,59.1289,22702475.0],["2020-09-08",59.1289,59.6597,56.0722,57.2025,23848995.0],["2020-09-09",57.2025,57.3303,54.7945,55.4137,19500292.0],["2020-09-10",55.4137,57.3598,55.2172,55.8167,18338473.0],["2020-09-11",55.8167,58.6277,55.5317,58.4016,20269663.0],["2020-09-14",58.4016,59.9545,57.3794,58.4803,23810807.0],["2020-09-15",58.4803,58.48025131225586,56.5932,57.5957,15216495.0],["2020-09-16",57.5957,57.7922,56.2492,56.7406,10106475.0],["2020-09-17",56.7406,56.74058532714844,54.5488,55.6201,19888634.0],["2020-09-18",55.6201,56.6914,55.1483,56.5145,14824241.0],["2020-09-21",56.5145,56.9765,55.5415,56.2,11909235.0],["2020-09-22",56.2,57.4286,55.4334,56.2983,14456574.0],["2020-09-23",56.2983,57.5957,55.7282,56.8684,10665430.0],["2020-09-24",56.8684,56.868350982666016,53.8608,54.3326,17229502.0],["2020-09-25",54.3326,55.2073,54.0574,54.3424,9311447.0],["2020-09-28",54.3424,55.5218,54.1655,54.6373,10218273.0],["2020-09-29",54.6373,55.5218,52.7796,54.6373,19254730.0],["2020-09-30",54.6373,54.9714,53.3694,53.5758,13452683.0],["2020-10-09",53.5758,57.4286,53.57577133178711,57.0354,24474532.0],["2020-10-12",57.0354,57.5957,47.1773,50.637,93081170.0],["2020-10-13",50.637,52.4258,50.63701248168945,52.0425,45592383.0],["2020-10-14",52.0425,52.072,49.4871,51.0596,34291676.0],["2020-10-15",51.0596,51.3938,48.8875,49.0251,26699424.0],["2020-10-16",49.0251,49.32,48.3568,48.7499,12796789.0],["2020-10-19",48.7499,50.8827,48.74991989135742,49.2512,16795255.0],["2020-10-20",49.2512,49.6247,48.6516,49.4772,12858812.0],["2020-10-21",49.4772,49.6443,48.1602,48.6221,11211750.0],["2020-10-22",48.6221,48.9465,47.8555,47.9931,9725166.0],["2020-10-23",47.9931,48.7794,47.0299,47.4329,11162613.0],["2020-10-26",47.4329,47.8752,45.6441,47.2953,13060376.0],["2020-10-27",47.2953,48.6025,46.9808,48.1405,14748712.0],["2020-10-28",48.1405,50.5191,47.3936,49.9785,25686251.0],["2020-10-29",49.9785,49.97849655151367,48.6123,48.8973,15344585.0],["2020-10-30",48.8973,49.2315,46.0372,46.6269,22700886.0],["2020-11-02",46.6269,47.6196,45.7129,46.9021,14863292.0],["2020-11-03",46.9021,48.5337,46.4599,47.5017,14869264.0],["2020-11-04",47.5017,47.9145,46.8039,47.3248,10789916.0],["2020-11-05",47.3248,50.0276,47.32477569580078,49.6738,25670886.0],["2020-11-06",49.6738,50.0964,47.6884,48.4649,20411904.0],["2020-11-09",48.4649,53.0647,48.46488952636719,51.8558,38095926.0],["2020-11-10",51.8558,52.4848,50.3225,51.8459,19189913.0],["2020-11-11",51.8459,51.84593200683594,47.2756,47.7965,37710500.0],["2020-11-12",47.7965,48.4059,47.4525,48.0324,13976897.0],["2020-11-13",48.0324,48.03243637084961,46.2829,46.853,17184435.0],["2020-11-16",46.853,47.4231,43.9142,44.1993,34078075.0],["2020-11-17",44.1993,44.5138,42.6562,43.639,29736503.0],["2020-11-18",43.639,43.983,42.8331,43.639,15364061.0],["2020-11-19",43.639,44.2288,43.1574,44.0027,12716686.0],["2020-11-20",44.0027,44.327,43.413,43.639,11481278.0],["2020-11-23",43.639,44.101,42.9019,43.7472,16643108.0],["2020-11-24",43.7472,44.5138,43.3442,44.4745,15697189.0],["2020-11-25",44.4745,46.4697,44.101,44.9954,22587904.0],["2020-11-26",44.9954,45.8898,44.9168,45.6834,16709454.0],["2020-11-27",45.6834,46.3911,45.3394,45.8112,13081198.0],["2020-11-30",45.8112,47.3248,45.3394,46.0765,21589018.0],["2020-12-01",46.0765,46.4697,45.3689,46.1159,14387177.0],["2020-12-02",46.1159,46.568,45.3885,45.703,13478841.0],["2020-12-03",45.703,46.0569,45.3689,45.4377,10208824.0],["2020-12-04",45.4377,45.6441,44.1403,45.0249,17211713.0],["2020-12-07",45.0249,45.477,44.327,44.4941,13121438.0],["2020-12-08",44.4941,44.7595,43.8454,43.9044,14620085.0],["2020-12-09",43.9044,45.88,43.8258,44.2877,21600046.0],["2020-12-10",44.2877,44.2877311706543,41.7814,43.3638,26695971.0],["2020-12-11",43.3638,43.7078,41.3293,41.6635,24874719.0],["2020-12-14",41.6635,41.6635,39.7076,40.2482,39319785.0],["2020-12-15",40.2482,40.9067,39.7174,40.5823,20989829.0],["2020-12-16",40.5823,42.1647,39.2653,39.4127,32812338.0],["2020-12-17",39.4127,39.41273498535156,38.2824,38.9705,32396310.0],["2020-12-18",38.9705,39.4127,37.8107,37.9384,28929011.0],["2020-12-21",37.9384,38.7935,37.6338,38.479,21051429.0],["2020-12-22",38.479,38.6068,37.4568,37.506,20441207.0],["2020-12-23",37.506,38.479,37.50598907470703,38.1252,18939383.0],["2020-12-24",38.1252,38.12519454956055,36.3364,36.4543,28916454.0],["2020-12-25",36.4543,37.221,36.2578,36.7099,17868304.0],["2020-12-28",36.7099,36.7492,35.4715,35.5501,21802412.0],["2020-12-29",35.5501,37.2504,35.55009460449219,36.6902,48879843.0],["2020-12-30",36.6902,36.69021224975586,34.007,35.9924,53298922.0],["2020-12-31",35.9924,36.9458,35.1176,35.2651,44973100.0],["2021-01-04",35.2651,36.0612,34.6065,35.5501,37063734.0],["2021-01-05",35.5501,37.5453,35.1373,37.4568,59383179.0],["2021-01-06",37.4568,38.0072,35.5796,35.8941,56520601.0],["2021-01-07",35.8941,36.2971,33.6433,34.1249,57813016.0],["2021-01-08",34.1249,36.7295,34.007,35.9138,51851285.0],["2021-01-11",35.9138,38.3119,35.913753509521484,37.5551,70783303.0],["2021-01-12",37.5551,39.3243,36.9064,37.9581,68240667.0],["2021-01-13",37.9581,40.5823,37.3782,40.2089,73439208.0],["2021-01-14",40.2089,40.6511,38.5871,39.8354,60662486.0],["2021-01-15",39.8354,39.973,37.9384,38.3807,48055161.0],["2021-01-18",38.3807,39.4815,37.7222,38.8034,38017457.0],["2021-01-19",38.8034,40.2383,38.2333,39.4914,44052679.0],["2021-01-20",39.4914,39.49136734008789,38.2628,38.4987,35773925.0],["2021-01-21",38.4987,38.7247,37.2504,37.8598,45334538.0],["2021-01-22",37.8598,37.85981750488281,34.695,35.2159,76155827.0],["2021-01-25",35.2159,35.5599,34.0365,34.5574,49258686.0],["2021-01-26",34.5574,35.7762,34.0267,35.7172,43896942.0],["2021-01-27",35.7172,35.71718215942383,34.4493,35.0882,25465141.0],["2021-01-28",35.0882,35.08815002441406,31.245159149169922,31.2452,73385168.0],["2021-01-29",31.2452,32.228,30.6653,31.5695,38669288.0],["2021-02-01",31.5695,31.8152,30.3213,30.9896,31503151.0],["2021-02-02",30.9896,31.314,30.449,30.7439,27530992.0],["2021-02-03",30.7439,30.9208,29.574296951293945,29.5743,29834588.0],["2021-02-04",29.5743,29.8593,28.5423,29.5546,32400771.0],["2021-02-05",29.5546,29.8397,28.26708984375,28.2671,24700145.0],["2021-02-08",28.2671,29.0927,28.1098,28.4637,21300109.0],["2021-02-09",28.4637,29.2893,28.1885,29.1517,20579930.0],["2021-02-10",29.1517,31.8447,29.15166664123535,31.5498,45292700.0],["2021-02-18",31.5498,32.9947,31.4516,32.7588,38926487.0],["2021-02-19",32.7588,33.9677,32.1297,33.5942,36434021.0],["2021-02-22",33.5942,34.0561,32.4541,32.7293,31539567.0],["2021-02-23",32.7293,34.5476,32.0609,34.4493,36093453.0],["2021-02-24",34.4493,34.5771,33.2305,33.5942,24154814.0],["2021-02-25",33.5942,33.9775,32.3951,32.6113,19269194.0],["2021-02-26",32.6113,33.9087,31.9233,33.319,24411089.0],["2021-03-01",33.319,34.5476,33.0438,34.1249,25923772.0],["2021-03-02",34.1249,34.3608,32.9455,33.0831,24835038.0],["2021-03-03",33.0831,33.378,32.6703,33.0241,15537630.0],["2021-03-04",33.0241,33.2011,31.943,31.9725,18194943.0],["2021-03-05",31.9725,34.1741,31.8152,33.5745,30776488.0],["2021-03-08",33.5745,35.0685,33.0831,33.319,27271743.0],["2021-03-09",33.319,33.4173,30.4884,30.793,33639706.0],["2021-03-10",30.793,31.2255,29.5153,29.9773,24137892.0],["2021-03-11",29.9773,30.1738,28.6897,28.6996,55150960.0],["2021-03-12",28.6996,29.0927,28.159,28.3654,29630013.0],["2021-03-15",28.3654,28.36537742614746,27.0287,27.0877,29146034.0],["2021-03-16",27.0877,27.4906,26.6159,27.4218,25555578.0],["2021-03-17",27.4218,27.471,26.7437,27.3039,20039312.0],["2021-03-18",27.3039,27.5103,26.5864,26.7535,25228164.0],["2021-03-19",26.7535,26.9009,26.1441,26.4193,24207363.0],["2021-03-22",26.4193,27.4022,26.2621,27.2842,25970049.0],["2021-03-23",27.2842,27.5889,26.9402,27.0778,22320884.0],["2021-03-24",27.0778,27.077829360961914,26.4586,26.5569,15131064.0],["2021-03-25",26.5569,27.2744,26.3997,27.1368,17443352.0],["2021-03-26",27.1368,27.8051,26.9894,27.6282,23365514.0],["2021-03-29",27.6282,27.756,27.1859,27.2547,17281953.0],["2021-03-30",27.2547,27.6184,26.8321,26.8813,16793133.0],["2021-03-31",26.8813,27.9427,26.5766,27.9034,25224078.0],["2021-04-01",27.9034,28.159,27.5201,27.6774,17594367.0],["2021-04-02",27.6774,28.5521,27.6184,28.3457,22539572.0],["2021-04-06",28.3457,28.345718383789062,27.7462,28.0115,14895247.0],["2021-04-07",28.0115,29.2598,27.8248,28.5226,26364378.0],["2021-04-08",28.5226,29.0927,28.3162,28.3555,16306814.0],["2021-04-09",28.3555,28.355548858642578,26.9795,26.9992,25073084.0],["2021-04-12",26.9992,27.3137,26.606054306030273,26.6061,13658000.0],["2021-04-13",26.6061,27.1859,26.4488,26.8911,11883914.0],["2021-04-14",26.8911,27.0877,26.6454,26.9501,10894282.0],["2021-04-15",26.9501,26.95005989074707,26.5274,26.7633,8107002.0],["2021-04-16",26.7633,27.7265,26.76331329345703,27.6184,15579960.0],["2021-04-19",27.6184,28.8765,27.3825,28.7487,25994746.0],["2021-04-20",28.7487,28.7585,28.0902,28.1,19101758.0],["2021-04-21",28.1,28.3949,27.9034,28.1885,12044111.0],["2021-04-22",28.1885,29.0436,27.7363,28.6701,22460434.0],["2021-04-23",28.6701,28.8077,28.1295,28.6504,15922978.0],["2021-04-26",28.6504,28.9453,27.8051,27.8248,22088455.0],["2021-04-27",27.8248,28.3555,27.2056,27.6479,16382844.0],["2021-04-28",27.6479,27.8543,27.2253,27.5693,11176909.0],["2021-04-29",27.5693,28.6799,27.569259643554688,28.159,22440066.0],["2021-04-30",28.159,28.6013,27.5496,27.6282,19554111.0],["2021-05-06",27.6282,27.62822914123535,26.6159,26.665,18981563.0],["2021-05-07",26.665,26.9009,26.1736,26.2424,15641761.0],["2021-05-10",26.2424,26.3997,24.8271,24.9155,23452049.0],["2021-05-11",24.9155,25.2989,24.5814,25.1907,11253856.0],["2021-05-12",25.1907,25.2497,24.6698,25.2202,10872012.0],["2021-05-13",25.2202,25.3971,24.8664,25.0826,9660475.0],["2021-05-14",25.0826,26.0262,24.9843,25.7805,14546184.0],["2021-05-17",25.7805,26.783,25.780452728271484,25.9967,17272711.0],["2021-05-18",25.9967,26.3898,25.6527,26.1441,10552644.0],["2021-05-19",26.1441,26.6945,25.8787,26.3702,12406061.0],["2021-05-20",26.3702,26.5864,25.9967,26.3407,9810152.0],["2021-05-21",26.3407,26.4881,25.7313,25.8689,12354368.0],["2021-05-24",25.8689,26.6552,25.5544,26.4685,15339458.0],["2021-05-25",26.4685,27.3629,26.2915,27.0877,23601154.0],["2021-05-26",27.0877,27.6774,26.9107,27.2253,17149911.0],["2021-05-27",27.2253,27.8543,27.0287,27.6381,19252209.0],["2021-05-28",27.6381,27.8543,27.2449,27.412,17708586.0],["2021-05-31",27.412,27.8739,27.127,27.5987,15862394.0],["2021-06-01",27.5987,28.7684,27.3825,28.5816,30775923.0],["2021-06-02",28.5816,28.581607818603516,27.4808,27.4906,23344921.0],["2021-06-03",27.4906,28.9747,27.490629196166992,28.2573,32277658.0],["2021-06-04",28.2573,28.4538,27.8052,28.1786,19043300.0],["2021-06-07",28.1786,28.8961,28.17863655090332,28.562,19544516.0],["2021-06-08",28.562,28.7684,28.0214,28.2769,16790840.0],["2021-06-09",28.2769,28.7602,27.764,28.0008,15988816.0],["2021-06-10",28.0008,28.1882,27.6161,28.0106,18484330.