{"t":"300207.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2011-04-21",2.9577,3.4391,2.9379,2.9577,191061000.0],["2011-04-22",2.9577,2.9576714038848877,2.6626,2.6626,114997974.0],["2011-04-25",2.6626,2.6626105308532715,2.5779,2.5836,38135864.0],["2011-04-26",2.5836,2.609,2.5426,2.561,25222411.0],["2011-04-27",2.561,2.6428,2.5271,2.5539,22609444.0],["2011-04-28",2.5539,2.5666,2.4113,2.4198,28060311.0],["2011-04-29",2.4198,2.5341,2.419785261154175,2.4847,17605146.0],["2011-05-03",2.4847,2.5271,2.4791,2.5031,11546151.0],["2011-05-04",2.5031,2.503079891204834,2.417,2.4311,14427881.0],["2011-05-05",2.4311,2.4763,2.4141,2.4508,9627852.0],["2011-05-06",2.4508,2.4932,2.4155,2.4833,10360317.0],["2011-05-09",2.4833,2.5228,2.4706,2.489,10464025.0],["2011-05-10",2.489,2.52,2.4777,2.5158,8832018.0],["2011-05-11",2.5158,2.5341,2.4918,2.5017,10096937.0],["2011-05-12",2.5017,2.5016674995422363,2.4310789108276367,2.4311,13349245.0],["2011-05-13",2.4311,2.5059,2.4297,2.4974,12787047.0],["2011-05-16",2.4974,2.5525,2.4833,2.5116,14401783.0],["2011-05-17",2.5116,2.513,2.4537,2.4805,11060322.0],["2011-05-18",2.4805,2.4932,2.4579,2.4763,7586923.0],["2011-05-19",2.4763,2.4876,2.4424,2.4466,7065669.0],["2011-05-20",2.4466,2.4565,2.4014,2.4014,10741198.0],["2011-05-23",2.4014,2.4014322757720947,2.2871,2.2899,13025616.0],["2011-05-24",2.2899,2.3605,2.2645,2.3421,10183641.0],["2011-05-25",2.3421,2.3421366214752197,2.2475,2.2588,8155231.0],["2011-05-26",2.2588,2.2913,2.2108,2.2108,6900640.0],["2011-05-27",2.2108,2.2179,2.1741,2.1812,6343571.0],["2011-05-30",2.1812,2.2292,2.1713,2.1868,5194351.0],["2011-05-31",2.1868,2.2306,2.1473,2.2235,6320977.0],["2011-06-01",2.2235,2.2927,2.2094,2.2687,9868378.0],["2011-06-02",2.2687,2.2687246799468994,2.1713,2.201,7119125.0],["2011-06-03",2.201,2.256,2.2009589672088623,2.2447,5968137.0],["2011-06-07",2.2447,2.2828,2.2165,2.2687,4911393.0],["2011-06-08",2.2687,2.2687246799468994,2.2193,2.2447,4849637.0],["2011-06-09",2.2447,2.2447245121002197,2.16,2.1671,6010634.0],["2011-06-10",2.1671,2.1854,2.129,2.1643,4783272.0],["2011-06-13",2.1643,2.1755,2.1247,2.1614,3547960.0],["2011-06-14",2.1614,2.2137,2.1544,2.1995,6412373.0],["2011-06-15",2.1995,2.2278,2.1643,2.1657,5685043.0],["2011-06-16",2.1657,2.1741,2.1332,2.1374,3928073.0],["2011-06-17",2.1374,2.1643,2.1318,2.136,3758007.0],["2011-06-20",2.136,2.1501,2.1035,2.1163,3822864.0],["2011-06-21",2.1163,2.1515,2.116252899169922,2.1473,2825901.0],["2011-06-22",2.1473,2.1544,2.1318,2.1388,2475037.0],["2011-06-23",2.1388,2.2151,2.1247,2.2024,7857635.0],["2011-06-24",2.2024,2.256,2.1897,2.2377,11139810.0],["2011-06-27",2.2377,2.2814,2.2348,2.2504,10635469.0],["2011-06-28",2.2504,2.2715,2.225,2.2673,8516989.0],["2011-06-29",2.2673,2.2786,2.2094,2.2108,7365871.0],["2011-06-30",2.2108,2.210841178894043,2.2108,2.2108,0.0],["2011-07-01",2.2108,2.3534,2.210841178894043,2.2828,18395286.0],["2011-07-04",2.2828,2.4424,2.2828428745269775,2.4113,27608197.0],["2011-07-05",2.4113,2.4861,2.3732,2.4014,21737293.0],["2011-07-06",2.4014,2.4367,2.3605,2.4283,15385825.0],["2011-07-07",2.4283,2.5553,2.4155,2.5017,30030682.0],["2011-07-08",2.5017,2.5341,2.4692,2.4791,13033819.0],["2011-07-11",2.4791,2.537,2.4381,2.513,17502940.0],["2011-07-12",2.513,2.5313,2.4537,2.4593,14123616.0],["2011-07-13",2.4593,2.5553,2.4466,2.5398,15791119.0],["2011-07-14",2.5398,2.6259,2.5397861003875732,2.5708,20051863.0],["2011-07-15",2.5708,2.6358,2.5666,2.5708,16615904.0],["2011-07-18",2.5708,2.5836,2.5059,2.5214,15226991.0],["2011-07-19",2.5214,2.6626,2.4847,2.6273,40192821.0],["2011-07-20",2.6273,2.64,2.5341,2.5991,21796573.0],["2011-07-21",2.5991,2.6556,2.5553,2.5836,29784787.0],["2011-07-22",2.5836,2.729,2.5835509300231934,2.7064,45276062.0],["2011-07-25",2.7064,2.7431,2.585,2.64,38193961.0],["2011-07-26",2.64,2.6485,2.513,2.609,12466850.0],["2011-07-27",2.609,2.7318,2.5666,2.7007,26438906.0],["2011-07-28",2.7007,2.700728416442871,2.6245,2.6471,17779697.0],["2011-07-29",2.6471,2.664,2.5666,2.5694,16927709.0],["2011-08-01",2.5694,2.6118,2.4861,2.5779,20850102.0],["2011-08-02",2.5779,2.5779037475585938,2.4904,2.5426,13069374.0],["2011-08-03",2.5426,2.7163,2.5045,2.6739,32610253.0],["2011-08-04",2.6739,2.7219,2.6174,2.6203,18287516.0],["2011-08-05",2.6203,2.6937,2.4988,2.6203,22988641.0],["2011-08-08",2.6203,2.6598,2.4988,2.5539,20903174.0],["2011-08-09",2.5539,2.7106,2.4113,2.6753,22911525.0],["2011-08-10",2.6753,2.8659,2.675316095352173,2.7883,35005438.0],["2011-08-11",2.7883,2.8843,2.6979,2.8476,36672473.0],["2011-08-12",2.8476,2.8716,2.8094,2.849,24492663.0],["2011-08-15",2.849,2.9916,2.8489651679992676,2.8941,31120199.0],["2011-08-16",2.8941,2.9139,2.7967,2.9111,28417285.0],["2011-08-17",2.9111,2.9506,2.8588,2.873,16736115.0],["2011-08-18",2.873,2.8913,2.7812,2.8165,15467413.0],["2011-08-19",2.8165,2.8164939880371094,2.7332,2.784,6741852.0],["2011-08-22",2.784,2.8363,2.7403,2.7459,7875829.0],["2011-08-23",2.7459,2.8871,2.7459053993225098,2.8871,14311966.0],["2011-08-24",2.8871,2.945,2.8617,2.9083,22152221.0],["2011-08-25",2.9083,2.9167,2.8137,2.8645,12812891.0],["2011-08-26",2.8645,2.9577,2.8461,2.9196,14881873.0],["2011-08-29",2.9196,2.9732,2.8659,2.9167,16020517.0],["2011-08-30",2.9167,2.9351,2.7812,2.7967,13310323.0],["2011-08-31",2.7967,2.8151,2.7078,2.777,10037131.0],["2011-09-01",2.777,2.7897,2.6654,2.7007,8464930.0],["2011-09-02",2.7007,2.7177,2.6626,2.6965,4827478.0],["2011-09-05",2.6965,2.7078,2.6316,2.633,2789806.0],["2011-09-06",2.633,2.6796,2.5892,2.6118,6894504.0],["2011-09-07",2.6118,2.7219,2.611786127090454,2.7064,7500694.0],["2011-09-08",2.7064,2.7445,2.6301,2.6428,6467883.0],["2011-09-09",2.6428,2.6428463459014893,2.6428,2.6428,0.0],["2011-09-13",2.6428,2.6428463459014893,2.5087,2.5553,7265193.0],["2011-09-14",2.5553,2.5963,2.5412,2.592,4006925.0],["2011-09-15",2.592,2.6965,2.5906,2.6824,10281693.0],["2011-09-16",2.6824,2.7106,2.6612,2.688,3597178.0],["2011-09-19",2.688,2.6880221366882324,2.64,2.64,2388906.0],["2011-09-20",2.64,2.6767,2.616,2.6739,3012685.0],["2011-09-21",2.6739,2.7459,2.6372,2.7445,5008360.0],["2011-09-22",2.7445,2.7444937229156494,2.5836,2.6076,4782037.0],["2011-09-23",2.6076,2.6259,2.5511,2.5807,3753854.0],["2011-09-26",2.5807,2.681,2.5087,2.5553,13121413.0],["2011-09-27",2.5553,2.5977,2.5553154945373535,2.568,2835930.0],["2011-09-28",2.568,2.609,2.4847,2.4847,2901112.0],["2011-09-29",2.4847,2.513,2.4353,2.4537,2588423.0],["2011-09-30",2.4537,2.5243,2.4254,2.4664,2227498.0],["2011-10-10",2.4664,2.5214,2.4452,2.4904,1948420.0],["2011-10-11",2.4904,2.5821,2.3563,2.424,4172350.0],["2011-10-12",2.424,2.5073,2.3859,2.5059,2357894.0],["2011-10-13",2.5059,2.5934,2.4113,2.4988,6755931.0],["2011-10-14",2.4988,2.5638,2.4988,2.5553,2794597.0],["2011-10-17",2.5553,2.6118,2.544,2.5793,3242219.0],["2011-10-18",2.5793,2.5864,2.4706,2.4763,4056390.0],["2011-10-19",2.4763,2.513,2.4593,2.4791,2031880.0],["2011-10-20",2.4791,2.4819,2.393,2.3944,3059036.0],["2011-10-21",2.3944,2.4127,2.369,2.3859,993258.0],["2011-10-24",2.3859,2.4028,2.2588,2.369,1531439.0],["2011-10-25",2.369,2.4395,2.2941,2.4311,4102845.0],["2011-10-26",2.4311,2.5384,2.4212,2.4692