0],["2021-06-11",28.0106,28.0501,26.7284,26.8074,27588615.0],["2021-06-15",26.8074,27.409,26.6594,26.689,17609776.0],["2021-06-16",26.689,27.3893,26.2254,26.4128,20398022.0],["2021-06-17",26.4128,27.6358,26.412832260131836,27.5471,24900170.0],["2021-06-18",27.5471,29.135,27.2906,28.7997,42978555.0],["2021-06-21",28.7997,30.3087,28.799654006958008,29.9635,47861694.0],["2021-06-22",29.9635,30.072,29.2533,29.6577,26359662.0],["2021-06-23",29.6577,32.0051,29.3125,31.1766,54890632.0],["2021-06-24",31.1766,31.9459,30.7821,31.2555,38419374.0],["2021-06-25",31.2555,31.512,30.1311,30.7032,33673287.0],["2021-06-28",30.7032,31.7388,30.70319175720215,31.2457,31629888.0],["2021-06-29",31.2457,31.245651245117188,30.072,30.2396,27543259.0],["2021-06-30",30.2396,30.8018,30.239635467529297,30.4566,19748018.0],["2021-07-01",30.4566,30.575,29.2533,29.2533,30155711.0],["2021-07-02",29.2533,29.9635,28.9772,29.1547,20642849.0],["2021-07-05",29.1547,31.5514,29.15471839904785,31.4824,42663058.0],["2021-07-06",31.4824,32.4785,31.1372,32.1234,45030062.0],["2021-07-07",32.1234,32.12344741821289,31.1372,31.9755,28376572.0],["2021-07-08",31.9755,32.3799,31.3147,31.6599,27430108.0],["2021-07-09",31.6599,32.2517,30.9399,31.2457,31186376.0],["2021-07-12",31.2457,32.9223,31.147,31.9755,41289675.0],["2021-07-13",31.9755,32.95193099975586,31.433,32.9519,43531515.0],["2021-07-14",32.9519,32.95193099975586,30.7624,30.93,49896384.0],["2021-07-15",30.93,31.5218,30.1607,31.1766,26351508.0],["2021-07-16",31.1766,31.176610946655273,30.0818,30.1706,25994367.0],["2021-07-19",30.1706,31.65,29.4999,31.433,32717735.0],["2021-07-20",31.433,31.5021,30.6046,30.9991,20692640.0],["2021-07-21",30.9991,30.99907875061035,25.8112,25.8408,91862240.0],["2021-07-22",25.8408,26.2846,25.5449,25.8013,37593706.0],["2021-07-23",25.8013,25.8211,24.9137,25.0813,35903477.0],["2021-07-26",25.0813,25.7422,25.081342697143555,25.5054,25489882.0],["2021-07-27",25.5054,26.5016,25.2096,25.3476,35301316.0],["2021-07-28",25.3476,26.1367,25.1504,25.752,24636715.0],["2021-07-29",25.752,26.3339,25.6534,25.9493,28221357.0],["2021-07-30",25.9493,25.949275970458984,25.2589,25.5153,22164824.0],["2021-08-02",25.5153,26.5312,25.515310287475586,26.2945,29992506.0],["2021-08-03",26.2945,26.9553,26.038,26.4621,26466905.0],["2021-08-04",26.4621,26.8271,26.2649,26.5608,20193812.0],["2021-08-05",26.5608,26.7876,26.186,26.2846,19050817.0],["2021-08-06",26.2846,26.403,25.6534,25.8211,17769560.0],["2021-08-09",25.8211,26.4523,25.5745,26.3931,18275795.0],["2021-08-10",26.3931,26.7284,26.1169,26.4917,18021370.0],["2021-08-11",26.4917,26.9849,26.472,26.5115,20817238.0],["2021-08-12",26.5115,26.7284,26.1367,26.3043,15526878.0],["2021-08-13",26.3043,26.5312,25.7717,25.9,17557718.0],["2021-08-16",25.9,26.403,25.8605,26.1268,12053033.0],["2021-08-17",26.1268,26.1367,25.2096,25.249,18484385.0],["2021-08-18",25.249,25.397,24.746,25.1208,13590250.0],["2021-08-19",25.1208,25.3279,24.963,25.1898,10973757.0],["2021-08-20",25.1898,25.3378,24.6178,24.6967,13985909.0],["2021-08-23",24.6967,24.9926,24.6671,24.8841,10619978.0],["2021-08-24",24.8841,24.9038,23.9668,24.1444,26610205.0],["2021-08-25",24.1444,24.312,23.7005,23.9175,17982158.0],["2021-08-26",23.9175,23.917522430419922,22.951,22.9608,24787476.0],["2021-08-27",22.9608,23.2567,22.4578,22.8819,16190152.0],["2021-08-30",22.8819,23.0299,22.2211,22.3296,17676481.0],["2021-08-31",22.3296,22.517,21.7477,22.2112,16890334.0],["2021-09-01",22.2112,23.3652,22.0041,23.2666,24860278.0],["2021-09-02",23.2666,23.266569137573242,22.8721,22.9411,13070678.0],["2021-09-03",22.9411,23.9471,22.7833,23.5625,20094057.0],["2021-09-06",23.5625,24.2331,23.3356,24.0556,18280087.0],["2021-09-07",24.0556,24.1838,23.6315,23.8386,13732897.0],["2021-09-08",23.8386,24.2331,23.809,24.2134,15413265.0],["2021-09-09",24.2134,24.213407516479492,23.5329,23.6512,14372439.0],["2021-09-10",23.6512,24.3022,23.5723,23.9077,15749027.0],["2021-09-13",23.9077,24.2726,23.7696,23.957,9765574.0],["2021-09-14",23.957,24.1444,23.2764,23.3553,14260010.0],["2021-09-15",23.3553,23.6216,23.0299,23.2764,11337267.0],["2021-09-16",23.2764,23.4737,22.7142,22.7636,11397972.0],["2021-09-17",22.7636,23.02,22.4874,22.9805,9281899.0],["2021-09-22",22.9805,24.5093,22.6847,23.9767,20989095.0],["2021-09-23",23.9767,24.2923,23.7301,24.0951,17253511.0],["2021-09-24",24.0951,24.095050811767578,23.3849,23.5131,15777032.0],["2021-09-27",23.5131,24.0556,22.9805,23.0101,18147361.0],["2021-09-28",23.0101,23.0792,22.6847,22.7636,10403762.0],["2021-09-29",22.7636,22.76356315612793,21.9943,22.0732,13248444.0],["2021-09-30",22.0732,22.4874,22.07316017150879,22.231,8089000.0],["2021-10-08",22.231,23.237,22.230966567993164,22.9312,12487164.0],["2021-10-11",22.9312,23.3159,22.8326,23.0496,12143485.0],["2021-10-12",23.0496,23.049585342407227,22.6353,22.7931,8870545.0],["2021-10-13",22.7931,22.9608,22.5762,22.8523,7273936.0],["2021-10-14",22.8523,22.85232925415039,22.2112,22.2606,11982300.0],["2021-10-15",22.2606,22.4677,22.0436,22.0534,9403057.0],["2021-10-18",22.0534,22.05343246459961,20.791,20.9981,20175843.0],["2021-10-19",20.9981,21.6786,20.8107,21.3926,14352333.0],["2021-10-20",21.3926,21.392620086669922,21.037553787231445,21.0376,7991175.0],["2021-10-21",21.0376,21.1855,20.8206,20.86,7917890.0],["2021-10-22",20.86,21.2841,20.86,21.0671,8773523.0],["2021-10-25",21.0671,21.5702,20.4852,21.2249,14480084.0],["2021-10-26",21.2249,25.1504,21.22494888305664,24.4205,72662487.0],["2021-10-27",24.4205,24.6079,23.8288,24.0852,39386238.0],["2021-10-28",24.0852,24.3515,23.1778,23.2567,29860421.0],["2021-10-29",23.2567,23.8978,23.2567081451416,23.4638,25007475.0],["2021-11-01",23.4638,24.6079,23.3356,24.3318,30771369.0],["2021-11-02",24.3318,24.6079,23.9175,24.243,25540447.0],["2021-11-03",24.243,24.9334,23.9866,24.2923,21993473.0],["2021-11-04",24.2923,24.7559,24.2035,24.5783,26082633.0],["2021-11-05",24.5783,25.4561,24.46,24.9531,33570195.0],["2021-11-08",24.9531,24.9827,24.026,24.4501,21595525.0],["2021-11-09",24.4501,24.9235,23.9668,24.5192,22721065.0],["2021-11-10",24.5192,24.9137,24.3614,24.8545,22707411.0],["2021-11-11",24.8545,25.2786,24.6178,24.8742,24497319.0],["2021-11-12",24.8742,26.0972,24.8545,25.4463,33566037.0],["2021-11-15",25.4463,26.4523,25.44626808166504,26.403,37613654.0],["2021-11-16",26.403,26.4326,25.5646,25.7915,28377243.0],["2021-11-17",25.7915,26.1367,25.249,25.5153,24460498.0],["2021-11-18",25.5153,25.6928,24.4698,24.6276,28197037.0],["2021-11-19",24.6276,25.4956,24.5882,24.9827,19198904.0],["2021-11-22",24.9827,25.5252,24.7756,25.3181,18682691.0],["2021-11-23",25.3181,25.4265,24.5981,24.7756,22655937.0],["2021-11-24",24.7756,27.2512,24.77559471130371,26.1071,50362619.0],["2021-11-25",26.1071,26.2057,25.5252,25.6238,24147766.0],["2021-11-26",25.6238,25.7027,25.0517520904541,25.0518,18863184.0],["2021-11-29",25.0518,25.0517520904541,24.2331,24.46,19860176.0],["2021-11-30",24.46,25.0518,24.459980010986328,24.6572,16208251.0],["2021-12-01",24.6572,25.3674,24.4797,25.1504,17246751.0],["2021-12-02",25.1504,25.2391,24.4896,24.5981,15461944.0],["2021-12-03",24.5981,24.9038,24.2824,24.4797,12423464.0],["2021-12-06",24.4797,24.5783,23.9372,24.2134,13724557.0],["2021-12-07",24.2134,24.6079,23.8682,24.0655,15425568.0],["2021-12-08",24.0655,24.529,24.06546401977539,24.4205,13706183.0],["2021-12-09",24.4205,25.5252,24.312,25.2885,31828873.0],["2021-12-10",25.2885,25.288463592529297,24.2824,24.6572,33979887.0],["2021-12-13",24.6572,25.249,24.2233,25.1898,29389195.0],["2021-12-14",25.1898,25.8408,25.1011,25.6238,31465360.0],["2021-12-15",25.6238,26.0676,25.120792388916016,25.1208,25417460.0],["2021-12-16",25.1208,25.397,24.9827,25.3082,15092273.0],["2021-12-17",25.3082,25.308189392089844,24.4304,24.5192,18681927.0],["2021-12-20",24.5192,24.7756,24.3219,24.4107,11122424.0],["2021-12-21",24.4107,24.7066,24.2726,24.4994,10078083.0],["2021-12-22",24.4994,25.8211,24.4994,25.466,30810153.0],["2021-12-23",25.466,25.6435,25.2687,25.3871,18199742.0],["2021-12-24",25.3871,26.0183,25.3279,25.5745,20691157.0],["2021-12-27",25.5745,25.9197,25.3279,25.7619,21416192.0],["2021-12-28",25.7619,25.9986,25.0419,25.3279,22880928.0],["2021-12-29",25.3279,25.32791519165039,24.9531,25.1208,12028223.0],["2021-12-30",25.1208,25.4167,25.0518,25.1997,12401605.0],["2021-12-31",25.1997,25.3674,24.7559,24.9728,14113523.0],["2022-01-04",24.9728,25.7027,24.8841,25.4759,18957774.0],["2022-01-05",25.4759,25.7619,24.7953,24.8644,21519194.0],["2022-01-06",24.8644,25.0123,24.46,24.7361,13625345.0],["2022-01-07",24.7361,24.9926,24.164094924926758,24.1641,16772647.0],["2022-01-10",24.1641,24.4994,23.9175,24.0852,18227232.0],["2022-01-11",24.0852,24.4008,23.523,23.5329,15828125.0],["2022-01-12",23.5329,23.8583,23.3356,23.6907,14019071.0],["2022-01-13",23.6907,24.1838,23.4046,23.4934,13375667.0],["2022-01-14",23.4934,23.592,22.9312,23.0397,13385569.0],["2022-01-17",23.0397,23.7696,22.8425,23.592,14227081.0],["2022-01-18",23.592,23.8386,23.237,23.4244,14145134.0],["2022-01-19",23.4244,23.5723,23.1778,23.4737,9584973.0],["2022-01-20",23.4737,23.7696,23.1778,23.6611,13473820.0],["2022-01-21",23.6611,23.6611,22.4874,22.5959,20047968.0],["2022-01-24",22.5959,22.9312,22.1521,22.586,7998270.0],["2022-01-25",22.586,22.6353,21.7082,21.7378,12852488.0],["2022-01-26",21.7378,22.1422,21.6293,21.9745,9175345.0],["2022-01-27",21.9745,21.9943,20.9882,20.9882,13619664.0],["2022-01-28",20.9882,21.4419,20.8797,20.9981,10358321.0],["2022-02-07",20.9981,21.6491,20.998104095458984,21.3137,8229034.0],["2022-02-08",21.3137,21.5504,21.146,21.5208,8371658.0],["2022-02-09",21.5208,21.9844,21.4617,21.9252,11092871.0],["2022-02-10",21.9252,22.1521,21.7674,21.9252,10066166.0],["2022-02-11",21.9252,21.9745,21.5011,21.5307,8352962.0],["2022-02-14",21.5307,21.8266,21.2348,21.6786,6457408.0],["2022-02-15",21.6786,21.8858,21.5997,21.8167,5673861.0],["2022-02-16",21.8167,21.9647,21.6293,21.7575,5859609.0],["2022-02-17",21.7575,21.75754737854004,21.4321,21.4617,7079519.0],["2022-02-18",21.4617,22.1817,21.2545,21.8365,10561585.0],["2022-02-21",21.8365,22.3493,21.7674,22.1619,11201443.0],["2022-02-22",22.1619,22.161922454833984,21.4518,21.5307,11124499.0],["2022-02-23",21.5307,22.1126,21.53070068359375,22.0436,10289303.0],["2022-02-24",22.0436,22.04357147216797,20.7121,20.86,24849757.0],["2022-02-25",20.86,21.797,20.860023498535156,21.0573,16083157.0],["2022-02-28",21.0573,21.1362,20.6233,20.9192,10481529.0],["2022-03-01",20.9192,21.1066,20.8304,21.0277,7784390.0],["2022-03-02",21.0277,21.2545,20.6628,21.1658,10010698.0],["2022-03-03",21.1658,21.3039,20.8008,20.8896,9510889.0],["2022-03-04",20.8896,21.0573,20.6825,20.791,8414103.0],["2022-03-07",20.791,20.790983200073242,19.7357,19.9033,17109195.0],["2022-03-08",19.9033,20.1104,19.3411,19.4595,12530545.0],["2022-03-09",19.4595,19.7554,18.3943,19.0748,15273816.0],["2022-03-10",19.0748,19.568,19.0354,19.065,12533688.0],["2022-03-11",19.065,19.2129,18.4929,19.1932,12432104.0],["2022-03-14",19.1932,19.193191528320312,18.6606,18.6705,9363440.0],["2022-03-15",18.6705,18.670459747314453,17.477,17.477,16361283.0],["2022-03-16",17.477,18.0195,16.974,17.911,16558641.0],["2022-03-17",17.911,18.4042,17.91101837158203,18.128,14595693.0],["2022-03-18",18.128,18.3746,17.7927,18.2464,10463369.0],["2022-03-21",18.2464,19.0551,18.246356964111328,18.4436,16740150.0],["2022-03-22",18.4436,18.5422,18.197,18.3154,8642831.0],["2022-03-23",18.3154,19.4102,18.2266,19.2326,30213006.0],["2022-03-24",19.2326,19.232646942138672,18.4239,18.4436,17621118.0],["2022-03-25",18.4436,18.5718,18.1379,18.1477,10179244.0],["2022-03-28",18.1477,18.2661,17.7236,18.1675,10181215.0],["2022-03-29",18.1675,18.2168,17.6053,17.6349,10377744.0],["2022-03-30",17.6349,18.1379,17.634855270385742,18.059,10118568.0],["2022-03-31",18.059,18.1477,17.7138,17.7828,8182425.0],["2022-04-01",17.7828,17.782800674438477,17.3587,17.6447,8627343.0],["2022-04-06",17.6447,17.7532,17.3488,17.4672,9257635.0],["2022-04-07",17.4672,17.467185974121094,16.855688095092773,16.8557,12036764.0],["2022-04-08",16.8557,16.9149,16.3527,16.8064,13065688.0],["2022-04-11",16.8064,16.80637550354004,15.6524,15.7412,17322484.0],["2022-04-12",15.7412,16.3034,15.6721,16.254,12726521.0],["2022-04-13",16.254,16.25404930114746,15.7806,15.7806,9811602.0],["2022-04-14",15.7806,16.0272,15.7806,15.8398,6267750.0],["2022-04-15",15.8398,16.0173,15.5735,15.8793,9133897.0],["2022-04-18",15.8793,16.333,15.5341,16.2639,9713060.0],["2022-04-19",16.2639,16.3724,15.9582,16.0371,6560272.0],["2022-04-20",16.0371,16.5499,15.8299,15.8497,11236818.0],["2022-04-21",15.8497,16.3034,15.4552,15.5143,13575028.0],["2022-04-22",15.5143,15.5636,14.9719,15.2184,11373700.0],["2022-04-25",15.2184,15.218446731567383,13.689699172973633,13.6897,18132687.0],["2022-04-26",13.6897,14.1631,13.4727,13.5615,16583902.0],["2022-04-27",13.5615,14.0941,13.1768,14.0349,16556566.0],["2022-04-28",14.0349,14.3209,13.6207,13.7785,13998498.0],["2022-04-29",13.7785,14.528,13.778465270996094,14.4689,16914622.0],["2022-05-05",14.4689,15.0902,14.3111,14.7549,15534875.0],["2022-05-06",14.7549,14.754891395568848,14.2815,14.4985,10322719.0],["2022-05-09",14.4985,14.8338,14.3604,14.6957,8685949.0],["2022-05-10",14.6957,15.0409,14.4393,14.9423,11229682.0],["2022-05-11",14.9423,15.4453,14.8732,14.9521,18671646.0],["2022-05-12",14.9521,15.6524,14.8437,15.4157,21114777.0],["2022-05-13",15.4157,15.5341,15.1987,15.3861,10552641.0],["2022-05-16",15.3861,15.8299,15.1494,15.2184,11090977.0],["2022-05-17",15.2184,15.3368,14.9817,15.2579,8697562.0],["2022-05-18",15.2579,15.5439,15.1198,15.1987,9774724.0],["2022-05-19",15.1987,15.4354,14.8831,15.3763,11701712.0],["2022-05-20",15.3763,15.899,15.376254081726074,15.682,15823310.0],["2022-05-23",15.682,15.8201,15.4552,15.5538,9474713.0],["2022-05-24",15.5538,15.6327,14.676,14.6859,15423096.0],["2022-05-25",14.6859,14.8239,14.5872,14.7549,9793399.0],["2022-05-26",14.7549,15.2283,14.2913,15.0508,19044301.0],["2022-05-27",15.0508,15.2875,14.6957,14.8239,13069885.0],["2022-05-30",14.8239,14.962,14.6464,14.7746,10830149.0],["2022-05-31",14.7746,15.5045,14.4491,15.2875,32029092.0],["2022-06-01",15.2875,15.5735,15.1889,15.3565,18132688.0],["2022-06-02",15.3565,15.6031,15.1593,15.5735,15865883.0],["2022-06-06",15.5735,15.968,15.5341,15.8398,20915594.0],["2022-06-07",15.8398,15.9483,15.4453,15.5834,13931253.0],["2022-06-08",15.5834,15.682,15.2579,15.5045,12839460.0],["2022-06-09",15.5045,15.504470825195312,14.9127,15.0113,15501416.0],["2022-06-10",15.0113,15.2283,14.9028,15.179,13131753.0],["2022-06-13",15.179,16.0371,15.0113,15.6327,27448601.0],["2022-06-14",15.6327,15.632688522338867,14.8239,15.396,20927391.0],["2022-06-15",15.396,16.0272,15.3664,15.6919,29596260.0],["2022-06-16",15.6919,16.3231,15.691865921020508,15.9878,24308283.0],["2022-06-17",15.9878,16.0962,15.5341,15.9779,20052431.0],["2022-06-20",15.9779,16.2738,15.9384,16.1751,19429151.0],["2022-06-21",16.1751,16.3231,15.9779,16.2935,21345739.0],["2022-06-22",16.2935,16.5203,15.465,15.4749,36910443.0],["2022-06-23",15.4749,16.3527,15.4453,16.0962,26294697.0],["2022-06-24",16.0962,16.3231,15.8793,16.1258,22726618.0],["2022-06-27",16.1258,16.3527,16.0272,16.1554,22556837.0],["2022-06-28",16.1554,16.6995,15.9872,16.6699,29276320.0],["2022-06-29",16.6699,17.0854,16.4522,16.5907,35942221.0],["2022-06-30",16.5907,16.9271,16.5709,16.6699,21722051.0],["2022-07-01",16.6699,17.1645,16.6204,16.8578,27352436.0],["2022-07-04",16.8578,17.1546,16.3236,17.0656,27136905.0],["2022-07-05",17.0656,17.0656,16.383,16.6006,26727050.0],["2022-07-06",16.6006,16.7193,16.2049,16.3632,15596473.0],["2022-07-07",16.3632,16.5314,16.1851,16.472,16035453.0],["2022-07-08",16.472,17.1843,16.472002029418945,16.8084,32214410.0],["2022-07-11",16.8084,16.808366775512695,16.1752,16.3335,20613622.0],["2022-07-12",16.3335,16.3335,15.6509,15.7597,17901898.0],["2022-07-13",15.7597,15.9773,15.7399,15.8092,9380096.0],["2022-07-14",15.8092,16.0664,15.73,15.9081,9812266.0],["2022-07-15",15.9081,16.1455,15.6806,15.7894,13422266.0],["2022-07-18",15.7894,16.29392433166504,15.789377212524414,16.2939,15146432.0],["2022-07-19",16.2939,17.2634,16.2544,17.214,40305273.0],["2022-07-20",17.214,17.4316,17.0557,17.0953,22034942.0],["2022-07-21",17.0953,17.4118,17.026,17.0557,17269394.0],["2022-07-22",17.0557,17.2536,16.6896,16.838,17169714.0],["2022-07-25",16.838,17.0656,16.5413,16.7688,14852044.0],["2022-07-26",16.7688,16.9172,16.5808,16.8282,11761734.0],["2022-07-27",16.8282,16.937,16.6699,16.8677,10465892.0],["2022-07-28",16.8677,17.491,16.867725372314453,17.2437,24853797.0],["2022-07-29",17.2437,17.6196,16.9864,16.9864,21845644.0],["2022-08-01",16.9864,17.6592,16.6204,17.402,24237086.0],["2022-08-02",17.402,17.401952743530273,16.3335,16.5314,29892992.0],["2022-08-03",16.5314,18.0549,16.531360626220703,17.4613,54506791.0],["2022-08-04",17.4613,17.9461,17.3723,17.58,33371920.0],["2022-08-05",17.58,17.9758,17.5108,17.9758,30633627.0],["2022-08-08",17.9758,18.2033,17.6196,17.8669,26750290.0],["2022-08-09",17.8669,17.8966,17.58,17.7086,18102354.0],["2022-08-10",17.7086,17.8669,17.4613,17.6394,14880591.0],["2022-08-11",17.6394,18.4506,17.639385223388672,18.322,38084266.0],["2022-08-12",18.322,18.3913,18.0153,18.0351,21584557.0],["2022-08-15",18.0351,18.035110473632812,17.7185,17.8867,15611531.0],["2022-08-16",17.8867,17.9362,17.5405,17.6394,18182296.0],["2022-08-17",17.6394,18.1835,17.4316,18.1736,25083940.0],["2022-08-18",18.1736,18.3121,17.8471,18.134,20763353.0],["2022-08-19",18.134,18.411,17.7086,17.7185,19654189.0],["2022-08-22",17.7185,18.0648,17.3327,17.7482,13662560.0],["2022-08-23",17.7482,17.8966,17.5207,17.6691,12878696.0],["2022-08-24",17.6691,17.7878,16.9172,16.9667,22103381.0],["2022-08-25",16.9667,17.2041,16.6105,17.0656,14327631.0],["2022-08-26",17.0656,17.2733,16.8875,16.9172,9217900.0],["2022-08-29",16.9172,16.917190551757812,16.472,16.6699,9561047.0],["2022-08-30",16.6699,17.0161,16.5709,16.9568,10318122.0],["2022-08-31",16.9568,16.9765,16.5709,16.7391,10166549.0],["2022-09-01",16.7391,16.9667,16.5511,16.5907,7714971.0],["2022-09-02",16.5907,17.1744,16.5215,17.0953,12232631.0],["2022-09-05",17.0953,17.1546,16.8479,16.9667,8203937.0],["2022-09-06",16.9667,17.0557,16.8479,17.0161,8132308.0],["2022-09-07",17.0161,17.016122817993164,16.6798,16.7292,10394916.0],["2022-09-08",16.7292,16.8677,16.4324,16.4423,9212336.0],["2022-09-09",16.4423,16.5116,16.0862,16.3137,11130788.0],["2022-09-13",16.3137,16.6995,16.31371307373047,16.3731,8484634.0],["2022-09-14",16.3731,16.373069763183594,15.9872,16.0763,8411441.0],["2022-09-15",16.0763,16.1752,15.4926,15.7399,11285331.0],["2022-09-16",15.7399,15.8191,15.23536491394043,15.2354,7666600.0],["2022-09-19",15.2354,15.2552,14.8693,14.9584,7449658.0],["2022-09-20",14.9584,15.1859,14.9485,15.0078,5331785.0],["2022-09-21",15.0078,15.1562,14.6912,15.087,6806690.0],["2022-09-22",15.087,15.1859,14.9089,14.9584,5668025.0],["2022-09-23",14.9584,15.1166,14.3747,14.5132,9159793.0],["2022-09-26",14.5132,14.6616,14.3153,14.3747,6943356.0],["2022-09-27",14.3747,14.7704,14.374666213989258,14.7407,7082650.0],["2022-09-28",14.7407,14.74070930480957,14.3252,14.3945,6757480.0],["2022-09-29",14.3945,14.6616,14.2065,14.2164,6031357.0],["2022-09-30",14.2164,14.3747,13.9987,13.9987,5887921.0],["2022-10-10",13.9987,14.1372,13.6228,13.692,7082744.0],["2022-10-11",13.692,13.9394,13.5733,13.8503,5679585.0],["2022-10-12",13.8503,14.4637,13.791,14.4241,9657365.0],["2022-10-13",14.4241,14.6517,14.3153,14.4835,7394310.0],["2022-10-14",14.4835,14.8495,14.483490943908691,14.7704,8306934.0],["2022-10-17",14.7704,15.176,14.6912,15.1562,8815812.0],["2022-10-18",15.1562,15.265,14.9287,15.087,8289859.0],["2022-10-19",15.087,15.2255,14.899,14.9188,6008701.0],["2022-10-20",14.9188,15.2354,14.7407,15.0573,8864381.0],["2022-10-21",15.0573,15.1166,14.8792,14.9683,5079356.0],["2022-10-24",14.9683,15.3343,14.6517,14.7704,8755271.0],["2022-10-25",14.7704,14.9584,14.4637,14.6616,6762843.0],["2022-10-26",14.6616,15.2255,14.6418,15.1661,9374070.0],["2022-10-27",15.1661,16.6006,15.166112899780273,16.4027,39357642.0],["2022-10-28",16.4027,16.6204,16.0367,16.1356,25544378.0],["2022-10-31",16.1356,16.7193,16.135635375976562,16.6006,21608013.0],["2022-11-01",16.6006,16.9172,16.4819,16.9073,19468743.0],["2022-11-02",16.9073,17.3426,16.7589,16.8776,25575375.0],["2022-11-03",16.8776,16.937,16.6402,16.8974,14035221.0],["2022-11-04",16.8974,17.0755,16.8479,17.0161,14130597.0],["2022-11-07",17.0161,17.0854,16.7391,16.9667,15164364.0],["2022-11-08",16.9667,16.96665382385254,16.6896,16.8875,11487401.0],["2022-11-09",16.8875,16.887510299682617,16.6006,16.6105,10140909.0],["2022-11-10",16.6105,16.7391,16.3731,16.472,9723840.0],["2022-11-11",16.472,16.9667,16.472002029418945,16.5116,11486632.0],["2022-11-14",16.5116,16.6699,16.3731,16.5314,10211615.0],["2022-11-15",16.5314,17.0062,16.4423,16.9765,15711344.0],["2022-11-16",16.9765,17.1645,16.8183,16.8776,10225930.0],["2022-11-17",16.8776,17.1843,16.7886,17.1744,12511801.0],["2022-11-18",17.1744,17.3327,16.9271,16.9667,14681987.0],["2022-11-21",16.9667,17.1052,16.7787,16.9667,9422078.0],["2022-11-22",16.9667,17.3426,16.8578,16.9667,13767760.0],["2022-11-23",16.9667,17.0161,16.472,16.6896,13023660.0],["2022-11-24",16.6896,16.9864,16.6006,16.66,7693616.0],["2022-11-25",16.66,16.8084,16.4324,16.472,7257947.0],["2022-11-28",16.472,16.472002029418945,16.0466,16.2939,8495366.0],["2022-11-29",16.2939,16.9469,16.29392433166504,16.9073,11685277.0],["2022-11-30",16.9073,16.9667,16.6699,16.6995,7043746.0],["2022-12-01",16.6995,17.1843,16.699541091918945,17.0359,12025024.0],["2022-12-02",17.0359,17.2239,16.9271,16.9667,8094316.0],["2022-12-05",16.9667,17.2733,16.9469,17.2041,13842483.0],["2022-12-06",17.2041,17.5503,17.1052,17.2536,14005073.0],["2022-12-07",17.2536,17.2635,16.9963,17.0359,9832462.0],["2022-12-08",17.0