,5083702.0],["2011-10-27",2.4692,2.5737,2.4691970348358154,2.5243,6632405.0],["2011-10-28",2.5243,2.592,2.524256706237793,2.5708,10861610.0],["2011-10-31",2.5708,2.7177,2.570845127105713,2.6471,10083924.0],["2011-11-01",2.6471,2.7092,2.6047,2.705,12332313.0],["2011-11-02",2.705,2.8207,2.6344,2.8108,18822102.0],["2011-11-03",2.8108,2.8447,2.7403,2.753,11218538.0],["2011-11-04",2.753,2.7798,2.6654,2.7346,11605919.0],["2011-11-07",2.7346,2.8038,2.7106,2.7657,8779634.0],["2011-11-08",2.7657,2.7981,2.64,2.6866,8566447.0],["2011-11-09",2.6866,2.7318,2.6259,2.7318,8693093.0],["2011-11-10",2.7318,2.8631,2.664,2.8419,28428010.0],["2011-11-11",2.8419,2.8899,2.8052,2.8377,15106091.0],["2011-11-14",2.8377,3.1214380264282227,2.8376708030700684,3.1214,47331316.0],["2011-11-15",3.1214,3.1708,3.0791,3.1525,24012937.0],["2011-11-16",3.1525,3.185,3.0156,3.0847,18253170.0],["2011-11-17",3.0847,3.12,3.0071,3.0607,12899087.0],["2011-11-18",3.0607,3.0763,2.897,2.9859,23523064.0],["2011-11-21",2.9859,2.9859070777893066,2.825,2.9153,12644372.0],["2011-11-22",2.9153,2.9464,2.8377,2.9365,6983535.0],["2011-11-23",2.9365,2.9619,2.8461,2.9224,9175770.0],["2011-11-24",2.9224,2.9704,2.8504,2.9421,15506049.0],["2011-11-25",2.9421,2.9704,2.7826,2.8941,15715641.0],["2011-11-28",2.8941,2.8941421508789062,2.8024,2.8405,7229365.0],["2011-11-29",2.8405,2.928,2.8151,2.9224,11175508.0],["2011-11-30",2.9224,2.922377586364746,2.6951,2.7996,13856550.0],["2011-12-01",2.7996,2.9337,2.7995529174804688,2.8433,9631225.0],["2011-12-02",2.8433,2.8447,2.6965,2.7741,6217328.0],["2011-12-05",2.7741,2.7741405963897705,2.64,2.681,4643314.0],["2011-12-06",2.681,2.6965,2.6443,2.6908,2750956.0],["2011-12-07",2.6908,2.7106,2.657,2.7007,4694144.0],["2011-12-08",2.7007,2.7501,2.6527,2.736,7507110.0],["2011-12-09",2.736,2.7487,2.6626,2.7247,4807569.0],["2011-12-12",2.7247,2.753,2.657,2.6852,4752020.0],["2011-12-13",2.6852,2.6851983070373535,2.5271,2.5708,7358988.0],["2011-12-14",2.5708,2.5793,2.5101,2.5426,3754023.0],["2011-12-15",2.5426,2.5511,2.4748,2.5214,5530707.0],["2011-12-16",2.5214,2.609,2.5172,2.5991,3603249.0],["2011-12-19",2.5991,2.64,2.5412,2.6245,6850148.0],["2011-12-20",2.6245,2.64,2.5271,2.5751,6100809.0],["2011-12-21",2.5751,2.5991,2.3788,2.4071,6160596.0],["2011-12-22",2.4071,2.4141,2.2941,2.3718,6222489.0],["2011-12-23",2.3718,2.4141,2.3323,2.3704,4919544.0],["2011-12-26",2.3704,2.3817,2.3011956214904785,2.3012,4286880.0],["2011-12-27",2.3012,2.3012,2.1713,2.1854,5209535.0],["2011-12-28",2.1854,2.2024,2.1035,2.2024,5083910.0],["2011-12-29",2.2024,2.2221,2.16,2.2165,4992136.0],["2011-12-30",2.2165,2.328,2.1897,2.2871,5717770.0],["2012-01-04",2.2871,2.321,2.1614,2.1967,3381046.0],["2012-01-05",2.1967,2.1967239379882812,2.1967,2.1967,0.0],["2012-01-06",2.1967,2.1967239379882812,1.9764875173568726,1.9765,15043190.0],["2012-01-09",1.9765,2.0315465927124023,1.9158,2.0315,12900368.0],["2012-01-10",2.0315,2.1247,2.009,2.105,21155589.0],["2012-01-11",2.105,2.1713,2.0668,2.1445,17624191.0],["2012-01-12",2.1445,2.1671,2.0795,2.1064,11615058.0],["2012-01-13",2.1064,2.106370210647583,1.896,1.9454,22663433.0],["2012-01-16",1.9454,1.9454281330108643,1.8,1.8,7769463.0],["2012-01-17",1.8,1.9144,1.7788,1.8918,15319661.0],["2012-01-18",1.8918,1.9158,1.7026,1.7097,21413548.0],["2012-01-19",1.7097,1.7577,1.6927,1.7577,21673990.0],["2012-01-20",1.7577,1.8113,1.7308,1.8071,12978088.0],["2012-01-30",1.8071,1.8621,1.776,1.8141,11408026.0],["2012-01-31",1.8141,1.848,1.7817,1.8424,6621446.0],["2012-02-01",1.8424,1.8678,1.8127,1.817,7856686.0],["2012-02-02",1.817,1.8579,1.7972,1.8565,6492141.0],["2012-02-03",1.8565,1.9454,1.8424,1.9398,13935707.0],["2012-02-06",1.9398,1.9497,1.896,1.9384,9232054.0],["2012-02-07",1.9384,1.9511,1.9003,1.9228,7284946.0],["2012-02-08",1.9228,1.9963,1.8946,1.9878,9958084.0],["2012-02-09",1.9878,2.0245,1.9624,1.9793,11363137.0],["2012-02-10",1.9793,2.0118,1.9638,1.985,9514128.0],["2012-02-13",1.985,2.1035,1.9849570989608765,2.064,18503667.0],["2012-02-14",2.064,2.064016819000244,2.0146,2.0372,9234764.0],["2012-02-15",2.0372,2.0993,2.0231,2.0683,12532182.0],["2012-02-16",2.0683,2.0979,2.04,2.064,6950762.0],["2012-02-17",2.064,2.1346,2.057,2.0824,8645312.0],["2012-02-20",2.0824,2.1219,2.0301,2.0372,14736332.0],["2012-02-21",2.0372,2.0612,1.985,2.0584,12371242.0],["2012-02-22",2.0584,2.1741,2.0471,2.1388,20297985.0],["2012-02-23",2.1388,2.2405,2.1318,2.1741,26369622.0],["2012-02-24",2.1741,2.2306,2.153,2.184,14716552.0],["2012-02-27",2.184,2.18401837348938,2.184,2.184,0.0],["2012-02-28",2.184,2.18401837348938,2.0965,2.1332,17026763.0],["2012-02-29",2.1332,2.1445,2.0724875926971436,2.0725,9390465.0],["2012-03-01",2.0725,2.1318,2.0485,2.1106,9661717.0],["2012-03-02",2.1106,2.1600189208984375,2.1106,2.16,9732190.0],["2012-03-05",2.16,2.1699,2.1304,2.1417,10504656.0],["2012-03-06",2.1417,2.1487,2.0555,2.1261,16049247.0],["2012-03-07",2.1261,2.3393,2.0908,2.256,42047018.0],["2012-03-08",2.256,2.2871,2.2264,2.2828,25129676.0],["2012-03-09",2.2828,2.4043,2.2659,2.3873,27539304.0],["2012-03-12",2.3873,2.4974,2.3718,2.4847,24763141.0],["2012-03-13",2.4847,2.5384,2.424,2.4734,19847932.0],["2012-03-14",2.4734,2.5144,2.2984,2.3308,23315727.0],["2012-03-15",2.3308,2.3704,2.2264,2.2659,15348359.0],["2012-03-16",2.2659,2.4424,2.2659008502960205,2.4424,27696409.0],["2012-03-19",2.4424,2.5116,2.3859,2.4424,17988503.0],["2012-03-20",2.4424,2.4706,2.3365,2.3506,14333137.0],["2012-03-21",2.3506,2.4071,2.2588,2.3873,14586396.0],["2012-03-22",2.3873,2.3873140811920166,2.3224,2.3266,7290478.0],["2012-03-23",2.3266,2.3393,2.2447,2.2645,7376577.0],["2012-03-26",2.2645,2.2927,2.2377,2.2645,5142410.0],["2012-03-27",2.2645,2.3083,2.2588,2.2701,5083500.0],["2012-03-28",2.2701,2.270137071609497,2.0894,2.1403,12159010.0],["2012-03-29",2.1403,2.1741,2.0344,2.1388,11692804.0],["2012-03-30",2.1388,2.1515,2.0781,2.088,4033802.0],["2012-04-05",2.088,2.088017225265503,1.8791,1.9934,19076603.0],["2012-04-06",1.9934,1.9934285879135132,1.9243,1.9638,9548480.0],["2012-04-09",1.9638,1.9637815952301025,1.8777,1.9003,8991079.0],["2012-04-10",1.9003,1.9002511501312256,1.8226,1.8974,7691651.0],["2012-04-11",1.8974,1.9115,1.8508,1.9087,6164411.0],["2012-04-12",1.9087,1.9708,1.9059,1.9511,14410688.0],["2012-04-13",1.9511,1.9878,1.9468,1.9652,7542255.0],["2012-04-16",1.9652,1.9651929140090942,1.8847,1.8918,13702305.0],["2012-04-17",1.8918,1.9172,1.865,1.9059,6802939.0],["2012-04-18",1.9059,1.9483,1.8508,1.9412,14325688.0],["2012-04-19",1.9412,1.9624,1.9059,1.9158,14729273.0],["2012-04-20",1.9158,1.9327,1.8974,1.9186,9361807.0],["2012-04-23",1.9186,1.9271,1.7788,1.8268,23518670.0],["2012-04-24",1.8268,1.8494,1.7647,1.8438,12549498.0],["2012-04-25",1.8438,1.8875,1.8437798023223877,1.8819,10343053.0],["2012-04-26",1.8819,1.9497,1.872,1.9468,11986793.0],["2012-04-27",1.9468,2.0428,1.9299,2.009,13097441.0],["2012-05-02",2.009,2.081,2.0089571475982666,2.0457,11255920.0],["2012-05-03",2.0457,2.0598,2.0231,2.0527,5372464.0],["2012-05-04",2.0527,2.1854,2.0499,2.177,14661205.0],["2012-05-07",2.177,2.3294,2.16,2.2843,24303357.0],["2012-05-08",2.2843,2.3845,2.284254312515259,2.3153,27234402.