359,17.1348,16.8776,16.9469,6801504.0],["2022-12-09",16.9469,17.0557,16.749,16.8479,9055406.0],["2022-12-12",16.8479,17.2931,16.749,17.1151,12129766.0],["2022-12-13",17.1151,17.2239,16.9271,16.9963,6596787.0],["2022-12-14",16.9963,17.1546,16.7094,16.7292,9956981.0],["2022-12-15",16.7292,17.3525,16.6303,17.0557,14457432.0],["2022-12-16",17.0557,17.0755,16.6995,16.8084,9033803.0],["2022-12-19",16.8084,16.8578,16.2445,16.3632,8485876.0],["2022-12-20",16.3632,16.5907,16.2049,16.4522,6809057.0],["2022-12-21",16.4522,16.452213287353516,16.106,16.1356,5960000.0],["2022-12-22",16.1356,16.3335,15.9081,15.9773,6722757.0],["2022-12-23",15.9773,16.1356,15.7597,15.8289,6205020.0],["2022-12-26",15.8289,16.4027,15.8191,16.3533,7403235.0],["2022-12-27",16.3533,16.4819,16.2741,16.4423,5464908.0],["2022-12-28",16.4423,16.472,16.1257,16.195,5706119.0],["2022-12-29",16.195,16.3335,16.0862,16.1851,4995284.0],["2022-12-30",16.1851,16.4027,16.1257,16.3335,6319936.0],["2023-01-03",16.3335,16.6105,16.0961,16.561,8853906.0],["2023-01-04",16.561,16.7391,16.4225,16.4918,7663410.0],["2023-01-05",16.4918,16.7589,16.4126,16.7193,8048788.0],["2023-01-06",16.7193,16.7589,16.5413,16.6699,6642928.0],["2023-01-09",16.6699,16.7688,16.5215,16.5314,6083302.0],["2023-01-10",16.5314,16.6699,16.4225,16.5413,5769890.0],["2023-01-11",16.5413,16.6896,16.3434,16.3533,7448265.0],["2023-01-12",16.3533,16.5709,16.2148,16.472,6720120.0],["2023-01-13",16.472,16.5808,16.3335,16.4819,4837588.0],["2023-01-16",16.4819,16.937,16.383,16.8282,12221907.0],["2023-01-17",16.8282,17.0359,16.7787,16.937,6653277.0],["2023-01-18",16.937,17.1052,16.9073,17.0755,7705994.0],["2023-01-19",17.0755,17.2239,16.9073,17.2239,7625914.0],["2023-01-20",17.2239,17.3129,17.0656,17.1645,7512125.0],["2023-01-30",17.1645,17.7086,17.164518356323242,17.3129,16290604.0],["2023-01-31",17.3129,17.4118,17.214,17.2832,8026458.0],["2023-02-01",17.2832,17.5701,17.2634,17.5108,9937977.0],["2023-02-02",17.5108,18.2033,17.51077651977539,17.9263,24034745.0],["2023-02-03",17.9263,18.0351,17.6097,17.9065,15707916.0],["2023-02-06",17.9065,18.0549,17.6691,17.8768,10297676.0],["2023-02-07",17.8768,18.2528,17.7878,18.134,15316218.0],["2023-02-08",18.134,18.2824,17.6888,17.7977,16063553.0],["2023-02-09",17.7977,18.599,17.7482,18.5792,30083984.0],["2023-02-10",18.5792,19.2915,18.4209,18.7177,31924094.0],["2023-02-13",18.7177,18.7969,18.4803,18.5298,16777417.0],["2023-02-14",18.5298,18.6979,18.2923,18.4209,15252138.0],["2023-02-15",18.4209,18.9552,18.3517,18.8661,17841630.0],["2023-02-16",18.8661,18.9453,18.0747,18.2231,24466786.0],["2023-02-17",18.2231,18.3814,17.857,17.8669,15392584.0],["2023-02-20",17.8669,18.4605,17.866928100585938,18.4506,16321588.0],["2023-02-21",18.4506,18.7177,18.3715,18.5792,15230214.0],["2023-02-22",18.5792,18.6979,18.3022,18.6188,12833227.0],["2023-02-23",18.6188,18.6485,18.2824,18.411,12067051.0],["2023-02-24",18.411,18.6683,18.3616,18.5594,9856429.0],["2023-02-27",18.5594,18.559446334838867,18.233,18.2923,9587223.0],["2023-02-28",18.2923,18.7969,18.2725,18.5496,14110563.0],["2023-03-01",18.5496,19.0046,18.51,18.8958,22784020.0],["2023-03-02",18.8958,20.5776,18.895811080932617,20.0335,60151868.0],["2023-03-03",20.0335,20.3105,19.5488,19.806,39502744.0],["2023-03-06",19.806,21.1514,19.7367,20.8843,66157790.0],["2023-03-07",20.8843,20.884321212768555,19.6971,19.707,48861432.0],["2023-03-08",19.707,21.4185,19.5488,21.28,76125819.0],["2023-03-09",21.28,21.4185,20.6172,21.2108,60037125.0],["2023-03-10",21.2108,21.21079444885254,20.2413,20.2808,45682994.0],["2023-03-13",20.2808,20.9437,20.280841827392578,20.5677,38270148.0],["2023-03-14",20.5677,20.56774139404297,19.6576,19.8357,41760770.0],["2023-03-15",19.8357,20.1324,19.6378,19.9346,27774801.0],["2023-03-16",19.9346,20.5282,19.4795,19.8851,35923025.0],["2023-03-17",19.8851,20.4688,19.885120391845703,20.2808,39619905.0],["2023-03-20",20.2808,20.6568,19.806,19.8357,32156146.0],["2023-03-21",19.8357,20.0434,19.1728,19.5883,37384237.0],["2023-03-22",19.5883,20.6271,19.58832550048828,20.5776,44634662.0],["2023-03-23",20.5776,21.1119,20.2907,20.914,44242406.0],["2023-03-24",20.914,20.9239,20.2907,20.8744,39772990.0],["2023-03-27",20.8744,21.0525,20.4985,20.6568,28372466.0],["2023-03-28",20.6568,20.6568,20.2215,20.3006,21582208.0],["2023-03-29",20.3006,20.4688,19.7862,20.2116,19673643.0],["2023-03-30",20.2116,20.8645,20.1621,20.4292,27372896.0],["2023-03-31",20.4292,20.7656,19.9445,20.6964,27602539.0],["2023-04-03",20.6964,22.0913,20.6667,21.9923,59505073.0],["2023-04-04",21.9923,22.3584,21.4779,21.7153,39107804.0],["2023-04-06",21.7153,22.5266,21.5571,22.2199,41009220.0],["2023-04-07",22.2199,22.21988868713379,21.6758,21.8341,23525035.0],["2023-04-10",21.8341,21.8637,20.8744,20.8744,32182264.0],["2023-04-11",20.8744,21.2504,20.5084,20.8744,22137665.0],["2023-04-12",20.8744,21.4581,20.6865,21.3295,25151075.0],["2023-04-13",21.3295,21.329511642456055,20.1819,20.2413,33854116.0],["2023-04-14",20.2413,20.5677,19.7268,20.3798,24859521.0],["2023-04-17",20.3798,20.37977409362793,19.8851,19.984,17929355.0],["2023-04-18",19.984,20.2512,19.5883,20.0038,16707726.0],["2023-04-19",20.0038,20.4787,19.8851,20.1127,18304108.0],["2023-04-20",20.1127,21.1218,20.112659454345703,20.9041,30623435.0],["2023-04-21",20.9041,21.4383,20.0137,20.0731,35303915.0],["2023-04-24",20.0731,20.9041,19.9247,20.3303,24008205.0],["2023-04-25",20.3303,20.330307006835938,18.1835,18.5496,44801543.0],["2023-04-26",18.5496,19.1728,18.4308,18.5199,24814396.0],["2023-04-27",18.5199,18.5594,18.0054,18.2033,18345276.0],["2023-04-28",18.2033,19.4795,18.203292846679688,18.975,23787851.0],["2023-05-04",18.975,19.2619,18.3022,18.5298,18658481.0],["2023-05-05",18.5298,18.529762268066406,17.8372,18.045,15617255.0],["2023-05-08",18.045,18.5891,18.045,18.3517,14750687.0],["2023-05-09",18.3517,18.7375,18.1241,18.134,13737582.0],["2023-05-10",18.134,18.4605,18.0945,18.2429,9628004.0],["2023-05-11",18.2429,18.4803,18.24286651611328,18.322,7892426.0],["2023-05-12",18.322,18.4506,17.956,18.0153,9461402.0],["2023-05-15",18.0153,18.0648,17.4118,18.0252,13038934.0],["2023-05-16",18.0252,18.1637,17.7482,17.8867,7056732.0],["2023-05-17",17.8867,18.1835,17.8175,18.0648,7771814.0],["2023-05-18",18.0648,18.5693,18.064790725708008,18.4407,13517741.0],["2023-05-19",18.4407,18.9947,18.3517,18.9552,16265265.0],["2023-05-22",18.9552,19.0739,18.7474,18.9453,10816843.0],["2023-05-23",18.9453,19.0937,18.7078,18.8365,9820082.0],["2023-05-24",18.8365,19.0937,18.6683,18.9156,8443716.0],["2023-05-25",18.9156,19.341,18.4803,18.8167,11018684.0],["2023-05-26",18.8167,19.0442,18.7474,18.9453,7526708.0],["2023-05-29",18.9453,19.3113,18.945276260375977,19.0442,12830499.0],["2023-05-30",19.0442,19.331106185913086,18.876,19.3311,10936459.0],["2023-05-31",19.3311,19.43,19.1036,19.2124,10978341.0],["2023-06-01",19.2124,19.7565,19.1135,19.5784,14427979.0],["2023-06-02",19.5784,19.7862,19.4399,19.4696,9836633.0],["2023-06-05",19.4696,20.0335,19.4696102142334,19.6873,13899435.0],["2023-06-06",19.6873,19.687255859375,18.975,18.9947,14817041.0],["2023-06-07",18.9947,19.3311,18.9156,19.1629,7932011.0],["2023-06-08",19.1629,19.2717,18.7672,19.0739,9439583.0],["2023-06-09",19.0739,19.4696,18.9453,19.4004,11180257.0],["2023-06-12",19.4004,19.9247,19.400358200073242,19.6081,11411940.0],["2023-06-13",19.6081,20.0137,19.5389,19.9445,13215247.0],["2023-06-14",19.9445,20.0731,19.7367,19.8752,11442431.0],["2023-06-15",19.8752,20.3402,19.7862,19.8455,16616801.0],["2023-06-16",19.8455,20.2125,19.7067,20.1332,12508493.0],["2023-06-19",20.1332,20.3613,19.9943,20.3018,12267241.0],["2023-06-20",20.3018,20.4307,20.1034,20.391,12605493.0],["2023-06-21",20.391,20.52,19.7761,19.8455,15497353.0],["2023-06-26",19.8455,19.9745,19.31,19.3893,14191740.0],["2023-06-27",19.3893,19.9051,19.3298,19.8356,9391908.0],["2023-06-28",19.8356,19.9348,18.5562,18.9133,19557589.0],["2023-06-29",18.9133,19.7365,18.8637,19.5679,14320678.0],["2023-06-30",19.5679,19.9546,19.4687,19.915,11128100.0],["2023-07-03",19.915,20.0737,19.4984,19.6571,14279652.0],["2023-07-04",19.6571,20.0737,19.5976,19.9745,10369641.0],["2023-07-05",19.9745,20.0637,19.5678,19.5877,9203960.0],["2023-07-06",19.5877,20.2423,19.4191,19.8059,12269202.0],["2023-07-07",19.8059,19.8852,19.2604,19.4389,9049006.0],["2023-07-10",19.4389,19.5778,19.1414,19.3001,6393608.0],["2023-07-11",19.3001,19.8257,19.2505,19.7166,7787193.0],["2023-07-12",19.7166,19.7662,19.260395050048828,19.2604,8570258.0],["2023-07-13",19.2604,19.5877,19.2406,19.4588,6525687.0],["2023-07-14",19.4588,19.9745,19.45875358581543,19.7365,10226240.0],["2023-07-17",19.7365,19.915,19.548,19.6174,7686021.0],["2023-07-18",19.6174,19.8257,19.4488,19.4786,7224942.0],["2023-07-19",19.4786,19.5678,18.9827,19.1215,9782312.0],["2023-07-20",19.1215,19.2009,18.2984,18.338,17935183.0],["2023-07-21",18.338,18.4471,18.1794,18.1992,7418800.0],["2023-07-24",18.1992,18.6752,18.1198,18.5166,6448600.0],["2023-07-25",18.5166,18.9232,18.4769,18.8835,7644346.0],["2023-07-26",18.8835,18.883520126342773,18.4967,18.5166,6208060.0],["2023-07-27",18.5166,18.7348,18.2984,18.3678,4762861.0],["2023-07-28",18.3678,18.4868,18.1992,18.3777,6099101.0],["2023-07-31",18.3777,18.6852,18.2587,18.6455,7130052.0],["2023-08-01",18.6455,18.7546,18.4967,18.5661,6687885.0],["2023-08-02",18.5661,18.6752,18.467,18.5959,4864970.0],["2023-08-03",18.5959,18.7149,18.4471,18.5066,5600763.0],["2023-08-04",18.5066,18.8835,18.5066,18.8339,7914015.0],["2023-08-07",18.8339,18.9926,18.7348,18.9232,6353500.0],["2023-08-08",18.9232,19.0025,18.6653,18.7744,5513448.0],["2023-08-09",18.7744,18.774423599243164,18.467,18.5166,4847623.0],["2023-08-10",18.5166,18.6157,18.3579,18.4174,4624800.0],["2023-08-11",18.4174,18.5166,18.02066993713379,18.0207,5626703.0],["2023-08-14",18.0207,18.0405,17.4157,17.862,8824369.0],["2023-08-15",17.862,17.9909,17.5149,17.6934,6280065.0],["2023-08-16",17.6934,17.6934,17.256996154785156,17.257,6151862.0],["2023-08-17",17.257,17.5942,17.1082,17.5545,5203563.0],["2023-08-18",17.5545,17.6934,16.5628,16.6024,16232134.0],["2023-08-21",16.6024,16.8603,16.52307891845703,16.5231,7604005.0],["2023-08-22",16.5231,16.9892,16.4933,16.9,8382596.0],["2023-08-23",16.9,16.9099,16.5826,16.5925,5393870.0],["2023-08-24",16.5925,16.8404,16.56275177001953,16.5628,5206223.0],["2023-08-25",16.5628,16.5628,16.0371,16.176,6987100.0],["2023-08-28",16.176,17.3264,16.17595672607422,16.1958,9045102.0],["2023-08-29",16.1958,16.9595,16.195791244506836,16.771,11485066.0],["2023-08-30",16.771,17.4355,16.77102279663086,17.1281,12570990.0],["2023-08-31",17.1281,17.3165,16.9495,17.1677,8826900.0],["2023-09-01",17.1677,17.2372,16.9198,17.0289,6694161.0],["2023-09-04",17.0289,17.376,17.0091,17.3661,9606620.0],["2023-09-05",17.3661,18.8438,17.366092681884766,18.1,44696744.0],["2023-09-06",18.1,18.3182,17.5049,18.2091,30931761.0],["2023-09-07",18.2091,18.209108352661133,17.5149,17.5248,20390585.0