0],["2012-05-09",2.3153,2.3365,2.2588,2.2871,12050928.0],["2012-05-10",2.2871,2.4141,2.2758,2.2871,21044640.0],["2012-05-11",2.2871,2.3266,2.2588,2.2941,8227141.0],["2012-05-14",2.2941,2.3266,2.2419,2.2659,21516449.0],["2012-05-15",2.2659,2.2659008502960205,2.1727,2.2094,8428634.0],["2012-05-16",2.2094,2.209429979324341,2.1304,2.1643,15111291.0],["2012-05-17",2.1643,2.201,2.1191,2.1953,17352965.0],["2012-05-18",2.1953,2.195312261581421,2.1304,2.16,11251968.0],["2012-05-21",2.16,2.1600189208984375,2.058,2.0802,6013905.0],["2012-05-22",2.0802,2.1504,2.0654,2.0986,9968260.0],["2012-05-23",2.0986,2.1337,2.0321,2.1005,15383570.0],["2012-05-24",2.1005,2.100476026535034,1.9508,1.9785,28849340.0],["2012-05-25",1.9785,2.0487,1.9453,2.0229,15516450.0],["2012-05-28",2.0229,2.0986,1.9841,2.0968,11328865.0],["2012-05-29",2.0968,2.1799,2.0709,2.1688,15353835.0],["2012-05-30",2.1688,2.3037,2.143,2.2446,16889135.0],["2012-05-31",2.2446,2.4016,2.244572401046753,2.3813,24819310.0],["2012-06-01",2.3813,2.3887,2.3111,2.3425,7653310.0],["2012-06-04",2.3425,2.4238,2.2723,2.2926,8923285.0],["2012-06-05",2.2926,2.3462,2.239,2.2945,8278070.0],["2012-06-06",2.2945,2.3259,2.1762,2.2169,9843140.0],["2012-06-07",2.2169,2.2815,2.1762,2.215,4115975.0],["2012-06-08",2.215,2.2852,2.1947,2.2372,3741640.0],["2012-06-11",2.2372,2.3739,2.2002,2.3277,8347535.0],["2012-06-12",2.3277,2.409,2.2926,2.3887,14888405.0],["2012-06-13",2.3887,2.433,2.3425,2.3924,11402460.0],["2012-06-14",2.3924,2.4533,2.3794,2.4256,9963440.0],["2012-06-15",2.4256,2.4256155490875244,2.3055,2.3259,8264260.0],["2012-06-18",2.3259,2.3499,2.2538,2.3369,9248170.0],["2012-06-19",2.3369,2.3536,2.2871,2.3332,4323795.0],["2012-06-20",2.3332,2.494,2.3111,2.457,14784410.0],["2012-06-21",2.457,2.5753,2.4293,2.5365,24103545.0],["2012-06-25",2.5365,2.5826,2.457,2.5235,13198795.0],["2012-06-26",2.5235,2.523527145385742,2.3517,2.457,6572720.0],["2012-06-27",2.457,2.5734,2.4219,2.5198,14135695.0],["2012-06-28",2.5198,2.614,2.5124,2.566,14777825.0],["2012-06-29",2.566,2.6233,2.4977,2.5974,9499295.0],["2012-07-02",2.5974,2.6362,2.5531,2.6233,5941185.0],["2012-07-03",2.6233,2.6732,2.5309,2.5642,5872580.0],["2012-07-04",2.5642,2.59,2.4718,2.4866,5340115.0],["2012-07-05",2.4866,2.4995,2.4034,2.4459,5088470.0],["2012-07-06",2.4459,2.4977,2.3462,2.4773,8759840.0],["2012-07-09",2.4773,2.5309,2.4219,2.4312,6692570.0],["2012-07-10",2.4312,2.4311580657958984,2.2557,2.2926,6621125.0],["2012-07-11",2.2926,2.3185,2.2353,2.3,10351260.0],["2012-07-12",2.3,2.433,2.2353,2.4275,11978555.0],["2012-07-13",2.4275,2.5106,2.3868,2.3868,5818855.0],["2012-07-16",2.3868,2.3868210315704346,2.2002,2.2704,5276380.0],["2012-07-17",2.2704,2.3369,2.2557,2.3148,1286300.0],["2012-07-18",2.3148,2.324,2.1818,2.263,4530870.0],["2012-07-19",2.263,2.3259,2.2261,2.2871,3503980.0],["2012-07-20",2.2871,2.3277,2.2741,2.2945,2600190.0],["2012-07-23",2.2945,2.3074,2.1892,2.2649,2613235.0],["2012-07-24",2.2649,2.3074,2.2648932933807373,2.2963,1030650.0],["2012-07-25",2.2963,2.4182,2.2538,2.3979,6142830.0],["2012-07-26",2.3979,2.4349,2.3647,2.3979,4935805.0],["2012-07-27",2.3979,2.4921,2.2206,2.2446,8292970.0],["2012-07-30",2.2446,2.2815,2.2058,2.2132,2660620.0],["2012-07-31",2.2132,2.2131664752960205,1.9915,2.0007,16688935.0],["2012-08-01",2.0007,2.0709,1.9471,2.0617,8708550.0],["2012-08-02",2.0617,2.0931,1.9601,1.9896,5487645.0],["2012-08-03",1.9896,2.0931,1.9785,2.0894,8055685.0],["2012-08-06",2.0894,2.2021,2.0358,2.1965,7753205.0],["2012-08-07",2.1965,2.215,2.1522,2.1725,4983525.0],["2012-08-08",2.1725,2.1984,2.0912,2.1541,4101255.0],["2012-08-09",2.1541,2.1892,2.1374,2.1725,2505600.0],["2012-08-10",2.1725,2.2704,2.1411,2.2169,4715725.0],["2012-08-13",2.2169,2.2723,2.1245,2.1596,4125350.0],["2012-08-14",2.1596,2.1928,2.0635,2.1577,8959190.0],["2012-08-15",2.1577,2.1633,2.1023,2.1596,3474150.0],["2012-08-16",2.1596,2.1633,2.1171,2.1522,1674000.0],["2012-08-17",2.1522,2.3092,2.1226,2.2187,3358070.0],["2012-08-20",2.2187,2.2686,2.1762,2.2169,2803395.0],["2012-08-21",2.2169,2.3794,2.2039,2.3314,11900895.0],["2012-08-22",2.3314,2.3813,2.2741,2.3111,9873105.0],["2012-08-23",2.3111,2.4607,2.3110785484313965,2.3794,14587500.0],["2012-08-24",2.3794,2.4478,2.2815,2.2871,6862530.0],["2012-08-27",2.2871,2.3554,2.1984,2.2169,13172895.0],["2012-08-28",2.2169,2.4385478496551514,2.1799,2.4385,15265385.0],["2012-08-29",2.4385,2.5568,2.4256,2.4755,18379400.0],["2012-08-30",2.4755,2.4755,2.2409,2.3794,18858435.0],["2012-08-31",2.3794,2.409,2.3111,2.3369,8648655.0],["2012-09-03",2.3369,2.5716,2.3277,2.5032,30407110.0],["2012-09-04",2.5032,2.5087,2.4441,2.4903,21657140.0],["2012-09-05",2.4903,2.5457,2.4164,2.494,17824590.0],["2012-09-06",2.494,2.5494,2.4219,2.5143,21394385.0],["2012-09-07",2.5143,2.7655,2.4866,2.6861,76711435.0],["2012-09-10",2.6861,2.7138,2.6067,2.6418,50568555.0],["2012-09-11",2.6418,2.6584,2.4589,2.5014,40855275.0],["2012-09-12",2.5014,2.5679,2.4847,2.5457,27486085.0],["2012-09-13",2.5457,2.6011,2.447784423828125,2.4478,22031985.0],["2012-09-14",2.4478,2.4847,2.3831,2.4718,15093535.0],["2012-09-17",2.4718,2.5235,2.4201,2.4385,12187545.0],["2012-09-18",2.4385,2.5217,2.4201,2.494,13025830.0],["2012-09-19",2.494,2.5457,2.457,2.494,10062655.0],["2012-09-20",2.494,2.5087,2.3924,2.494,11870540.0],["2012-09-21",2.494,2.5069,2.3665,2.4016,9504220.0],["2012-09-24",2.4016,2.401599884033203,2.3425,2.3554,6654260.0],["2012-09-25",2.3554,2.3628,2.279672384262085,2.2797,4750770.0],["2012-09-26",2.2797,2.3148,2.1818,2.252,8636280.0],["2012-09-27",2.252,2.3,2.2169,2.2594,7621905.0],["2012-09-28",2.2594,2.3647,2.2446,2.3499,11090040.0],["2012-10-08",2.3499,2.3647,2.3,2.3499,7576670.0],["2012-10-09",2.3499,2.4108,2.3185,2.3979,6805435.0],["2012-10-10",2.3979,2.4201,2.3406,2.3831,7252275.0],["2012-10-11",2.3831,2.4238,2.3665,2.4127,7261990.0],["2012-10-12",2.4127,2.4219,2.3092,2.3314,5763250.0],["2012-10-15",2.3314,2.3314,2.1947,2.2427,7568565.0],["2012-10-16",2.2427,2.2741,2.2095,2.2316,2676055.0],["2012-10-17",2.2316,2.2704,2.2243,2.2446,2109410.0],["2012-10-18",2.2446,2.3425,2.2372,2.324,4583565.0],["2012-10-19",2.324,2.3739,2.2704,2.3665,5259635.0],["2012-10-22",2.3665,2.4053,2.3369,2.3813,3440485.0],["2012-10-23",2.3813,2.3961,2.3092,2.3148,2422980.0],["2012-10-24",2.3148,2.3831,2.2723,2.3683,3513475.0],["2012-10-25",2.3683,2.4164,2.3314,2.3961,9944060.0],["2012-10-26",2.3961,2.4108,2.2741,2.3369,7935040.0],["2012-10-29",2.3369,2.3536,2.3129,2.3277,3873215.0],["2012-10-30",2.3277,2.3332,2.2187,2.2335,4345340.0],["2012-10-31",2.2335,2.2464,2.2039,2.2169,3581545.0],["2012-11-01",2.2169,2.3,2.2168617248535156,2.2723,3513640.0],["2012-11-02",2.2723,2.2908,2.2538,2.2649,2569930.0],["2012-11-05",2.2649,2.2704,2.2298,2.2557,1906805.0],["2012-11-06",2.2557,2.263,2.2169,2.2353,1198620.0],["2012-11-07",2.2353,2.2778,2.2353,2.2575,2029795.0],["2012-11-08",2.2575,2.2575039863586426,2.1263,2.1651,4927315.0],["2012-11-09",2.1651,2.1892,2.1337,2.1614,2641470.0],["2012-11-12",2.1614,2.1984,2.1485,2.1596,1353000.0],["2012-11-13",2.1596,2.2132,2.1467,2.1744,2420075.0],["2012-11-14",2.1744,2.2594,2.1707,2.1799,1215750.0],["2012-11-15",2.1799,