],["2023-09-08",17.5248,18.0802,17.4454,17.9413,17369938.0],["2023-09-11",17.9413,18.5066,17.9314,18.1992,26710412.0],["2023-09-12",18.1992,18.219,17.9314,18.0306,14025171.0],["2023-09-13",18.0306,18.030588150024414,17.376,17.5545,14040513.0],["2023-09-14",17.5545,18.2686,17.554533004760742,17.8322,25308763.0],["2023-09-15",17.8322,17.9314,17.3661,17.4752,16489524.0],["2023-09-18",17.4752,17.7926,17.1677,17.5446,13026814.0],["2023-09-19",17.5446,17.544614791870117,16.9198,17.0487,11285471.0],["2023-09-20",17.0487,17.257,16.86028480529785,16.8603,8186089.0],["2023-09-21",16.8603,17.2272,16.7611,16.9892,9585900.0],["2023-09-22",16.9892,17.7926,16.9297,17.7727,16052308.0],["2023-09-25",17.7727,17.8223,17.4653,17.5644,10611363.0],["2023-09-26",17.5644,17.6041,17.2272,17.2768,9500836.0],["2023-09-27",17.2768,17.3463,17.1479,17.1677,8485093.0],["2023-09-28",17.1677,19.8753,17.167736053466797,19.5976,69026533.0],["2023-10-09",19.5976,20.1728,19.3397,19.7761,58162786.0],["2023-10-10",19.7761,20.5001,19.5381,20.1332,58931116.0],["2023-10-11",20.1332,21.3035,19.786,20.51,68245894.0],["2023-10-12",20.51,20.7679,20.1332,20.3414,45773363.0],["2023-10-13",20.3414,22.1663,20.0241,21.7002,95654978.0],["2023-10-16",21.7002,21.8985,20.6886,21.0158,63545209.0],["2023-10-17",21.0158,21.01584815979004,20.2026,20.3414,38736318.0],["2023-10-18",20.3414,20.3414363861084,19.7365,19.8654,35622999.0],["2023-10-19",19.8654,20.1133,19.4389,19.4984,28124793.0],["2023-10-20",19.4984,20.8076,19.498422622680664,19.6769,47819729.0],["2023-10-23",19.6769,22.8011,19.676944732666016,22.0175,117521585.0],["2023-10-24",22.0175,25.7863,22.017549514770508,24.8144,160674623.0],["2023-10-25",24.8144,24.9929,23.406,23.9912,118611112.0],["2023-10-26",23.9912,27.0459,23.991193771362305,25.3797,169665456.0],["2023-10-27",25.3797,25.8557,23.5647,24.5069,124509919.0],["2023-10-30",24.5069,26.3318,24.0805,26.2822,137412191.0],["2023-10-31",26.2822,27.8591,25.4392,25.9847,134406333.0],["2023-11-01",25.9847,26.5302,25.1317,26.3516,98940942.0],["2023-11-02",26.3516,26.351634979248047,23.7928,23.8523,105305567.0],["2023-11-03",23.8523,25.1516,23.852344512939453,24.7053,73817228.0],["2023-11-06",24.7053,25.9152,24.6557,25.4491,71389107.0],["2023-11-07",25.4491,26.5302,25.0623,25.5681,83165439.0],["2023-11-08",25.5681,26.3417,25.2408,26.0839,63263620.0],["2023-11-09",26.0839,26.083850860595703,24.7945,24.9929,65899518.0],["2023-11-10",24.9929,25.9351,24.7648,25.4094,50017644.0],["2023-11-13",25.4094,26.67892074584961,24.9929,26.6789,87444212.0],["2023-11-14",26.6789,26.67892074584961,25.5384,26.1533,65615635.0],["2023-11-15",26.1533,26.3417,25.2904,25.7863,45292511.0],["2023-11-16",25.7863,25.786317825317383,25.0921,25.1516,35974300.0],["2023-11-17",25.1516,25.6673,24.9036,25.3301,34985213.0],["2023-11-20",25.3301,25.33009910583496,23.9614,24.7945,52182506.0],["2023-11-21",24.7945,24.9731,23.6044,23.7234,70359404.0],["2023-11-22",23.7234,23.723413467407227,23.0589,23.0887,35675132.0],["2023-11-23",23.0887,23.5251,22.8705,23.406,27594245.0],["2023-11-24",23.406,23.406042098999023,22.682,22.8011,23493521.0],["2023-11-27",22.8011,23.0292,22.4638,22.6225,25097798.0],["2023-11-28",22.6225,23.1085,22.4242,23.0688,26838187.0],["2023-11-29",23.0688,23.6837,22.8705,23.3664,39023744.0],["2023-11-30",23.3664,24.0209,23.0093,23.3366,30484559.0],["2023-12-01",23.3366,23.5647,22.8804,23.3069,21139580.0],["2023-12-04",23.3069,23.6044,23.1085,23.1581,19179693.0],["2023-12-05",23.1581,23.158096313476562,22.3349,22.3746,20492014.0],["2023-12-06",22.3746,22.5829,22.1465,22.2159,19991884.0],["2023-12-07",22.2159,22.3647,22.0374,22.2457,13048833.0],["2023-12-08",22.2457,22.6225,22.1961,22.3548,18754231.0],["2023-12-11",22.3548,23.1085,22.1167,22.9994,24934648.0],["2023-12-12",22.9994,23.6738,22.9201,23.0788,27655748.0],["2023-12-13",23.0788,23.4953,22.910152435302734,22.9102,18428428.0],["2023-12-14",22.9102,23.5251,22.6126,22.692,15322513.0],["2023-12-15",22.692,23.0589,22.4341,22.6027,15358357.0],["2023-12-18",22.6027,22.6424,22.2159,22.3349,12247595.0],["2023-12-19",22.3349,22.7118,22.1465,22.4341,10956287.0],["2023-12-20",22.4341,22.9895,22.2357,22.2556,20830739.0],["2023-12-21",22.2556,22.325,21.6704,22.1961,19591543.0],["2023-12-22",22.1961,22.444,21.8093,21.8688,14396120.0],["2023-12-25",21.8688,22.6622,21.7299,22.1663,14892202.0],["2023-12-26",22.1663,22.2754,21.1051,21.2043,24226718.0],["2023-12-27",21.2043,21.9085,20.8472,21.8787,24635288.0],["2023-12-28",21.8787,22.3349,21.6208,22.0969,17342777.0],["2023-12-29",22.0969,23.5052,22.0374,23.406,35823350.0],["2024-01-02",23.406,23.6342,22.5234,22.6126,29267488.0],["2024-01-03",22.6126,22.7911,21.72,22.0771,22179769.0],["2024-01-04",22.0771,22.1465,21.4919,21.7002,16851647.0],["2024-01-05",21.7002,21.968,21.2241,21.3729,13512922.0],["2024-01-08",21.3729,21.4721,20.688562393188477,20.6886,15230687.0],["2024-01-09",20.6886,21.2737,20.5894,20.8076,16443852.0],["2024-01-10",20.8076,20.807575225830078,20.2125,20.272,11862569.0],["2024-01-11",20.272,21.0952,20.1332,20.877,15949051.0],["2024-01-12",20.877,21.0059,20.6191,20.7381,11827416.0],["2024-01-15",20.7381,20.758,20.3315,20.4505,11499959.0],["2024-01-16",20.4505,20.5993,20.0836,20.3811,12017014.0],["2024-01-17",20.3811,20.51,20.0042,20.0142,10476198.0],["2024-01-18",20.0142,20.0439,19.2802,19.9844,21771500.0],["2024-01-19",19.9844,20.1034,19.667,19.6769,12592957.0],["2024-01-22",19.6769,19.9249,18.5364,18.5463,17688235.0],["2024-01-23",18.5463,18.8141,18.2984,18.6257,17440230.0],["2024-01-24",18.6257,18.9232,18.0306,18.6852,16660780.0],["2024-01-25",18.6852,19.3397,18.5166,19.1414,19357443.0],["2024-01-26",19.1414,19.141382217407227,18.3975,18.4372,19307007.0],["2024-01-29",18.4372,18.6058,17.7529,17.9215,20583940.0],["2024-01-30",17.9215,18.1099,17.2173,17.257,13229650.0],["2024-01-31",17.257,17.4058,16.5528,16.6024,19147020.0],["2024-02-01",16.6024,16.9495,16.2057,16.4239,17182055.0],["2024-02-02",16.4239,16.7115,15.0255,15.5908,27513789.0],["2024-02-05",15.5908,15.6404,14.3312,14.7081,31596268.0],["2024-02-06",14.7081,16.3148,14.4007,16.0966,27961235.0],["2024-02-07",16.0966,17.8322,16.0074,17.7926,40318643.0],["2024-02-08",17.7926,19.429,17.792560577392578,18.3182,35928740.0],["2024-02-19",18.3182,18.7149,17.6735,18.219,29547418.0],["2024-02-20",18.219,18.8141,17.7529,18.4571,21893951.0],["2024-02-21",18.4571,18.8438,18.0405,18.3281,20497365.0],["2024-02-22",18.3281,18.8438,18.3281192779541,18.8141,19178123.0],["2024-02-23",18.8141,19.4885,18.6752,19.3893,23560530.0],["2024-02-26",19.3893,19.389326095581055,18.8934,19.0224,25220900.0],["2024-02-27",19.0224,20.2323,18.9232,20.1232,36429692.0],["2024-02-28",20.1232,20.3117,18.7645,18.7943,35736217.0],["2024-02-29",18.7943,19.9546,18.5562,19.9249,30767138.0],["2024-03-01",19.9249,20.4109,19.7166,20.272,32233230.0],["2024-03-04",20.272,20.7481,19.9348,20.4109,34307751.0],["2024-03-05",20.4109,20.4109,19.6968,20.0241,30417130.0],["2024-03-06",20.0241,20.2819,19.4687,19.9447,21132248.0],["2024-03-07",19.9447,20.4307,19.518260955810547,19.5183,22422323.0],["2024-03-08",19.5183,21.72,19.31,21.6605,59212977.0],["2024-03-11",21.6605,21.66050910949707,20.6489,21.2142,52502142.0],["2024-03-12",21.2142,21.2241,20.5795,20.7877,35940167.0],["2024-03-13",20.7877,22.0176,20.5398,21.2935,61357158.0],["2024-03-14",21.2935,21.293548583984375,20.272,20.5299,39946887.0],["2024-03-15",20.5299,22.1366,20.2323,21.4324,64048832.0],["2024-03-18",21.4324,21.6407,20.9266,21.6109,54780265.0],["2024-03-19",21.6109,21.8192,21.2737,21.3431,45179979.0],["2024-03-20",21.3431,21.5514,21.0754,21.2836,33479458.0],["2024-03-21",21.2836,21.7696,20.9563,21.0456,34015108.0],["2024-03-22",21.0456,21.234,20.6588,20.8274,30809725.0],["2024-03-25",20.8274,21.1051,20.1828,20.1927,30917967.0],["2024-03-26",20.1927,20.4505,19.4885,19.667,32441093.0],["2024-03-27",19.667,19.6769,18.2091,18.2389,34295235.0],["2024-03-28",18.2389,19.1414,18.238861083984375,18.7943,27431119.0],["2024-03-29",18.7943,19.994314193725586,18.5265,19.9943,9995076.0],["2024-04-01",19.9943,20.2026,19.6968,19.9745,32498073.0],["2024-04-02",19.9745,19.974477767944336,19.3199,19.4984,23031781.0],["2024-04-03",19.4984,19.498422622680664,18.8339,18.943,18464127.0],["2024-04-08",18.943,18.943025588989258,18.2785,18.2885,17974647.0],["2024-04-09",18.2885,18.5364,18.1595,18.4571,16465663.0],["2024-04-10",18.4571,18.457054138183594,17.6438,17.8818,19901488.0],["2024-04-11",17.8818,18.1298,17.6438,17.7033,14214925.0],["2024-04-12",17.7033,18.5661,17.703298568725586,18.1198,27184936.0],["2024-04-15",18.1198,18.6157,17.6735,17.9612,26387522.0],["2024-04-16",17.9612,17.9612,16.7214,16.771,29096694.0],["2024-04-17",16.771,18.1,16.77102279663086,18.0504,25960015.0],["2024-04-18",18.0504,19.1513,17.7628,18.6356,38252464.0],["2024-04-19",18.6356,18.635574340820312,17.3859,17.4851,39419612.0],["2024-04-22",17.4851,17.485105514526367,16.6917,17.138,23358663.0],["2024-04-23",17.138,17.4355,16.8603,17.0289,17673817.0],["2024-04-24",17.0289,17.990915298461914,17.028886795043945,17.9909,28411949.0],["2024-04-25",17.9909,18.2091,17.6934,17.981,19046800.0],["2024-04-26",17.981,18.6257,17.9017,18.5066,25871497.0],["2024-04-29",18.5066,18.9034,18.4471,18.6951,26638992.0],["2024-04-30",18.6951,18.8835,18.3678,18.5166,18175808.0],["2024-05-06",18.5166,19.3199,18.516559600830078,19.1414,29524798.0],["2024-05-07",19.1414,19.9051,18.7645,19.5976,43214156.0],["2024-05-08",19.5976,19.59760284423828,18.7447,18.8339,25841448.0],["2024-05-09",18.8339,19.062,18.7943,18.9034,18343706.0],["2024-05-10",18.9034,18.9728,18.4174,18.5463,15462970.0],["2024-05-13",18.5463,18.7248,18.0504,18.3975,15700416.0],["2024-05-14",18.3975,18.8934,18.348,18.3579,15047548.0],["2024-05-15",18.3579,18.5364,17.9711,18.0008,13590931.0],["2024-05-16",18.0008,18.4769,18.00083351135254,18.3083,15494625.0],["2024-05-17",18.3083,19.3893,18.0901,19.1414,40654657.0],["2024-05-20",19.1414,19.141382217407227,18.6455,18.8339,26910812.0],["2024-05-21",18.8339,19.1414,18.6257,18.9034,20784983.0],["2024-05-22",18.9034,19.0422,18.705,18.9827,18324042.0],["2024-05-23",18.9827,19.0224,18.3975,18.4868,19558199.0],["2024-05-24",18.4868,18.486804962158203,17.7529,17.7926,20407195.0],["2024-05-27",17.7926,17.9909,17.4058,17.9612,15988140.0],["2024-05-28",17.9612,18.0901,17.6041,17.6339,14091183.0],["2024-05-29",17.6339,18.0802,17.495,17.5843,11185543.0],["2024-05-30",17.5843,18.0306,17.2669,17.743,14945216.0],["2024-05-31",17.743,18.4769,17.742969512939453,18.1496,23359015.0],["2024-06-03",18.1496,18.6356,18.0802,18.2587,20204818.0],["2024-06-04",18.2587,18.258697509765625,17.7331,18.1298,16079801.0],["2024-06-05",18.1298,18.4273,18.0107,18.0901,14122461.0],["2024-06-06",18.0901,18.4075,17.6438,17.6934,18459289.0],["2024-06-07",17.6934,17.9612,17.3264,17.4752,15084912.0],["2024-06-11",17.4752,17.743,17.0884,17.6835,12390402.0],["2024-06-12",17.6835,18.4868,17.68346405029297,17.9512,24339515.0],["2024-06-13",17.9512,18.3182,17.9116,17.981,17518960.0],["2024-06-14",17.981,18.2203,17.8115,18.1705,17836353.0],["2024-06-17",18.1705,19.2376,18.0209,18.9783,40472547.0],["2024-06-18",18.9783,19.437,18.8586,19.3074,31629305.0],["2024-06-19",19.3074,19.4071,19.078,19.1478,18107737.0],["2024-06-20",19.1478,19.2974,18.7489,18.7988,17558109.0],["2024-06-21",18.7988,19.0082,18.4697,18.729,15030770.0],["2024-06-24",18.729,18.8686,18.0907,18.1206,17334500.0],["2024-06-25",18.1206,18.2503,17.1931,17.3527,20688747.0],["2024-06-26",17.3527,18.0109,17.0934,17.971,17225259.0],["2024-06-27",17.971,18.5494,17.7716,17.9112,22162000.0],["2024-06-28",17.9112,19.6465,17.8513,19.5268,61587387.0],["2024-07-01",19.5268,19.9955,19.0481,19.6564,43278657.0],["2024-07-02",19.6564,19.7362,18.9783,19.068,26096901.0],["2024-07-03",19.068,19.4171,18.7489,18.8187,28070868.0],["2024-07-04",18.8187,19.1777,18.3001,18.33,27955486.0],["2024-07-05",18.33,18.7489,17.9112,18.5694,25373019.0],["2024-07-08",18.5694,18.6292,18.1007,18.2004,21365582.0],["2024-07-09",18.2004,21.5413,18.1505,21.1424,105577261.0],["2024-07-10",21.1424,21.2421,20.544,21.0427,70195239.0],["2024-07-11",21.0427,21.4615,20.5839,21.2222,72078201.0],["2024-07-12",21.2222,21.222166061401367,20.3944,20.6437,43991341.0],["2024-07-15",20.6437,20.643741607666016,19.9456,20.2249,36880120.0],["2024-07-16",20.2249,21.2621,20.0553,21.1125,76159738.0],["2024-07-17",21.1125,21.112462997436523,20.0454,20.0952,45649711.0],["2024-07-18",20.0952,20.095233917236328,18.8287,19.4969,46714971.0],["2024-07-19",19.4969,19.9955,19.3473,19.5467,35601612.0],["2024-07-22",19.5467,19.9257,19.3872,19.7761,27798519.0],["2024-07-23",19.7761,19.776105880737305,19.0281,19.0581,26044605.0],["2024-07-24",19.0581,19.437,18.7688,18.8786,24144700.0],["2024-07-25",18.8786,18.878551483154297,18.1106,18.2802,28376122.0],["2024-07-26",18.2802,18.9284,18.2503,18.7988,24584499.0],["2024-07-29",18.7988,19.1279,18.5395,18.7988,22151000.0],["2024-07-30",18.7988,19.0281,18.2802,18.9085,21102571.0],["2024-07-31",18.9085,19.5068,18.7688,19.437,32364099.0],["2024-08-01",19.437,19.6165,19.1578,19.3273,27754637.0],["2024-08-02",19.3273,19.327327728271484,18.5993,18.6691,26843314.0],["2024-08-05",18.6691,18.66912269592285,17.1533,17.1931,43106988.0],["2024-08-06",17.1931,17.7317,16.9737,17.3128,22769982.0],["2024-08-07",17.3128,17.8813,17.2231,17.612,22999048.0],["2024-08-08",17.612,17.6619,17.1732,17.4624,14485700.0],["2024-08-09",17.4624,17.8713,17.462411880493164,17.5322,15081836.0],["2024-08-12",17.5322,17.6419,17.253,17.3826,10517660.0],["2024-08-13",17.3826,17.612,17.1931,17.5123,9753879.0],["2024-08-14",17.5123,17.8414,17.3627,17.5921,14893510.0],["2024-08-15",17.5921,18.0408,17.3727,17.6818,17052545.0],["2024-08-16",17.6818,18.0508,17.681812286376953,17.8414,17841766.0],["2024-08-19",17.8414,18.1007,17.5821,17.7915,13002532.0],["2024-08-20",17.7915,17.9012,17.4026,17.5123,12226636.0],["2024-08-21",17.5123,18.8985,17.3926,18.1904,38799538.0],["2024-08-22",18.1904,18.190425872802734,17.5322,17.7117,26392553.0],["2024-08-23",17.7117,17.9311,17.253,17.7516,19378300.0],["2024-08-26",17.7516,18.3001,17.4225,18.0508,19978154.0],["2024-08-27",18.0508,18.05080795288086,17.2231,17.2929,19336600.0],["2024-08-28",17.2929,17.5023,17.1732,17.3328,10934231.0],["2024-08-29",17.3328,17.9411,16.7344,17.7716,24680107.0],["2024-08-30",17.7716,18.9284,17.6718,18.4896,43869224.0],["2024-09-02",18.4896,18.4996,17.8912,17.9212,25374400.0],["2024-09-03",17.9212,18.3899,17.921159744262695,18.2403,20456981.0],["2024-09-04",18.2403,18.240291595458984,17.6818,17.8214,17765100.0],["2024-09-05",17.8214,18.1007,17.7716,17.9012,12077319.0],["2024-09-06",17.9012,18.0109,17.2231,17.3228,21756900.0],["2024-09-09",17.3228,17.4425,17.1233,17.2829,12108324.0],["2024-09-10",17.2829,17.6619,16.9239,17.5522,17000109.0],["2024-09-11",17.5522,17.5621,17.2829,17.4425,9287632.0],["2024-09-12",17.4425,17.6718,17.3926,17.3926,10432913.0],["2024-09-13",17.3926,17.6319,17.3128,17.3727,11908307.0],["2024-09-18",17.3727,17.6918,17.1134,17.6319,12371712.0],["2024-09-19",17.6319,18.0408,17.5322,17.9311,17353400.0],["2024-09-20",17.9311,18.2203,17.8713,18.0907,19124700.0],["2024-09-23",18.0907,18.3201,17.7815,17.8314,14135420.0],["2024-09-24",17.8314,18.35,17.622,18.34,23072334.0],["2024-09-25",18.34,18.7389,18.1306,18.2203,29639794.0],["2024-09-26",18.2203,18.699,18.0608,18.6891,27510269.0],["2024-09-27",18.6891,20.1252,18.689067840576172,19.8659,47737428.0],["2024-09-30",19.8659,23.3264,19.865859985351562,23.1369,80644856.0],["2024-10-08",23.1369,27.525,23.136945724487305,27.525,121712310.0],["2024-10-09",27.525,27.524988174438477,23.3264,23.4361,91746848.0],["2024-10-10",23.4361,24.4733,23.117,23.1868,48124019.0],["2024-10-11",23.1868,23.3863,21.6211,22.0399,45623893.0],["2024-10-14",22.0399,23.3464,21.7108,23.2367,46196896.0],["2024-10-15",23.2367,25.0318,23.0472,23.3863,77093286.0],["2024-10-16",23.3863,23.6456,22.4588,23.0671,39574645.0],["2024-10-17",23.0671,24.2639,23.067134857177734,23.4262,50605735.0],["2024-10-18",23.4262,25.2312,23.1669,24.3736,67990103.0],["2024-10-21",24.3736,25.4806,24.373577117919922,24.6129,68357006.0],["2024-10-22",24.6129,25.0717,24.0345,24.3237,49310666.0],["2024-10-23",24.3237,24.8922,23.845,24.0146,46868206.0],["2024-10-24",24.0146,24.0445,23.4062,23.7353,30585397.0],["2024-10-25",23.7353,24.2639,23.735315322875977,23.845,31601219.0],["2024-10-28",23.845,24.0544,23.496,24.0046,32846773.0],["2024-10-29",24.0046,25.68,24.004581451416016,24.7725,85040516.0],["2024-10-30",24.7725,25.4008,24.2639,24.7525,62268133.0],["2024-10-31",24.7525,25.2013,24.0544,24.7226,56635151.0],["2024-11-01",24.7226,24.722625732421875,22.827787399291992,22.8278,69968130.0],["2024-11-04",22.8278,24.4334,22.827787399291992,24.0445,51208990.0],["2024-11-05",24.0445,25.9194,23.9547,25.301,75901575.0],["2024-11-06",25.301,25.3011,24.5232,24.8224,67606692.0],["2024-11-07",24.8224,27.4253,24.4932,27.3255,131610982.0],["2024-11-08",27.3255,31.3246,27.325531005859375,29.1506,136418740.0],["2024-11-11",29.1506,30.0182,28.5522,28.9411,103311074.0],["2024-11-12",28.9411,30.3473,28.4824,28.9411,87551737.0],["2024-11-13",28.9411,30.7961,28.941129684448242,29.4896,95319668.0],["2024-11-14",29.4896,31.913,27.8441,27.9538,103051652.0],["2024-11-15",27.9538,29.4098,27.4253,27.4552,71764459.0],["2024-11-18",27.4552,27.4552,25.69,25.9692,57642254.0],["2024-11-19",25.9692,27.1759,25.9593,27.0762,47651244.0],["2024-11-20",27.0762,27.8641,26.5776,27.6546,50953404.0],["2024-11-21",27.6546,27.8541,26.7272,27.1859,41919709.0],["2024-11-22",27.1859,27.3455,25.4806,25.5504,41402100.0],["2024-11-25",25.5504,25.67,24.6428,25.2412,30057673.0],["2024-11-26",25.2412,25.8795,25.0019,25.1515,25836040.0],["2024-11-27",25.1515,25.7598,23.9647,25.7299,37018547.0],["2024-11-28",25.7299,25.72987937927246,24.9121,25.0418,30901527.0],["2024-11-29",25.0418,25.7,24.6229,25.2512,28818491.0],["2024-12-02",25.2512,26.069,25.251184463500977,26.0291,35884017.0],["2024-12-03",26.0291,26.7272,25.5903,26.1288,46210075.0],["2024-12-04",26.1288,26.128793716430664,25.0218,25.2013,31592204.0],["2024-12-05",25.2013,25.4706,24.962,25.3409,18307264.0],["2024-12-06",25.3409,26.0889,25.2612,26.069,32866972.0],["2024-12-09",26.069,26.068954467773438,25.4806,25.8795,23956921.0],["2024-12-10",25.8795,27.1161,25.879472732543945,26.2784,44727526.0],["2024-12-11",26.2784,27.2059,26.1487,27.1859,40258335.0],["2024-12-12",27.1859,27.3555,26.777,27.0164,29730420.0],["2024-12-13",27.0164,27.016374588012695,26.0789,26.1787,29228435.0],["2024-12-16",26.1787,26.2185,25.4407,25.6202,20661585.0],["2024-12-17",25.6202,25.9593,25.1614,25.2312,16921566.0],["2024-12-18",25.2312,25.7598,25.0916,25.5105,13521661.0],["2024-12-19",25.5105,26.2884,24.9819,26.0989,22822259.0],["2024-12-20",26.0989,26.9266,25.9393,26.5576,25671944.0],["2024-12-23",26.5576,26.7172,25.6002,25.6302,20222676.0],["2024-12-24",25.6302,26.1088,25.4307,26.0789,16142252.0],["2024-12-25",26.0789,26.1487,25.331,25.4806,15170256.0],["2024-12-26",25.4806,26.8169,25.3908,26.7072,34423901.0],["2024-12-27",26.7072,27.0463,26.2684,26.3781,30311902.0],["2024-12-30",26.3781,27.0263,25.8795,26.6673,29955266.0],["2024-12-31",26.6673,26.787,25.37085723876953,25.3709,28256694.0],["2025-01-02",25.3709,25.37085723876953,23.2965,23.6855,37922805.0],["2025-01-03",23.6855,23.9148,22.9175,23.0472,25057450.0],["2025-01-06",23.0472,23.5059,22.7281,23.0073,18226185.0],["2025-01-07",23.0073,23.3663,22.8278,23.3065,16244400.0],["2025-01-08",23.3065,23.306486129760742,21.8405,22.8378,25007408.0],["2025-01-09",22.8378,23.3165,22.5685,22.8178,16393026.0],["2025-01-10",22.8178,23.0771,22.289257049560547,22.2893,15304352.0],["2025-01-13",22.2893,22.738,21.8604,22.5485,14536700.0],["2025-01-14",22.5485,23.865,22.5386,23.845,22362947.0],["2025-01-15",23.845,23.8849,23.4461,23.5957,12487360.0],["2025-01-16",23.5957,23.8949,23.3763,23.6655,16267662.0],["2025-01-17",23.6655,24.0146,23.4461,23.8251,13257322.0],["2025-01-20",23.8251,24.214,23.7054,23.845,13876985.0],["2025-01-21",23.845,24.214,23.6356,24.0744,14717356.0],["2025-01-22",24.0744,24.2539,23.7553,23.9248,12656624.0],["2025-01-23",23.9248,24.8124,23.9247989654541,23.9547,19270700.0],["2025-01-24",23.9547,24.7127,23.8949,24.7127,19739776.0],["2025-01-27",24.7127,24.8622,23.86496353149414,23.865,14450790.0],["2025-02-05",23.865,24.3038,23.7952,23.8949,15426741.0],["2025-02-06",23.8949,24.8024,23.7353,24.7924,24174000.0],["2025-02-07",24.7924,25.3509,24.6229,25.0218,28761565.0],["2025-02-10",25.0218,25.301,24.952,25.0517,20905064.0],["2025-02-11",25.0517,25.1714,24.7226,25.0617,18007752.0],["2025-02-12",25.0617,25.7,24.8323,25.67,28663826.0],["2025-02-13",25.67,26.7571,25.2711,26.0989,56855224.0],["2025-02-14",26.0989,26.1787,25.5404,25.7897,30772929.0],["2025-02-17",25.7897,26.1088,25.3409,25.7,29922932.0],["2025-02-18",25.7,25.8595,24.603,24.7326,28047858.0],["2025-02-19",24.7326,25.4207,24.6728,25.3609,19587720.0],["2025-02-20",25.3609,26.059,25.3409,25.8795,30353691.0],["2025-02-21",25.8795,26.6773,25.879472732543945,26.3981,41111743.0],["2025-02-24",26.3981,26.4978,25.8296,26.0191,29697200.0],["2025-02-25",26.0191,26.8069,25.5105,26.3282,48114834.0],["2025-02-26",26.3282,27.1261,26.2584,27.0363,53201126.0],["2025-02-27",27.0363,27.2757,26.0789,26.5975,39739094.0],["2025-02-28",26.5975,26.597515106201172,25.2113,25.2811,30121826.0],["2025-03-03",25.2811,25.5903,24.4933,24.7426,29862736.0],["2025-03-04",24.7426,24.8024,24.4633,24.7426,25568260.0],["2025-03-05",24.7426,26.0789,24.6329,25.68,36072046.0],["2025-03-06",25.68,26.7272,25.680015563964844,26.039,53404947.0],["2025-03-07",26.039,26.8069,25.8296,26.0191,41544900.0],["2025-03-10",26.0191,26.01909065246582,25.1415,25.4008,29717471.0],["2025-03-11",25.4008,25.400775909423828,24.8523,25.1814,24711273.0],["2025-03-12",25.1814,25.9892,