2.1799137592315674,2.1134,2.1263,2480250.0],["2012-11-16",2.1263,2.1263394355773926,1.9952,2.0561,5495630.0],["2012-11-19",2.0561,2.0949,1.9952,2.0838,4553200.0],["2012-11-20",2.0838,2.1541,2.0617,2.1245,5324135.0],["2012-11-21",2.1245,2.1337,2.0321,2.1245,2886700.0],["2012-11-22",2.1245,2.1244921684265137,2.0691,2.0783,701500.0],["2012-11-23",2.0783,2.1005,2.0635,2.082,391650.0],["2012-11-26",2.082,2.1577,2.0598,2.0802,4110900.0],["2012-11-27",2.0802,2.0801546573638916,1.973,2.0044,3998315.0],["2012-11-28",2.0044,2.0414,1.9638,1.9952,1190000.0],["2012-11-29",1.9952,2.0229,1.9379,1.9527,965500.0],["2012-11-30",1.9527,1.9841,1.9065,1.9841,6694835.0],["2012-12-03",1.9841,1.98409104347229,1.8474,1.912,4691545.0],["2012-12-04",1.912,1.9471,1.8714,1.9268,5036125.0],["2012-12-05",1.9268,2.0192,1.901,2.0044,8203395.0],["2012-12-06",2.0044,2.0136,1.9065,1.949,6403625.0],["2012-12-07",1.949,1.9841,1.9157,1.9416,9470730.0],["2012-12-10",1.9416,2.0192,1.9231,2.0192,13796150.0],["2012-12-11",2.0192,2.0303,1.9785,2.0155,8100350.0],["2012-12-12",2.0155,2.0875,1.9952,2.0543,6661935.0],["2012-12-13",2.0543,2.0746,2.0284,2.034,4368605.0],["2012-12-14",2.034,2.0931,2.0192,2.0783,7394005.0],["2012-12-17",2.0783,2.078307628631592,1.8751,1.9434,22539790.0],["2012-12-18",1.9434,1.9638,1.9065,1.9379,11914110.0],["2012-12-19",1.9379,1.973,1.9324,1.9656,9916870.0],["2012-12-20",1.9656,1.9656171798706055,1.9194,1.9582,8995885.0],["2012-12-21",1.9582,2.0857,1.9361,2.0414,12590160.0],["2012-12-24",2.0414,2.1541,2.0173,2.1282,16228695.0],["2012-12-25",2.1282,2.2409,2.1097,2.1633,14379065.0],["2012-12-26",2.1633,2.3296,2.1541,2.2815,17138905.0],["2012-12-27",2.2815,2.3185,2.2132,2.2945,12869645.0],["2012-12-28",2.2945,2.4034,2.2316,2.385,10390030.0],["2012-12-31",2.385,2.3942,2.3203,2.3369,9356565.0],["2013-01-04",2.3369,2.4533,2.2409,2.2538,11212230.0],["2013-01-07",2.2538,2.2871,2.2224,2.2667,9132395.0],["2013-01-08",2.2667,2.355414628982544,2.2372,2.3554,7853975.0],["2013-01-09",2.3554,2.4201,2.3092,2.3222,6546370.0],["2013-01-10",2.3222,2.372,2.2741,2.3148,5197475.0],["2013-01-11",2.3148,2.3702,2.2704,2.3,8662760.0],["2013-01-14",2.3,2.4385,2.263,2.4145,9334125.0],["2013-01-15",2.4145,2.5365,2.4145,2.4884,8739530.0],["2013-01-16",2.4884,2.5198,2.3831,2.433,8691730.0],["2013-01-17",2.433,2.4349,2.3683,2.3739,3585835.0],["2013-01-18",2.3739,2.4422,2.373889207839966,2.4145,2196735.0],["2013-01-21",2.4145,2.4681,2.3868,2.4275,2561975.0],["2013-01-22",2.4275,2.494,2.361,2.3647,4635245.0],["2013-01-23",2.3647,2.4127,2.3277,2.3887,2541660.0],["2013-01-24",2.3887,2.4071,2.1614,2.2557,5553760.0],["2013-01-25",2.2557,2.2723,2.1984,2.2335,3835000.0],["2013-01-28",2.2335,2.2815,2.2021,2.2741,5147215.0],["2013-01-29",2.2741,2.3,2.2095,2.2778,7042155.0],["2013-01-30",2.2778,2.3998,2.277825355529785,2.3259,10195905.0],["2013-01-31",2.3259,2.3388,2.2686,2.3,5688060.0],["2013-02-01",2.3,2.3203,2.2723,2.2852,3803255.0],["2013-02-04",2.2852,2.3332,2.1762,2.1892,9135525.0],["2013-02-05",2.1892,2.2815,2.143,2.2353,7897195.0],["2013-02-06",2.2353,2.2704,2.2169,2.2372,7699100.0],["2013-02-07",2.2372,2.2538,2.2224,2.2409,6644650.0],["2013-02-08",2.2409,2.3185,2.1984,2.3018,4776555.0],["2013-02-18",2.3018,2.3998,2.2945,2.3924,5734375.0],["2013-02-19",2.3924,2.4459,2.3554,2.4385,7218355.0],["2013-02-20",2.4385,2.4755,2.3887,2.47,7432105.0],["2013-02-21",2.47,2.5272,2.4256,2.4718,14666680.0],["2013-02-22",2.4718,2.5235,2.4349,2.4773,5457915.0],["2013-02-25",2.4773,2.5328,2.4312,2.5124,7541990.0],["2013-02-26",2.5124,2.6288,2.4958,2.5438,10565860.0],["2013-02-27",2.5438,2.614,2.3887,2.4312,10552010.0],["2013-02-28",2.4312,2.5309,2.3924,2.5235,7613455.0],["2013-03-01",2.5235,2.6233,2.481,2.5974,16174245.0],["2013-03-04",2.5974,2.6916,2.5309,2.5605,13908290.0],["2013-03-05",2.5605,2.712,2.5272,2.7027,11654740.0],["2013-03-06",2.7027,2.7988,2.651,2.7544,12002575.0],["2013-03-07",2.7544,2.7545,2.5697,2.5863,15351660.0],["2013-03-08",2.5863,2.7009,2.494,2.5494,16130790.0],["2013-03-11",2.5494,2.603,2.5069,2.5845,11198280.0],["2013-03-12",2.5845,2.6104,2.4755,2.4921,8812900.0],["2013-03-13",2.4921,2.4921212196350098,2.3517,2.3961,12414005.0],["2013-03-14",2.3961,2.4626,2.3960578441619873,2.4552,7135530.0],["2013-03-15",2.4552,2.5291,2.3425,2.4441,13608105.0],["2013-03-18",2.4441,2.4441,2.372,2.4256,4356975.0],["2013-03-19",2.4256,2.4847,2.3536,2.4755,8069950.0],["2013-03-20",2.4755,2.5198,2.4459,2.518,8895915.0],["2013-03-21",2.518,2.6288,2.5124,2.6048,11115775.0],["2013-03-22",2.6048,2.6916,2.5771,2.6048,10756275.0],["2013-03-25",2.6048,2.7988,2.604811668395996,2.7822,18126090.0],["2013-03-26",2.7822,2.917,2.7821614742279053,2.8634,32240400.0],["2013-03-27",2.8634,2.8653,2.7914,2.8265,14447715.0],["2013-03-28",2.8265,2.8764,2.7194,2.7249,18773995.0],["2013-03-29",2.7249,2.7988,2.6972,2.7637,11798955.0],["2013-04-01",2.7637,2.8616,2.6972,2.8616,14528215.0],["2013-04-02",2.8616,2.8875,2.6639,2.6898,18298165.0],["2013-04-03",2.6898,2.7157,2.5438,2.5679,11663185.0],["2013-04-08",2.5679,2.6879,2.5032,2.6658,17121015.0],["2013-04-09",2.6658,2.7896,2.6399,2.7711,17273035.0],["2013-04-10",2.7711,2.8173,2.5863,2.6362,23901245.0],["2013-04-11",2.6362,2.7064,2.59,2.6177,17553555.0],["2013-04-12",2.6177,2.6399,2.5494,2.5586,9923770.0],["2013-04-15",2.5586,2.5808,2.4681,2.5069,10468720.0],["2013-04-16",2.5069,2.5826,2.4681,2.5512,8298940.0],["2013-04-17",2.5512,2.651,2.5402,2.6362,24336945.0],["2013-04-18",2.6362,2.7341,2.5919,2.7304,15988145.0],["2013-04-19",2.7304,2.8006,2.699,2.7711,17123115.0],["2013-04-22",2.7711,2.7859,2.7267,2.7711,10978865.0],["2013-04-23",2.7711,2.8413,2.699,2.7877,19628630.0],["2013-04-24",2.7877,3.0667,2.7822,3.0667,30678455.0],["2013-04-25",3.0667,3.3161,3.0666584968566895,3.1387,63228900.0],["2013-04-26",3.1387,3.3364,3.0851,3.1387,39276480.0],["2013-05-02",3.1387,3.4528,3.0297,3.4528,19380340.0],["2013-05-03",3.4528,3.798222064971924,3.452761650085449,3.7982,52390415.0],["2013-05-06",3.7982,3.9719,3.7502,3.8444,64166350.0],["2013-05-07",3.8444,3.861,3.6283,3.7077,49536365.0],["2013-05-08",3.7077,3.7871,3.632,3.7631,41142640.0],["2013-05-09",3.7631,3.9349,3.6689,3.813,49306365.0],["2013-05-10",3.813,3.8130016326904297,3.4694,3.5488,39995895.0],["2013-05-13",3.5488,3.6172,3.4731,3.5747,24493530.0],["2013-05-14",3.5747,3.5746889114379883,3.4084,3.4953,27170135.0],["2013-05-15",3.4953,3.5636,3.4435,3.547,19744655.0],["2013-05-16",3.547,3.6541,3.4361,3.4491,37473485.0],["2013-05-17",3.4491,3.6079,3.4361,3.5026,22361855.0],["2013-05-20",3.5026,3.6486,3.4694,3.6486,23512775.0],["2013-05-21",3.6486,3.6485846042633057,3.4879,3.6135,26326045.0],["2013-05-22",3.6135,3.6134836673736572,3.251396656036377,3.2514,41346640.0],["2013-05-23",3.2514,3.2883,3.1461,3.2551,33147895.0],["2013-05-24",3.2551,3.3721,3.2347,3.3443,28689755.0],["2013-05-27",3.3443,3.5115,3.3257,3.4706,37693315.0],["2013-05-28",3.4706,3.470611333847046,3.2588,3.3536,18577355.0],["2013-05-29",3.3536,3.4557,3.2922,3.374,23971340.0],["2013-05-30",3.374,3.5486,3.3071,3.3666,33933555.0],["2013-05-31",3.3666,3.4,3.2327966690063477,3.2328,26689550.0],["2013-06-03",3.2328,3.3071,3.1919,3.2588,11097440.0],["2013-06-04",3.2588,3.2588071823120117,3.0582,3.0712,18773080.0],["2013-06-05",3.0712,3.2142,3.0711567401885986,3.151,15609655.0],["2013-06-06",3.151,3.27,3.0953,3.1771,16564565.0],["2013-06-07",3.1771,3.2662,3.177058458328247,3.2607,17661195.0],["2013-06-13",3.2607,3.26066517829895,2.9541,3.0916,14084115.0],["2013-06-14",3.0916,3.400010108947754,3.0915939807891846,3.4,24186590.0],["2013-06-17",3.4,3.5431,3.3851,3.4297,30858665.0],["2013-06-18",3.4297,3.429736614227295,3.2161,3.3536,19613325.0],["2013-06-19",3.3536,3.6898,3.2551,3.6471,48775420.0],["2013-06-20",3.6471,3.7716,3.4743,3.6415,50711775.0],["2013-06-21",3.6415,3.9574,3.4948,3.8608,61348100.0],["2013-06-24",3.8608,3.860776424407959,3.4743,3.4892,33843670.0],["2013-06-25",3.4892,3.5654,3.1585,3.4372,35613695.0],["2013-06-26",3.4372,3.753,3.437168836593628,3.6973,34883755.0],["2013-06-27",3.6973,3.805,3.5449,3.5505,30371915.0],["2013-06-28",3.5505,3.5821,3.2142,3.2885,25608720.0],["2013-07-01",3.2885,3.6174,3.2328,3.6174,29734570.0],["2013-07-02",3.6174,3.8608,3.617387533187866,3.8088,37794275.0],["2013-07-03",3.8088,3.9964,3.6601,3.9351,46300425.0],["2013-07-04",3.9351,4.329,3.8552,4.106,58219675.0],["2013-07-05",4.106,4.1729,3.7957,3.7995,43297180.0],["2013-07-08",3.7995,3.799464702606201,3.5375,3.5579,34344260.0],["2013-07-09",3.5579,3.6564,3.5115,3.5691,21755100.0],["2013-07-10",3.5691,3.7679,3.5579,3.7474,31034360.0],["2013-07-11",3.7474,3.8812,3.6434,3.7995,25894235.0],["2013-07-12",3.7995,4.0298,3.7177,3.7939,26788350.0],["2013-07-15",3.7939,4.0131,3.7251,4.0038,37696820.0],["2013-07-16",4.0038,4.2714,3.9444,4.2175,50632085.0],["2013-07-17",4.2175,4.217499256134033,3.8645,3.8868,42649635.0],["2013-07-18",3.8868,4.0057,3.8552,3.9462,26301290.0],["2013-07-19",3.9462,4.1599,3.8422,3.8459,39329370.0],["2013-07-22",3.8459,3.9574,3.7307,3.9072,27017685.0],["2013-07-23",3.9072,4.0819,3.8831,4.0521,33523710.0],["2013-07-24",4.0521,4.1599,3.95,4.0874,31091045.0],["2013-07-25",4.0874,4.1302,3.688,3.7159,37103750.0],["2013-07-26",3.7159,3.8459,3.5821,3.8422,23448870.0],["2013-07-29",3.8422,3.9035,3.6843,3.8255,29370610.0],["2013-07-30",3.8255,3.8626,3.5765,3.6471,22433465.0],["2013-07-31",3.6471,3.7474,3.5932,3.675,16615180.0],["2013-08-01",3.675,3.8645,3.6378,3.8441,27854015.0],["2013-08-02",3.8441,4.0484,3.8311,3.9351,34601250.0],["2013-08-05",3.9351,4.158,3.9221,4.1004,38801930.0],["2013-08-06",4.1004,4.1246,3.9983,4.0874,24285000.0],["2013-08-07",4.0874,4.2844,3.9035,4.2398,48486195.0],["2013-08-08",4.2398,4.3903,4.08,4.1803,36415175.0],["2013-08-09",4.1803,4.3847,4.0521,4.2547,25220185.0],["2013-08-12",4.2547,4.3754,4.0094,4.106,26524820.0],["2013-08-13",4.106,4.51662540435791,4.0893,4.5166,41441865.0],["2013-08-14",4.5166,4.6411,4.4089,4.5705,35659800.0],["2013-08-15",4.5705,4.570505619049072,4.4126,4.4553,22430450.0],["2013-08-16",4.4553,4.5426,4.1246,4.1246,34063180.0],["2013-08-19",4.1246,4.5371,4.093,4.5371,42205910.0],["2013-08-20",4.5371,4.6244,4.4219,4.5705,25953160.0],["2013-08-21",4.5705,4.570505619049072,4.3308,4.459,29344295.0],["2013-08-22",4.459,4.9049,4.4051,4.812,36242105.0],["2013-08-23",4.812,5.0276,4.6913,4.9978,39410745.0],["2013-08-26",4.9978,5.1056,4.9049,4.9514,27382195.0],["2013-08-27",4.9514,5.0443,4.8306,4.9607,17528510.0],["2013-08-28",4.9607,4.960671424865723,4.76,4.825,13789960.0],["2013-08-29",4.825,4.8771,4.7284,4.8027,10009745.0],["2013-08-30",4.8027,5.0629,4.4367,4.4925,26260980.0],["2013-09-02",4.4925,4.7229,4.4405,4.5798,13985675.0],["2013-09-03",4.5798,4.8418,4.579794883728027,4.7507,16089200.0],["2013-09-04",4.7507,5.1929,4.682,5.0127,27610690.0],["2013-09-05",5.0127,5.2394,4.9068,5.1223,25346815.0],["2013-09-06",5.1223,5.2375,4.957,5.087,14871140.0],["2013-09-09",5.087,5.3193,4.9625,5.087,19802825.0],["2013-09-10",5.087,5.087009906768799,4.7563,4.9161,23597365.0],["2013-09-11",4.9161,4.916079521179199,4.4646,4.5519,27752185.0],["2013-09-12",4.5519,4.6077,4.368,4.4665,21708200.0],["2013-09-13",4.4665,4.8027,4.4219,4.734,24934430.0],["2013-09-16",4.734,4.9792,4.7191,4.7749,21810755.0],["2013-09-17",4.7749,4.8492,4.6262,4.708,10720200.0],["2013-09-18",4.708,4.8027,4.6262,4.6653,8504690.0],["2013-09-23",4.6653,4.8938,4.656,4.8678,15668580.0],["2013-09-24",4.8678,5.139,4.867773532867432,4.9235,17729075.0],["2013-09-25",4.9235,4.97,4.6783,4.7043,23240420.0],["2013-09-26",4.7043,4.7656,4.5482,4.6541,15079535.0],["2013-09-27",4.6541,4.8659,4.654111862182617,4.7897,12568505.0],["2013-09-30",4.7897,5.0164,4.7006,4.8956,12566780.0],["2013-10-08",4.8956,4.9792,4.7377,4.812,11704160.0],["2013-10-09",4.812,5.1074,4.7098,5.035,26918620.0],["2013-10-10",5.035,5.1093,4.8083,4.8213,23049790.0],["2013-10-11",4.8213,4.8306,4.4219,4.5426,42592280.0],["2013-10-14",4.5426,4.5519,4.2361,4.2918,40454630.0],["2013-10-15",4.2918,4.3884,4.2825,4.3661,15496725.0],["2013-10-16",4.3661,4.366133689880371,4.0503,4.1246,24838960.0],["2013-10-17",4.1246,4.3048,4.124602317810059,4.1841,14228480.0],["2013-10-18",4.1841,4.342,4.1692,4.3141,10016165.0],["2013-10-21",4.3141,4.459,4.2788,4.4144,12703345.0],["2013-10-22",4.4144,4.4237,4.2138,4.2212,9263555.0],["2013-10-23",4.2212,4.4089,4.1711,4.2194,11286630.0],["2013-10-24",4.2194,4.2695,3.9908,4.0707,11548640.0],["2013-10-25",4.0707,4.1116,3.7865,3.8088,13941170.0],["2013-10-28",3.8088,3.9147,3.766,3.8645,11028525.0],["2013-10-29",3.8645,3.9035,3.478,3.5319,13819990.0],["2013-10-30",3.5319,3.6378,3.4743,3.5115,19335975.0],["2013-10-31",3.5115,3.5114855766296387,3.2997,3.335,16546565.0],["2013-11-01",3.335,3.4353,3.2198,3.4223,17017040.0],["2013-11-04",3.4223,3.478,3.3703,3.3907,10015775.0],["2013-11-05",3.3907,3.4929,3.3443,3.4855,11011710.0],["2013-11-06",3.4855,3.6453,3.4576,3.4743,17468920.0],["2013-11-07",3.4743,3.5301,3.3313,3.4093,11454065.0],["2013-11-08",3.4093,3.409299612045288,3.1733,3.2774,14966330.0],["2013-11-11",3.2774,3.374,3.1325,3.3368,22530060.0],["2013-11-12",3.3368,3.3703,3.2235,3.2681,20444825.0],["2013-11-13",3.2681,3.3591,3.2142,3.2625,13802150.0],["2013-11-14",3.2625,3.4279,3.1882,3.4279,21341790.0],["2013-11-15",3.4279,3.6025,3.4278788566589355,3.5319,25919295.0],["2013-11-18",3.5319,3.7363,3.5319,3.7103,25269340.0],["2013-11-19",3.7103,3.8403,3.7102842330932617,3.7902,19087385.0],["2013-11-20",3.7902,3.8385,3.7103,3.7623,16138355.0],["2013-11-21",3.7623,3.7623062133789062,3.5319,3.6713,20032295.0],["2013-11-22",3.6713,3.7437,3.6062,3.7344,14471035.0],["2013-11-25",3.7344,3.7344372272491455,3.61,3.6323,8754835.0],["2013-11-26",3.6323,3.8998,3.623,3.8831,19951500.0],["2013-11-27",3.8831,4.2156,3.8589,4.1488,29022850.0],["2013-11-28",4.1488,4.3011,4.0874,4.158,20820765.0],["2013-11-29",4.158,4.3067,4.0243,4.2156,17446380.0],["2013-12-02",4.2156,4.215641021728516,3.8738,3.9945,25880935.0],["2013-12-03",3.9945,4.2138,3.9035,4.1543,15141005.0],["2013-12-04",4.1543,4.5111,4.132,4.3438,18314360.0],["2013-12-05",4.3438,4.4182,4.0503,4.1302,21811145.0],["2013-12-06",4.1302,4.1989,3.8812,3.9109,14142010.0],["2013-12-09",3.9109,4.1116,3.8831,4.1116,10039915.0],["2013-12-10",4.1116,4.1989,3.9072,3.9314,16720770.0],["2013-12-11",3.9314,4.