25.0118,25.331,37681538.0],["2025-03-13",25.331,25.4107,24.204,24.3736,37013700.0],["2025-03-14",24.3736,25.1215,24.3536,25.1116,28262910.0],["2025-03-17",25.1116,26.059,25.0517,25.7498,31233059.0],["2025-03-18",25.7498,27.1959,25.7199,27.1859,81094164.0],["2025-03-19",27.1859,28.0436,26.2784,27.3255,83979721.0],["2025-03-20",27.3255,27.525,26.6474,26.6972,40511077.0],["2025-03-21",26.6972,26.69724464416504,25.2312,25.311,45054650.0],["2025-03-24",25.311,25.69,24.4434,25.0517,32273081.0],["2025-03-25",25.0517,25.051729202270508,24.3137,24.4534,23890728.0],["2025-03-26",24.4534,24.6728,24.3636,24.3935,18735226.0],["2025-03-27",24.3935,24.7924,23.835,24.3836,23759300.0],["2025-03-28",24.3836,24.5032,23.6555,23.6755,20480741.0],["2025-03-31",23.6755,23.7852,23.1569,23.6954,17974022.0],["2025-04-01",23.6954,23.865,23.5059,23.5159,15377014.0],["2025-04-02",23.5159,24.0943,23.4361,23.7852,17076261.0],["2025-04-03",23.7852,23.9348,22.8278,22.8477,23859325.0],["2025-04-07",22.8477,22.847732543945312,18.280181884765625,18.2802,45436927.0],["2025-04-08",18.2802,18.9883,17.6519,18.1505,40499037.0],["2025-04-09",18.1505,18.8486,16.9339,18.6492,37210407.0],["2025-04-10",18.6492,20.1551,18.64917755126953,19.5068,36252772.0],["2025-04-11",19.5068,19.8858,19.1179,19.5368,24292837.0],["2025-04-14",19.5368,20.7036,19.536758422851562,19.8958,29114695.0],["2025-04-15",19.8958,19.9656,19.5567,19.6963,13456600.0],["2025-04-16",19.6963,19.69632339477539,18.9583,19.437,16052499.0],["2025-04-17",19.437,19.5866,19.2276,19.2775,10550700.0],["2025-04-18",19.2775,20.903,19.1777,20.5739,41707899.0],["2025-04-21",20.5739,20.573930740356445,20.0354,20.3545,28504699.0],["2025-04-22",20.3545,20.3944,19.9955,20.0155,17214916.0],["2025-04-23",20.0155,20.6437,20.015451431274414,20.3047,20855991.0],["2025-04-24",20.3047,20.3645,19.826,20.0254,15518191.0],["2025-04-25",20.0254,20.4543,20.02542495727539,20.2349,15425608.0],["2025-04-28",20.2349,20.5939,20.035398483276367,20.0354,11752171.0],["2025-04-29",20.0354,20.035398483276367,19.3174,19.6465,16961775.0],["2025-04-30",19.6465,19.9357,19.5966,19.8359,13448180.0],["2025-05-06",19.8359,20.693605422973633,19.835941314697266,20.6936,21521984.0],["2025-05-07",20.6936,21.1922,20.6836,20.8532,24010641.0],["2025-05-08",20.8532,21.2222,20.8033,21.0925,15543460.0],["2025-05-09",21.0925,21.1823,20.6238,20.8432,13959877.0],["2025-05-12",20.8432,21.5413,20.843196868896484,21.5313,19091722.0],["2025-05-13",21.5313,22.2394,21.282,21.3019,24459816.0],["2025-05-14",21.3019,21.5213,20.9429,21.2421,16006087.0],["2025-05-15",21.2421,21.282,20.6936,20.7335,12368031.0],["2025-05-16",20.7335,20.923,20.5739,20.7235,8519380.0],["2025-05-19",20.7235,20.7435,20.3645,20.6138,10598880.0],["2025-05-20",20.6138,20.8432,20.3844,20.7435,9471018.0],["2025-05-21",20.7435,21.0028,20.7036,20.8432,12848219.0],["2025-05-22",20.8432,22.1297,20.6936,21.8604,46061131.0],["2025-05-23",21.8604,22.1197,21.8305,21.8604,33362951.0],["2025-05-26",21.8604,22.0699,21.2122,21.5912,20921603.0],["2025-05-27",21.5912,21.7108,21.0925,21.2321,14293413.0],["2025-05-28",21.2321,21.3917,20.9529,20.9928,10263174.0],["2025-05-29",20.9928,22.1995,20.99279022216797,21.8305,25773163.0],["2025-05-30",21.8305,21.83050537109375,21.1922,21.4216,16659800.0],["2025-06-03",21.4216,21.661,21.2022,21.2521,13059017.0],["2025-06-04",21.2521,21.8804,21.2520809173584,21.5712,16192425.0],["2025-06-05",21.5712,23.2167,21.571212768554688,23.1469,57407790.0],["2025-06-06",23.1469,23.14691925048828,22.399,22.4688,27867921.0],["2025-06-09",22.4688,22.8378,22.4189,22.6583,19439272.0],["2025-06-10",22.6583,22.7879,21.7507,22.03,23132215.0],["2025-06-11",22.03,22.4089,21.9901,22.0599,15358725.0],["2025-06-12",22.0599,22.3591,21.8604,21.9302,15576000.0],["2025-06-13",21.9302,21.9502,21.4216,21.5213,17360031.0],["2025-06-16",21.5213,22.0699,21.3518,21.8305,11848580.0],["2025-06-17",21.8305,22.0599,21.651,21.8604,11654000.0],["2025-06-18",21.8604,22.2494,21.5513,22.1397,16109929.0],["2025-06-19",22.1397,22.1397,21.4116,21.5014,15125831.0],["2025-06-20",21.5014,21.5812,20.9529,21.0127,13562650.0],["2025-06-23",21.0127,21.272,20.7933,21.2321,9421340.0],["2025-06-24",21.2321,21.9302,21.23213768005371,21.9203,14985040.0],["2025-06-25",21.9203,22.1297,21.7308,22.0998,14655123.0],["2025-06-26",22.0998,22.2893,21.9801,22.02,14611991.0],["2025-06-27",22.02,22.5186,21.9602,22.1297,18000542.0],["2025-06-30",22.1297,22.379,22.0898,22.3391,14090516.0],["2025-07-01",22.3391,22.33911895751953,21.8604,22.0798,12620400.0],["2025-07-02",22.0798,22.07982635498047,21.5712,21.7108,11195820.0],["2025-07-03",21.7108,22.3391,21.641,22.2394,18600756.0],["2025-07-04",22.2394,22.4987,21.8205,22.0599,19446360.0],["2025-07-07",22.0599,22.0699,21.7408,21.8106,11771902.0],["2025-07-08",21.8106,22.2893,21.7707,22.2394,16942591.0],["2025-07-09",22.2394,22.2394,21.9402,22.0,12345600.0],["2025-07-10",22.0,22.1197,21.8505,22.0399,9476770.0],["2025-07-11",22.0399,22.2498,21.8,22.0999,12497543.0],["2025-07-14",22.0999,22.2099,21.91,22.1199,9096400.0],["2025-07-15",22.1199,22.3198,21.8,21.96,13991084.0],["2025-07-16",21.96,22.2498,21.7501,21.83,15497029.0],["2025-07-17",21.83,22.6397,21.8,22.4597,24733941.0],["2025-07-18",22.4597,22.5297,22.1499,22.2498,13568978.0],["2025-07-21",22.2498,22.9595,22.1799,22.8995,22544171.0],["2025-07-22",22.8995,24.9886,22.7896,23.7991,73072905.0],["2025-07-23",23.7991,24.3689,23.3493,23.7292,36326316.0],["2025-07-24",23.7292,24.9686,23.729164123535156,24.5288,44950840.0],["2025-07-25",24.5288,24.6787,24.189,24.2689,23580072.0],["2025-07-28",24.2689,25.3684,23.8491,24.7487,46015167.0],["2025-07-29",24.7487,24.9186,23.9391,24.4288,36207280.0],["2025-07-30",24.4288,24.9186,23.9591,24.099,28435932.0],["2025-07-31",24.099,24.6088,23.6992,23.8591,28276870.0],["2025-08-01",23.8591,24.109,23.6292,23.7492,15764448.0],["2025-08-04",23.7492,23.9291,23.5293,23.8591,14355600.0],["2025-08-05",23.8591,24.3289,23.8591,24.139,19081300.0],["2025-08-06",24.139,24.4988,23.9691,24.3389,20204599.0],["2025-08-07",24.3389,25.1885,24.109,24.129,29289991.0],["2025-08-08",24.129,24.129,23.6592,23.8091,20384830.0],["2025-08-11",23.8091,24.4089,23.809127807617188,24.3589,18935943.0],["2025-08-12",24.3589,24.5888,24.099,24.2689,17173700.0],["2025-08-13",24.2689,24.6288,24.1989,24.5488,28358030.0],["2025-08-14",24.5488,24.7887,23.9691,24.2389,30729216.0],["2025-08-15",24.2389,26.4879,24.119,25.9382,76802671.0],["2025-08-18",25.9382,26.4879,25.6383,26.0081,53621594.0],["2025-08-19",26.0081,26.288,25.6883,25.8982,29546038.0],["2025-08-20",25.8982,27.1876,25.7382,27.1576,67847175.0],["2025-08-21",27.1576,27.5374,26.5379,26.6978,50685037.0],["2025-08-22",26.6978,26.8377,26.308,26.6079,39133955.0],["2025-08-25",26.6079,27.1876,26.4979,26.9677,49505861.0],["2025-08-26",26.9677,27.8473,26.6178,27.4475,56268255.0],["2025-08-27",27.4475,28.1771,26.6878,26.6878,57023899.0],["2025-08-28",26.6878,28.2671,26.687814712524414,27.7973,58639766.0],["2025-08-29",27.7973,28.1871,27.2875,27.5674,46377369.0],["2025-09-01",27.5674,27.9472,27.0377,27.1876,37802723.0],["2025-09-02",27.1876,27.18758773803711,25.7083,25.9382,51661507.0],["2025-09-03",25.9382,26.5479,25.3684,25.4784,38973330.0],["2025-09-04",25.4784,26.178,23.9191,24.3689,48429925.0],["2025-09-05",24.3689,25.4684,24.3189,25.4084,34192350.0],["2025-09-08",25.4084,25.7382,24.8886,25.5084,32426735.0],["2025-09-09",25.5084,25.50835418701172,24.7387,24.8686,25180503.0],["2025-09-10",24.8686,25.4384,24.7887,24.8786,21331283.0],["2025-09-11",24.8786,26.8877,24.4888,26.4579,51746686.0],["2025-09-12",26.4579,26.457918167114258,25.6883,25.7083,34294896.0],["2025-09-15",25.7083,25.9382,25.4584,25.5283,25934313.0],["2025-09-16",25.5283,26.1081,25.4484,25.8582,26765070.0],["2025-09-17",25.8582,26.1381,25.5883,25.9781,31493399.0],["2025-09-18",25.9781,26.6378,25.4484,25.7382,44443087.0],["2025-09-19",25.7382,25.9382,25.3784,25.3984,23567000.0],["2025-09-22",25.3984,26.228,25.39840316772461,26.188,32043874.0],["2025-09-23",26.188,26.388,25.0386,25.7882,33166277.0],["2025-09-24",25.7882,26.6178,25.3484,26.358,41330506.0],["2025-09-25",26.358,27.1976,26.1181,26.6678,46616360.0],["2025-09-26",26.6678,26.667823791503906,25.5383,25.5483,36231209.0],["2025-09-29",25.5483,25.9482,25.1485,25.7682,26422652.0],["2025-09-30",25.7682,26.228,25.3984,25.7882,29149700.0],["2025-10-09",25.7882,29.9663,25.788225173950195,29.5865,129750036.0],["2025-10-10",29.5865,30.2462,28.467,28.7469,83147764.0],["2025-10-13",28.7469,29.9863,26.9777,28.8068,100607737.0],["2025-10-14",28.8068,29.4566,27.2576,27.3875,72093065.0],["2025-10-15",27.3875,30.5361,27.387495040893555,30.4861,121502351.0],["2025-10-16",30.4861,30.486080169677734,28.8068,29.5765,80544967.0],["2025-10-17",29.5765,29.576496124267578,27.5874,27.6674,69443921.0],["2025-10-20",27.6674,29.1667,27.667367935180664,28.0472,57058099.0],["2025-10-21",28.0472,30.8459,28.04719352722168,29.1767,100860499.0],["2025-10-22",29.1767,29.176677703857422,27.9872,28.487,52202655.0],["2025-10-23",28.487,28.48699188232422,27.0676,27.9372,46856886.0],["2025-10-24",27.9372,30.0663,27.937244415283203,29.5065,74097336.0],["2025-10-27",29.5065,32.2053,29.506526947021484,31.4157,104267043.0],["2025-10-28",31.4157,32.1553,30.8559,31.8155,70803529.0],["2025-10-29",31.8155,34.1844,31.3857,33.0349,96561972.0],["2025-10-30",33.0349,37.263,32.5651,35.4838,138170919.0],["2025-10-31",35.4838,36.3234,33.9845,35.7537,104013304.0],["2025-11-03",35.7537,37.7827,35.4938,37.323,111441869.0],["2025-11-04",37.323,37.322959899902344,34.984,35.1939,67293050.0],["2025-11-05",35.1939,35.5638,34.0944,35.134,50699251.0],["2025-11-06",35.134,36.2734,34.0944,35.8836,60595308.0],["2025-11-07",35.8836,35.88361740112305,34.4543,34.5042,39030958.0],["2025-11-10",34.5042,35.2239,32.4752,32.7151,70459661.0],["2025-11-11",32.7151,33.1848,31.7255,32.7251,57328909.0],["2025-11-12",32.7251,35.3239,32.725059509277344,34.0644,80282044.0],["2025-11-13",34.0644,34.064449310302734,32.6051,32.805,51959231.0],["2025-11-14",32.805,32.80501937866211,31.1858,31.2157,50623690.0],["2025-11-17",31.2157,31.3757,30.7759,31.0558,26438668.0],["2025-11-18",31.0558,31.05582046508789,30.2662,30.5061,27967954.0],["2025-11-19",30.5061,30.626,29.7264,30.0463,25496210.0],["2025-11-20",30.0463,30.566,29.5065,29.6365,22157937.0],["2025-11-21",29.6365,29.63646697998047,27.8873,27.9772,36075508.0],["2025-11-24",27.9772,28.7969,27.8773,28.507,27538713.0],["2025-11-25",28.507,29.8164,28.50698471069336,29.2666,36224757.0],["2025-11-26",29.2666,32.4352,28.9868,30.9459,61999663.0],["2025-11-27",30.9459,31.4257,30.0163,30.3861,35351262.0],["2025-11-28",30.3861,32.1653,30.3861,31.5256,40732408.0],["2025-12-01",31.5256,32.2853,30.7959,31.8155,41277372.0],["2025-12-02",31.8155,33.4347,31.4956,32.1153,51157255.0],["2025-12-03",32.1153,32.11533737182617,30.8859,31.0058,34440577.0],["2025-12-04",31.0058,31.5656,30.696,31.2058,20710