0113,3.8515,3.8626,10455490.0],["2013-12-12",3.8626,4.0094,3.8515,3.9667,8505750.0],["2013-12-13",3.9667,4.0651,3.9035,3.9945,8111960.0],["2013-12-16",3.9945,4.0429,3.8571,3.8794,10986620.0],["2013-12-17",3.8794,3.963,3.5877,3.6601,12347825.0],["2013-12-18",3.6601,3.74,3.5951,3.714,9418780.0],["2013-12-19",3.714,3.779,3.6601,3.6936,4358310.0],["2013-12-20",3.6936,3.7679,3.662,3.7642,5664930.0],["2013-12-23",3.7642,3.9667,3.7641637325286865,3.9574,16123980.0],["2013-12-24",3.9574,4.106,3.8719,3.9462,14523260.0],["2013-12-25",3.9462,4.0596,3.9017,4.0336,16159890.0],["2013-12-26",4.0336,4.1376,3.9351,3.9574,10792030.0],["2013-12-27",3.9574,4.0596,3.9054,4.0113,9864580.0],["2013-12-30",4.0113,4.1413,3.9834,4.132,11564175.0],["2013-12-31",4.132,4.132034778594971,3.9964,4.0782,7948925.0],["2014-01-02",4.0782,4.2918,4.0466,4.2621,13920335.0],["2014-01-03",4.2621,4.5073,4.2454,4.368,22162110.0],["2014-01-06",4.368,4.459,4.2231,4.2547,14405055.0],["2014-01-07",4.2547,4.459,4.2138,4.4423,12292895.0],["2014-01-08",4.4423,4.6188,4.4052,4.459,16206975.0],["2014-01-09",4.459,4.617,4.3661,4.446,14055145.0],["2014-01-10",4.446,4.446023941040039,4.158,4.1989,18016530.0],["2014-01-13",4.1989,4.198919296264648,3.976,4.0819,22382650.0],["2014-01-14",4.0819,4.1859,3.9945,4.1803,21694240.0],["2014-01-15",4.1803,4.29,4.1339,4.2547,12881585.0],["2014-01-16",4.2547,4.2639,4.1711,4.2101,13672555.0],["2014-01-17",4.2101,4.2361,4.1079,4.1989,7771695.0],["2014-01-20",4.1989,4.2992,3.8496,3.9555,23476550.0],["2014-01-21",3.9555,4.0596,3.9128,4.0317,14212300.0],["2014-01-22",4.0317,4.407,3.9983,4.3457,25584505.0],["2014-01-23",4.3457,4.5073,4.3123,4.4367,24537345.0],["2014-01-24",4.4367,4.6913,4.3476,4.5649,25050280.0],["2014-01-27",4.5649,4.6634,4.509193420410156,4.5092,21506545.0],["2014-01-28",4.5092,4.6151,4.4237,4.5426,15762450.0],["2014-01-29",4.5426,4.6225,4.4535,4.5148,20727235.0],["2014-01-30",4.5148,4.6727,4.514767646789551,4.5668,13525395.0],["2014-02-07",4.5668,4.8585,4.3847,4.7953,20622110.0],["2014-02-10",4.7953,5.087,4.7377,5.0071,29733085.0],["2014-02-11",5.0071,5.009,4.7786,4.8808,22740555.0],["2014-02-12",4.8808,4.9737,4.8009,4.9402,15362225.0],["2014-02-13",4.9402,4.9737,4.4627,4.6262,20403680.0],["2014-02-14",4.6262,4.7173,4.4869,4.7173,19560305.0],["2014-02-17",4.7173,4.9885,4.717282295227051,4.8956,18742255.0],["2014-02-18",4.8956,4.9124,4.8027,4.8641,10245015.0],["2014-02-19",4.8641,4.8826,4.6634,4.7043,19962060.0],["2014-02-20",4.7043,4.7897,4.5724,4.5835,16237555.0],["2014-02-21",4.5835,4.6448,4.4646,4.5445,13014005.0],["2014-02-24",4.5445,4.6801,4.5166,4.6262,12917985.0],["2014-02-25",4.6262,4.6913,4.2175,4.3197,21520700.0],["2014-02-26",4.3197,4.4107,4.1023,4.4089,12403950.0],["2014-02-27",4.4089,4.617,4.2732,4.3364,16684180.0],["2014-02-28",4.3364,4.4497,4.1265,4.4479,16469450.0],["2014-03-03",4.4479,4.5482,4.42,4.4739,10027620.0],["2014-03-04",4.4739,4.5575,4.3884,4.4758,15898250.0],["2014-03-05",4.4758,4.4925,4.3698,4.4126,6765825.0],["2014-03-06",4.4126,4.4293,4.2918,4.4014,7037525.0],["2014-03-07",4.4014,4.4553,4.342,4.3791,4949470.0],["2014-03-10",4.3791,4.5129,4.329,4.4033,14288980.0],["2014-03-11",4.4033,4.40329122543335,3.9629626274108887,3.963,25309800.0],["2014-03-12",3.963,4.0391,3.7233,3.8273,15927880.0],["2014-03-13",3.8273,3.9351,3.8088,3.8924,13368270.0],["2014-03-14",3.8924,3.9853,3.8459,3.9314,8939080.0],["2014-03-17",3.9314,4.0689,3.9017,4.0596,8043355.0],["2014-03-18",4.0596,4.1023,4.0131,4.0744,15635175.0],["2014-03-19",4.0744,4.074438095092773,3.976,4.0094,10587090.0],["2014-03-20",4.0094,4.0447,3.7715952396392822,3.7716,11822975.0],["2014-03-21",3.7716,4.1339,3.7715952396392822,4.1339,30925590.0],["2014-03-24",4.1339,4.3067,4.1079,4.2268,18105540.0],["2014-03-25",4.2268,4.3736,4.1432,4.2918,14321975.0],["2014-03-26",4.2918,4.4219,4.291815757751465,4.3661,14019920.0],["2014-03-27",4.3661,4.3866,4.2361,4.2714,6775600.0],["2014-03-28",4.2714,4.271378993988037,3.9221,4.0429,11873075.0],["2014-03-31",4.0429,4.2454,3.9964,4.1469,8979710.0],["2014-04-01",4.1469,4.2361,4.1246,4.2361,6532475.0],["2014-04-02",4.2361,4.2695,4.1302,4.2175,6986895.0],["2014-04-03",4.2175,4.4126,4.1822,4.3197,15320810.0],["2014-04-04",4.3197,4.5538,4.2825,4.5296,13012480.0],["2014-04-08",4.5296,4.5519256591796875,4.3847,4.5519,16716130.0],["2014-04-09",4.5519,4.6727,4.4832,4.5055,17633500.0],["2014-04-10",4.5055,4.6708,4.4683,4.5761,19612065.0],["2014-04-11",4.5761,4.6597,4.5333,4.6114,12707315.0],["2014-04-14",4.6114,4.6411,4.4182,4.5018,15895220.0],["2014-04-15",4.5018,4.6225,4.3866,4.5389,14236110.0],["2014-04-16",4.5389,4.5891,4.485,4.5817,7482505.0],["2014-04-17",4.5817,4.9328,4.5519,4.8938,32269425.0],["2014-04-18",4.8938,4.9514,4.7006,4.7842,18709080.0],["2014-04-21",4.7842,4.9607,4.7043,4.7842,17015485.0],["2014-04-22",4.7842,4.8938,4.5333,4.7637,12815715.0],["2014-04-23",4.7637,4.9012,4.5965,4.6801,11853050.0],["2014-04-24",4.6801,4.799,4.5891,4.6838,5519315.0],["2014-04-25",4.6838,4.7377,4.5018,4.5129,5780005.0],["2014-04-28",4.5129,4.5333,4.0893,4.3866,10038850.0],["2014-04-29",4.3866,4.561214923858643,4.2361,4.5612,10598945.0],["2014-04-30",4.5612,4.7247,4.5333,4.6857,6039425.0],["2014-05-05",4.6857,4.7749,4.6262,4.7377,12284170.0],["2014-05-06",4.7377,4.8901,4.7117,4.8288,16194380.0],["2014-05-07",4.8288,4.8678,4.7674,4.825,15429890.0],["2014-05-08",4.825,4.8455,4.5705,4.6077,18284245.0],["2014-05-09",4.6077,4.682,4.4795,4.6597,5149670.0],["2014-05-12",4.6597,4.7154,4.5612,4.6262,10801720.0],["2014-05-13",4.6262,4.6745,4.5575,4.5984,6252665.0],["2014-05-14",4.5984,4.643,4.5203,4.6318,5048350.0],["2014-05-15",4.6318,4.631816864013672,4.2732,4.4163,48625200.0],["2014-05-16",4.4163,4.4553,4.2751,4.4182,12155985.0],["2014-05-19",4.4182,4.433,4.329,4.3959,4575100.0],["2014-05-20",4.3959,4.5705,4.3847,4.4776,11205480.0],["2014-05-21",4.4776,4.5111,4.3866,4.4776,8760550.0],["2014-05-22",4.4776,4.9254,4.477608680725098,4.7377,33069525.0],["2014-05-23",4.7377,4.8752,4.6801,4.7563,19774770.0],["2014-05-26",4.7563,4.9792,4.7359,4.747,18343870.0],["2014-05-27",4.747,4.8956,4.6931,4.8566,18596585.0],["2014-05-28",4.8566,4.9347,4.7972,4.8752,22596090.0],["2014-05-29",4.8752,4.8752055168151855,4.7191,4.7321,13145455.0],["2014-05-30",4.7321,5.1242,4.7006,5.0536,27444720.0],["2014-06-03",5.0536,5.2914,4.9923,5.1985,34122250.0],["2014-06-04",5.1985,5.2635,5.113,5.2096,15160025.0],["2014-06-05",5.2096,5.4827,5.1669,5.4344,32751315.0],["2014-06-06",5.4344,5.5552,5.3694,5.4512,24155935.0],["2014-06-09",5.4512,5.5032,5.2821,5.3323,14773260.0],["2014-06-10",5.3323,5.5738,5.2765,5.5515,17734580.0],["2014-06-11",5.5515,5.5719,5.4437,5.5329,10923010.0],["2014-06-12",5.5329,5.53291130065918,5.3137,5.4437,10442595.0],["2014-06-13",5.4437,5.4586,5.1112,5.4437,22903910.0],["2014-06-16",5.4437,5.443731784820557,5.2022,5.2579,28384545.0],["2014-06-17",5.2579,5.257938385009766,5.0164,5.152,35327535.0],["2014-06-18",5.152,5.3471,5.0461,5.1855,27020735.0],["2014-06-19",5.1855,5.2951,5.0164,5.1037,15119290.0],["2014-06-20",5.1037,5.1242,4.9421,5.1186,25442970.0],["2014-06-23",5.1186,5.3415,5.0499,5.2951,22617425.0],["2014-06-24",5.2951,5.4066,5.165,5.3954,29281140.0],["2014-06-25",5.3954,5.5775,5.3285,5.388,20132030.0],["2014-06-26",5.388,5.4809,5.3546,5.4066,14728590.0],["2014-06-27",5.4066,5.453,5.3323,5.4233,12150420.0],["2014-06-30",5.4233,5.453,5.3378,5.4252,14811120.0],["2014-07-01",5.4252,5.7206,5.425152778625488,5.7001,30744525.0],["2014-07-02",5.7001,5.7559,5.5403,5.6871,19817260.0],["2014-07-03",5.6871,5.7782,5.4735,5.6109,35620185.0],["2014-07-04",5.6109,5.610946178436279,5.3973,5.518,24037680.0],["2014-07-07",5.518,5.5831,5.3936,5.5273,12951915.0],["2014-07-08",5.5273,5.7261,5.4809,5.6946,11664385.0],["2014-07-09",5.6946,5.793,5.6072,5.6388,10631595.0],["2014-07-10",5.6388,5.7131,5.3973,5.4827,14266560.0],["2014-07-11",5.4827,5.4939,5.2022,5.2951,20359520.0],["2014-07-14",5.2951,5.3787,5.1855,5.3137,13218050.0],["2014-07-15",5.3137,5.4772,5.2988,5.388,14979270.0],["2014-07-16",5.388,5.4382,5.1558,5.1669,13318655.0],["2014-07-17",5.1669,5.2951,5.1279,5.2672,6074500.0],["2014-07-18",5.2672,5.323,5.1074,5.1595,17849335.0],["2014-07-21",5.1595,5.2579,5.1335,5.2133,12604135.0],["2014-07-22",5.2133,5.4958,5.213348865509033,5.4716,21095215.0],["2014-07-23",5.4716,5.5645,5.3713,5.401,17338240.0],["2014-07-24",5.401,5.400999546051025,5.1409,5.2505,34893205.0],["2014-07-25",5.2505,5.4159,5.1762,5.4029,19759970.0],["2014-07-28",5.4029,5.5459,5.3508,5.4827,15598015.0],["2014-07-29",5.4827,5.7596,5.4047,5.6853,26390195.0],["2014-07-30",5.6853,5.8246,5.6332,5.7596,19911800.0],["2014-07-31",5.7596,5.7596,5.6109,5.7484,14146470.0],["2014-08-01",5.7484,5.8878,5.5478,5.5868,20728065.0],["2014-08-04",5.5868,5.6611,5.5496,5.6351,11285915.0],["2014-08-05",5.6351,5.8488,5.5608,5.754,15641700.0],["2014-08-06",5.754,5.7967,5.676,5.7131,10317560.0],["2014-08-07",5.7131,5.7967,5.6704,5.7224,9937145.0],["2014-08-08",5.7224,5.8822,5.7001,5.8432,13927350.0],["2014-08-11",5.8432,6.0104,5.843186378479004,5.9714,17371255.0],["2014-08-12",5.9714,6.382,5.8896,6.159,28155105.0],["2014-08-13",6.159,6.3411,6.0977,6.2779,24101485.0],["2014-08-14",6.2779,6.5641,6.276083946228027,6.2761,48550035.0],["2014-08-15",6.2761,6.3077,5.7596,6.2036,22448920.0],["2014-08-18",6.2036,6.3541,6.1033,6.3504,14407625.0],["2014-08-19",6.3504,6.350400924682617,6.1981,6.2649,9988140.0],["2014-08-20",6.2649,6.4582,6.1683,6.3541,13972730.0],["2014-08-21",6.3541,6.4284,6.2947,6.3615,11783380.0],["2014-08-22",6.3615,6.735,6.361548900604248,6.6607,18423645.0],["2014-08-25",6.6607,6.660675048828125,6.2464,6.2965,20644940.0],["2014-08-26",6.2965,6.4024,6.2482,6.2612,12681370.0],["2014-08-27",6.2612,6.2965,5.9454,6.1312,23767150.0],["2014-08-28",6.1312,6.2556,5.9082,6.2482,21379935.0],["2014-08-29",6.2482,6.5213,6.1813,6.3523,14109515.0],["2014-09-01",6.3523,6.352258682250977,6.1312,6.1869,20635035.0],["2014-09-02",6.1869,6.2222,5.9825,6.094,34577670.0],["2014-09-03",6.094,6.1832,6.0438,6.1182,32751255.0],["2014-09-04",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-05",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-09",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-10",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-11",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-12",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-15",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-16",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-17",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-18",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-19",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-22",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-23",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-24",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-25",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-26",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-29",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-09-30",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-10-08",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-10-09",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-10-10",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-10-13",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-10-14",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-10-15",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-10-16",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-10-17",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-10-20",6.1182,6.1182,6.118159770965576,6.1182,0.0],["2014-10-21",6.1182,6.6885,5.8581,5.9751,93982485.0],["2014-10-22",5.9751,5.975100040435791,5.5794,5.7447,54379190.0],["2014-10-23",5.7447,5.7912,5.4772,5.5366,30530345.0],["2014-10-24",5.5366,5.5961,5.388,5.4995,28678815.0],["2014-10-27",5.4995,5.7652,5.4252,5.7113,20422050.0],["2014-10-28",5.7113,5.7577,5.6667,5.7206,21701745.0],["2014-10-29",5.7206,5.9082,5.7205634117126465,5.7837,23288730.0],["2014-10-30",5.7837,5.7893,5.5125,5.5422,25869235.0],["2014-10-31",5.5422,5.5756,5.31,5.3583,30364320.0],["2014-11-03",5.3583,5.5348,5.358267784118652,5.4121,30698665.0],["2014-11-04",5.4121,5.4995,5.3044,5.4958,24689675.0],["2014-11-05",5.4958,5.495753765106201,5.3694,5.3973,16577590.0],["2014-11-06",5.3973,5.5589,5.3527,5.5459,16669215.0],["2014-11-07",5.5459,5.6202,5.4586,5.4716,17700810.0],["2014-11-10",5.4716,5.5645,5.3694,5.5441,16024620.0],["2014-11-11",5.5441,5.544059753417969,5.1056,5.1836,23904385.0],["2014-11-12",5.1836,5.2579,5.165,5.1929,11983485.0],["2014-11-13",5.1929,5.2338,4.8585,4.9328,28874880.0],["2014-11-14",4.9328,5.0108,4.9049,4.9328,11699540.0],["2014-11-17",4.9328,5.2208,4.9272,5.2041,11707605.0],["2014-11-18",5.2041,5.204058647155762,5.048,5.0517,15869130.0],["2014-11-19",5.0517,5.2524,5.0517096519470215,5.2003,15341240.0],["2014-11-20",5.2003,5.200343608856201,5.0666,5.1409,12956100.0],["2014-11-21",5.1409,5.2579,5.1408891677856445,5.2078,11646030.0],["2014-11-24",5.2078,5.3285,5.1688,5.3137,20909605.0],["2014-11-25",5.3137,5.6388,5.2691,5.5961,36025415.0],["2014-11-26",5.5961,5.8971,5.59608268737793,5.8339,35263235.0],["2014-11-27",5.8339,5.9509,5.7354,5.9379,31605905.0],["2014-11-28",5.9379,6.0123,5.6685,5.793,26673350.0],["2014-12-01",5.793,5.8246,5.4252,5.5794,30132055.0],["2014-12-02",5.5794,5.6778,5.5218,5.6017,23610690.0],["2014-12-03",5.6017,5.6927,5.3304,5.624,37436555.0],["2014-12-04",5.624,5.7744,5.4995,5.5422,30648235.0],["2014-12-05",5.5422,5.5701,5.1725,5.2672,48780205.0],["2014-12-08",5.2672,5.3768,5.165,5.1818,22443020.0],["2014-12-09",5.1818,5.2282,4.8306,4.8492,38077735.0],["2014-12-10",4.8492,5.1335,4.849194526672363,5.1074,19283140.0],["2014-12-11",5.1074,5.1799,5.048,5.1465,14693920.0],["2014-12-12",5.1465,5.3861,5.146462917327881,5.2765,19396855.0],["2014-12-15",5.2765,5.3917,5.276517868041992,5.3676,16912345.0],["2014-12-16",5.3676,5.3843,5.1446,5.165,19408510.0],["2014-12-17",5.165,5.165042877197266,4.9792,5.0721,19752625.0],["2014-12-18",5.0721,5.072145938873291,4.9792,4.9792,12038935.0],["2014-12-19",4.9792,5.0406,4.8325,4.8678,16572900.0],["2014-12-22",4.8678,4.9848,4.381,4.4256,35880120.0],["2014-12-23",4.4256,4.6225,4.3736,4.5798,20650920.0