208.0],["2025-12-05",31.2058,33.5347,30.716,32.755,43361135.0],["2025-12-08",32.755,35.7537,32.755043029785156,33.8345,66081846.0],["2025-12-09",33.8345,34.6442,33.5447,33.8046,38360714.0],["2025-12-10",33.8046,35.7837,33.3248,34.2843,48372605.0],["2025-12-11",34.2843,37.183,34.2644,35.2739,92590850.0],["2025-12-12",35.2739,36.6932,34.4942,35.9336,74768052.0],["2025-12-15",35.9336,38.4624,35.4338,37.9327,96676866.0],["2025-12-16",37.9327,38.0126,35.004,36.2934,90513506.0],["2025-12-17",36.2934,36.4733,35.064,35.7437,57817524.0],["2025-12-18",35.7437,38.3025,35.2039,36.2934,73207435.0],["2025-12-19",36.2934,39.382,36.29343032836914,38.0126,72924536.0],["2025-12-22",38.0126,40.4815,38.01264190673828,38.9422,103842101.0],["2025-12-23",38.9422,40.1717,37.5628,37.9027,86781775.0],["2025-12-24",37.9027,45.4792,37.1131,44.7096,166096975.0],["2025-12-25",44.7096,52.2461,44.6796,50.6769,174118687.0],["2025-12-26",50.6769,53.8254,49.8272,51.2766,179698047.0],["2025-12-29",51.2766,53.5755,49.8572,51.3266,160315921.0],["2025-12-30",51.3266,56.5042,51.326560974121094,52.9758,186961815.0],["2025-12-31",52.9758,61.971702575683594,52.97581100463867,61.9717,204514080.0],["2026-01-05",61.9717,67.6491,60.9722,65.5801,211456801.0],["2026-01-06",65.5801,65.5800552368164,60.4424,64.0907,186857647.0],["2026-01-07",64.0907,68.7686,61.5819,66.9794,175430126.0],["2026-01-08",66.9794,76.765,66.97941589355469,76.1652,168689495.0],["2026-01-09",76.1652,81.5628,72.9667,75.1157,212160397.0],["2026-01-12",75.1157,88.4296,75.11570739746094,83.0721,214709570.0],["2026-01-13",83.0721,83.07206726074219,69.9681,74.0662,215863787.0],["2026-01-14",74.0662,80.4633,73.6664,75.2656,202423416.0],["2026-01-15",75.2656,79.3938,74.1162,76.715,162134526.0],["2026-01-16",76.715,82.3524,76.71497344970703,79.3638,173123255.0],["2026-01-19",79.3638,82.9621,77.6645,78.2143,144517007.0],["2026-01-20",78.2143,83.4619,75.7654,81.5628,175260231.0],["2026-01-21",81.5628,82.0126,72.9967,73.2765,199751726.0],["2026-01-22",73.2765,81.4428,72.0671,80.963,193224122.0],["2026-01-23",80.963,94.5368,80.963,93.4573,198582797.0],["2026-01-26",93.4573,93.45732879638672,82.5323,84.0616,186068357.0],["2026-01-27",84.0616,87.9698,82.2125,84.3015,141610256.0],["2026-01-28",84.3015,86.5605,80.4633,82.1125,127907648.0],["2026-01-29",82.1125,84.6214,80.5632,81.043,114407071.0],["2026-01-30",81.043,84.4814,79.0439,79.9935,120030259.0],["2026-02-02",79.9935,86.1607,78.9639,79.0539,139257303.0],["2026-02-03",79.0539,89.4592,79.05390167236328,89.4292,188963466.0],["2026-02-04",89.4292,89.42916870117188,77.9644,78.814,192055175.0],["2026-02-05",78.814,80.2134,75.5155,77.7845,108308444.0],["2026-02-06",77.7845,83.6918,77.78448486328125,79.4137,120982645.0],["2026-02-09",79.4137,82.9621,77.9544,82.1125,117670605.0],["2026-02-10",82.1125,82.11251068115234,76.9749,78.764,92845930.0],["2026-02-11",78.764,81.6427,76.1652,76.1652,94993567.0],["2026-02-12",76.1652,76.765,74.6359,75.1157,82081167.0],["2026-02-13",75.1157,76.9149,73.16658782958984,73.1666,65725158.0],["2026-02-24",73.1666,74.8058,71.9871,73.0466,57589132.0],["2026-02-25",73.0466,75.7154,71.5473,74.5959,88039706.0],["2026-02-26",74.5959,76.1452,72.7668,75.2356,75274678.0],["2026-02-27",75.2356,78.734,74.2361,76.555,95384991.0],["2026-03-02",76.555,81.6527,76.0853,78.3942,112757763.0],["2026-03-03",78.3942,78.39420318603516,68.0689,68.4687,119539719.0],["2026-03-04",68.4687,70.9676,68.3388,68.9685,63701237.0],["2026-03-05",68.9685,70.9576,68.2288,69.8881,62454958.0],["2026-03-06",69.8881,70.9576,68.5687,69.2084,50487392.0],["2026-03-09",69.2084,69.4483,66.1798,69.2084,63663753.0],["2026-03-10",69.2084,71.9471,69.2083969116211,70.2379,58698012.0],["2026-03-11",70.2379,71.1275,68.2988,68.5687,53484598.0],["2026-03-12",68.5687,69.1684,66.0898,67.0194,52273141.0],["2026-03-13",67.0194,67.01940155029297,63.8908,64.1007,58538734.0],["2026-03-16",64.1007,65.1203,62.3215,65.0103,53564509.0],["2026-03-17",65.0103,65.77,62.3215,62.5914,40130210.0],["2026-03-18",62.5914,66.4696,62.5414,66.1998,66404538.0],["2026-03-19",66.1998,66.19977569580078,63.8508,64.3006,45725782.0],["2026-03-20",64.3006,65.2902,62.5514,62.5714,46646958.0],["2026-03-23",62.5714,62.9613,58.7032,59.183,53292587.0],["2026-03-24",59.183,60.3624,57.8436,59.7227,48017324.0],["2026-03-25",59.7227,64.4706,59.72272872924805,62.3915,66826196.0],["2026-03-26",62.3915,65.9699,62.391510009765625,64.2607,107908134.0],["2026-03-27",64.2607,64.26065826416016,60.4924,62.5414,75127737.0],["2026-03-30",62.5414,64.9603,61.0721,64.2906,86690311.0],["2026-03-31",64.2906,68.7986,63.571,64.9304,117093962.0],["2026-04-01",64.9304,66.1698,62.6714,63.0212,80137813.0],["2026-04-02",63.0212,64.2207,60.9022,61.4919,57814648.0],["2026-04-03",61.4919,64.9503,61.4719,61.7418,67694151.0],["2026-04-07",61.7418,62.4715,60.0026,60.6523,48126234.0],["2026-04-08",60.6523,65.84992980957031,60.652305603027344,65.8499,88995275.0],["2026-04-09",65.8499,65.84992980957031,62.8913,63.9208,60756763.0],["2026-04-10",63.9208,65.74,63.8009,63.9608,58478052.0],["2026-04-13",63.9608,64.7704,63.1412,63.511,42565900.0],["2026-04-14",63.511,68.5887,63.51100158691406,68.5387,110878170.0],["2026-04-15",68.5387,71.8072,67.5691,68.4687,117985421.0],["2026-04-16",68.4687,70.6677,67.979,69.7682,75138778.0],["2026-04-17",69.7682,75.2556,68.6686,74.8758,121073824.0],["2026-04-20",74.8758,78.9639,71.5473,77.7645,154459326.0],["2026-04-21",77.7645,79.9635,76.4251,77.0048,114681965.0],["2026-04-22",77.0048,79.9335,75.7154,79.4837,107528074.0],["2026-04-23",79.4837,83.4619,76.7649,83.3719,129969922.0],["2026-04-24",83.3719,87.9399,81.143,81.2629,149466275.0],["2026-04-27",81.2629,90.9585,81.1429,88.4196,139148803.0],["2026-04-28",88.4196,90.9285,85.5609,87.4501,94912643.0],["2026-04-29",87.4501,88.3796,83.162,85.471,102559070.0],["2026-04-30",85.471,91.938,82.9921,91.2583,122837778.0],["2026-05-06",91.2583,100.3542,90.9685,97.1856,115393766.0],["2026-05-07",97.1856,103.7826,95.6163,101.6036,108643283.0],["2026-05-08",101.6036,103.1329,99.2547,101.3037,85885948.0],["2026-05-11",101.3037,116.5468,101.30374145507812,115.5173,109804143.0],["2026-05-12",115.5173,118.1161,107.4509,109.2501,116088011.0],["2026-05-13",109.2501,114.8276,108.5005,113.6481,87022112.0],["2026-05-14",113.6481,114.8276,102.4632,102.4632,133558331.0],["2026-05-15",102.4632,104.7222,97.2756,99.5645,112799404.0],["2026-05-18",99.5645,116.9466,99.56453704833984,111.699,132705263.0],["2026-05-19",111.699,114.3078,108.6304,110.9493,91811721.0],["2026-05-20",110.9493,113.4982,107.0611,112.3487,85978174.0],["2026-05-21",112.3487,117.9461,107.9507,109.5,115860250.0],["2026-05-22",109.5,120.6,104.06,118.98,114447353.0],["2026-05-25",118.98,124.55,113.8,118.63,112108502.0],["2026-05-26",118.63,118.62999725341797,108.69,110.33,99043870.0],["2026-05-27",110.33,114.99,107.01,111.98,91188818.0],["2026-05-28",111.98,115.8,106.98,113.68,83330345.0],["2026-05-29",113.68,113.68000030517578,95.51,98.65,139777776.0],["2026-06-01",98.65,98.6500015258789,91.18,91.53,97953173.0],["2026-06-02",91.53,93.99,88.0,91.97,80751319.0],["2026-06-03",91.97,99.8,90.5,95.6,95082171.0],["2026-06-04",95.6,98.5,93.0,98.0,67973366.0],["2026-06-05",98.0,108.98,97.0,106.33,129014865.0],["2026-06-08",106.33,110.18,101.36,103.65,108477281.0],["2026-06-09",103.65,104.0,96.39,103.0,92048159.0],["2026-06-10",103.0,103.9,95.3,96.39,74368596.0],["2026-06-11",96.39,101.87,92.68,99.28,91855797.0],["2026-06-12",99.28,105.0,96.16,96.86,94088495.0],["2026-06-15",96.86,98.99,90.0,97.7,98909479.0],["2026-06-16",97.7,106.8,97.69999694824219,100.16,118248725.0],["2026-06-17",100.16,112.9,100.16000366210938,105.56,149504649.0],["2026-06-18",105.56,110.8,101.58,107.45,121906129.0],["2026-06-22",107.45,108.78,97.5,99.32,125446798.0],["2026-06-23",99.32,99.31999969482422,93.0,95.48,86863831.0],["2026-06-24",95.48,104.88,93.18,103.12,104059485.0],["2026-06-25",103.12,117.56,102.3,116.73,155929834.0],["2026-06-26",116.73,121.4,113.12,118.19,117470640.0],["2026-06-29",118.19,129.44,115.93,116.75,116166131.0],["2026-06-30",116.75,120.77,113.75,119.25,83613358.0],["2026-07-01",119.25,123.36,109.64,112.16,100256445.0],["2026-07-02",112.16,112.16000366210938,100.8,101.01,75294617.0],["2026-07-03",101.01,107.18,100.99,102.6,65021437.0],["2026-07-06",102.6,104.6,93.38,93.67,70186669.0],["2026-07-07",93.67,96.6,92.2,93.4,45310291.0],["2026-07-08",93.4,94.9,89.68,89.88,51155241.0],["2026-07-09",89.88,100.45,87.29,99.71,65320051.0],["2026-07-10",99.71,109.63,95.33,99.38,132612353.0],["2026-07-13",99.38,99.37999725341797,86.30999755859375,86.31,87828924.0],["2026-07-14",86.31,89.95,80.18,89.7,71259599.0],["2026-07-15",89.7,96.0,83.83,83.93,63253883.0],["2026-07-16",83.93,85.24,77.9,79.05,56939730.0],["2026-07-17",79.05,79.05000305175781,69.12,69.51,74336479.0],["2026-07-20",69.51,72.96,60.44,63.18,81196482.0],["2026-07-21",63.18,68.98,55.78,68.51,97423528.0],["2026-07-22",68.51,69.25,63.87,64.38,68546863.0],["2026-07-23",64.38,69.0,64.37999725341797,66.48,68051838.0],["2026-07-24",66.48,66.4800033569336,62.39,62.57,48000083.0],["2026-07-27",62.57,66.67,62.0,66.66,55080551.0],["2026-07-28",66.66,66.66000366210938,61.85,62.4,45082260.0],["2026-07-29",62.4,64.09,59.46,61.61,51970004.0],["2026-07-30",61.61,62.2,55.55,56.5,64443510.0],["2026-07-31",56.5,62.0,56.5,57.48,66843281.0],["2026-08-03",57.48,58.88,55.75,56.5,52720126.0],["2026-08-04",56.5,60.3,56.22,59.55,58839760.0],["2026-08-05",59.55,64.97,58.0,63.95,75371563.0],["2026-08-06",63.95,66.94,62.17,65.38,75164260.0],["2026-08-07",65.38,68.57,65.23,68.12,80266373.0],["2026-08-10",68.12,69.99,65.55,68.36,68489953.0],["2026-08-11",68.36,69.85,64.75,67.29,67470628.0],["2026-08-12",67.29,70.4,66.18,68.58,55972838.0],["2026-08-13",68.58,70.7,67.26,67.29,55981557.0],["2026-08-14",67.29,68.99,66.34,68.3,41336682.0],["2026-08-17",68.3,70.4000015258789,68.07,70.4,45638071.0],["2026-08-18",70.4,70.93,68.46,69.65,42961254.0],["2026-08-19",69.65,70.4,60.04,60.33,96440144.0],["2026-08-20",60.33,61.95,58.69,59.62,55603599.0],["2026-08-21",59.62,61.78,58.58,60.96,42473142.0],["2026-08-24",60.96,61.0,57.54,58.92,41927359.0],["2026-08-25",58.92,60.59,56.71,59.84,35679017.0],["2026-08-26",59.84,60.49,58.4,59.62,26730378.0],["2026-08-27",59.62,62.2,59.51,62.07,34878766.0],["2026-08-28",62.07,63.2,60.21,60.34,60358757.0],["2026-08-31",60.34,61.21,58.22,61.21,39003532.0],["2026-09-01",61.21,61.209999084472656,58.86,59.04,31285036.0],["2026-09-02",59.04,59.040000915527344,57.5,58.07,25228629.0],["2026-09-03",58.07,58.94,56.9,57.65,26817458.0],["2026-09-04",57.65,58.97,55.66,56.18,31414106.0],["2026-09-07",56.18,57.88,55.99,57.29,30481439.0],["2026-09-08",57.29,58.65,56.73,57.54,31628808.0],["2026-09-09",57.54,58.78,56.68,57.05,26039362.0],["2026-09-10",57.05,57.77,56.2,56.96,20703873.0],["2026-09-11",56.96,57.28,54.23,56.83,36746728.0],["2026-09-14",56.83,57.92,55.2,56.92,28609887.0]]}