],["2014-12-24",4.5798,4.8864,4.5426,4.8733,21138680.0],["2014-12-25",4.8733,4.9235,4.7526,4.8473,15927550.0],["2014-12-26",4.8473,4.8659,4.7377,4.8399,13274385.0],["2014-12-29",4.8399,4.8845,4.5519,4.8826,14673875.0],["2014-12-30",4.8826,4.9217,4.5965,4.7619,12210495.0],["2014-12-31",4.7619,4.825,4.7173,4.7767,7739840.0],["2015-01-05",4.7767,4.776736259460449,4.5519,4.6634,17921575.0],["2015-01-06",4.6634,4.8325,4.5222,4.812,24166350.0],["2015-01-07",4.812,4.8473,4.6244,4.7433,17272830.0],["2015-01-08",4.7433,5.1818,4.6708,5.0499,40376700.0],["2015-01-09",5.0499,5.4419,4.9885,5.1502,38228435.0],["2015-01-12",5.1502,5.4029,5.150178909301758,5.3137,32480140.0],["2015-01-13",5.3137,5.6017,5.313676357269287,5.5329,38847045.0],["2015-01-14",5.5329,5.5887,5.4214,5.4958,17681295.0],["2015-01-15",5.4958,5.5589,5.4437,5.518,14893715.0],["2015-01-16",5.518,5.5366,5.2617,5.3899,20302805.0],["2015-01-19",5.3899,5.6667,5.2059,5.5162,31712570.0],["2015-01-20",5.5162,5.8525,5.4289,5.8227,26890890.0],["2015-01-21",5.8227,6.0364,5.7633,5.8209,22205365.0],["2015-01-22",5.8209,5.8989,5.7038,5.8581,19276755.0],["2015-01-23",5.8581,6.3727,5.85805082321167,6.0531,31473030.0],["2015-01-26",6.0531,6.3634,6.053132057189941,6.2241,25750930.0],["2015-01-27",6.2241,6.5362,6.224061489105225,6.4842,34401195.0],["2015-01-28",6.4842,6.7164,6.3485,6.6179,40135155.0],["2015-01-29",6.6179,6.6681,6.3132,6.3355,18670960.0],["2015-01-30",6.3355,6.4656,6.1033,6.3021,24026105.0],["2015-02-02",6.3021,6.3262,6.133,6.317,13815245.0],["2015-02-03",6.317,6.5158,6.1962,6.4099,9805895.0],["2015-02-04",6.4099,6.4656,6.0383,6.2203,20387965.0],["2015-02-05",6.2203,6.3114,6.0661,6.2241,15642125.0],["2015-02-06",6.2241,6.2519,6.0197,6.1293,12191190.0],["2015-02-09",6.1293,6.1906,5.7614,6.1126,15609475.0],["2015-02-10",6.1126,6.2426,5.9993,6.2203,8060975.0],["2015-02-11",6.2203,6.839,6.1758,6.7517,17481375.0],["2015-02-12",6.7517,7.1307,6.67,7.0323,20661055.0],["2015-02-13",7.0323,7.1437,6.8762,7.049,16855040.0],["2015-02-16",7.049,7.1716,6.9542,7.1159,15848585.0],["2015-02-17",7.1159,7.4689,6.9542,7.1159,12633105.0],["2015-02-25",7.1159,7.1159,7.115867614746094,7.1159,0.0],["2015-02-26",7.1159,7.115867614746094,6.6142,6.7703,17151825.0],["2015-02-27",6.7703,7.0193,6.6978,6.9245,14043970.0],["2015-03-02",6.9245,7.2942,6.924501419067383,7.2831,17448310.0],["2015-03-03",7.2831,7.4131,6.8743,7.0044,16295810.0],["2015-03-04",7.0044,7.1493,6.8149,6.9858,13996150.0],["2015-03-05",6.9858,7.0936,6.7703,6.9301,22117150.0],["2015-03-06",6.9301,6.9654,6.5028,6.7276,23973525.0],["2015-03-09",6.7276,7.400130271911621,6.696,7.4001,42237530.0],["2015-03-10",7.4001,8.1396,7.3537,7.8237,33193070.0],["2015-03-11",7.8237,8.4164,7.5711,8.0448,30794125.0],["2015-03-12",8.0448,8.4071,7.5246,7.7383,20666930.0],["2015-03-13",7.7383,8.2083,7.5246,8.1619,18130745.0],["2015-03-16",8.1619,8.6022,8.0002,8.5298,22836830.0],["2015-03-17",8.5298,8.8196,8.2362,8.2696,24709125.0],["2015-03-18",8.2696,8.5242,8.1117,8.3978,24336410.0],["2015-03-19",8.3978,8.5242,8.1916,8.4907,16010460.0],["2015-03-20",8.4907,8.7323,8.3198,8.6041,20846560.0],["2015-03-23",8.6041,9.4383,8.604069709777832,9.364,34011990.0],["2015-03-24",9.364,9.6371,8.788,9.0147,37184275.0],["2015-03-25",9.0147,9.847,9.01467227935791,9.7541,30768955.0],["2015-03-26",9.7541,10.1963,9.1039,9.5628,31324165.0],["2015-03-27",9.5628,9.562760353088379,8.6059,9.0778,97594120.0],["2015-03-30",9.0778,9.077841758728027,8.3328,8.5279,62960035.0],["2015-03-31",8.5279,8.8772,8.344,8.8047,53654565.0],["2015-04-01",8.8047,9.4141,8.6412,9.3825,54871415.0],["2015-04-02",9.3825,9.5851,9.1447,9.2896,44390155.0],["2015-04-03",9.2896,9.847,9.0555,9.8229,45543665.0],["2015-04-07",9.8229,10.3134,9.5442,9.8322,53091825.0],["2015-04-08",9.8322,9.9715,9.3788,9.5052,42498390.0],["2015-04-09",9.5052,9.505162239074707,8.5651,9.416,49495765.0],["2015-04-10",9.416,9.7523,9.2135,9.6817,43068490.0],["2015-04-13",9.6817,10.3115,9.6148,10.1146,55735520.0],["2015-04-14",10.1146,10.2836,9.6631,9.7318,32097405.0],["2015-04-15",9.7318,9.731830596923828,8.8623,8.8623,43220025.0],["2015-04-16",8.8623,9.4048,8.3718,9.0072,30630385.0],["2015-04-17",9.0072,9.3454,9.0072,9.1299,29564325.0],["2015-04-20",9.1299,9.193,8.2306,8.3087,44500815.0],["2015-04-21",8.3087,8.9385,8.2678,8.9106,52019605.0],["2015-04-22",8.9106,9.3807,8.910625457763672,9.1243,30990605.0],["2015-04-23",9.1243,9.3918,9.0537,9.2506,25978710.0],["2015-04-24",9.2506,9.250628471374512,8.6412,9.1039,34350545.0],["2015-04-27",9.1039,9.5312,8.9738,9.0481,35531020.0],["2015-04-28",9.0481,9.09,8.2848,8.3081,32178828.0],["2015-04-29",8.3081,9.0714,8.2057,8.8899,31919330.0],["2015-04-30",8.8899,9.09,8.6711,8.7595,24667540.0],["2015-05-04",8.7595,9.5415,8.759542465209961,9.2855,47970012.0],["2015-05-05",9.2855,9.4391,8.8806,8.9923,23612202.0],["2015-05-06",8.9923,9.5927,8.983,9.1831,39533856.0],["2015-05-07",9.1831,10.100004196166992,9.183090209960938,10.1,58709958.0],["2015-05-08",10.1,11.11,10.100004196166992,11.0355,69527834.0],["2015-05-11",11.0355,12.1386,11.035533905029297,11.8826,54676060.0],["2015-05-12",11.8826,12.9485,11.6918,12.7437,92948216.0],["2015-05-13",12.7437,12.7437,11.6173,12.6134,62738754.0],["2015-05-14",12.6134,12.6134,11.8687,11.8733,50210402.0],["2015-05-15",11.8733,12.255,11.1752,12.0409,47180126.0],["2015-05-18",12.0409,12.8926,11.8966,12.5622,44555484.0],["2015-05-19",12.5622,13.1765,12.1014,12.7204,44878574.0],["2015-05-20",12.7204,13.9631,12.4505,13.0788,50886046.0],["2015-05-21",13.0788,13.9445,12.7111,13.7258,43737016.0],["2015-05-22",13.7258,14.126,12.6506,13.1719,72274680.0],["2015-05-25",13.1719,13.171893119812012,12.241,12.5901,49724162.0],["2015-05-26",12.5901,13.6001,12.5203,13.4139,54984282.0],["2015-05-27",13.4139,13.413922309875488,12.6971,12.7902,48360100.0],["2015-05-28",12.7902,12.790234565734863,11.5615,11.5661,49734414.0],["2015-05-29",11.5661,12.3341,11.4265,12.0595,42592434.0],["2015-06-01",12.0595,13.0323,12.05949878692627,12.9485,40443330.0],["2015-06-02",12.9485,13.4977,12.7344,13.3069,51884426.0],["2015-06-03",13.3069,13.9119,12.7065,13.0788,46535288.0],["2015-06-04",13.0788,14.3867,12.4784,14.3867,76370276.0],["2015-06-05",14.3867,15.4991,13.9631,14.2424,90942986.0],["2015-06-08",14.2424,14.242401123046875,12.8461,12.9764,55142706.0],["2015-06-09",12.9764,13.3767,12.0921,12.5947,48369162.0],["2015-06-10",12.5947,13.1998,12.3806,12.9531,39595882.0],["2015-06-11",12.9531,13.0043,12.497,12.7577,35739572.0],["2015-06-12",12.7577,12.9624,12.4737,12.8089,35668474.0],["2015-06-15",12.8089,12.8228,11.7244,11.7663,55714488.0],["2015-06-16",11.7663,11.76627254486084,10.7516,11.0681,37557430.0],["2015-06-17",11.0681,11.8826,11.068115234375,11.8594,33292280.0],["2015-06-18",11.8594,11.859357833862305,10.672492980957031,10.6725,55264600.0],["2015-06-19",10.6725,10.672492980957031,9.6066,9.6066,46597234.0],["2015-06-23",9.6066,10.1465,8.7549,10.1,60064406.0],["2015-06-24",10.1,10.9378,10.100004196166992,10.6213,56147752.0],["2015-06-25",10.6213,11.0309,9.8487,10.2303,36857326.0],["2015-06-26",10.2303,10.5654,9.2436,9.3181,51486268.0],["2015-06-29",9.3181,10.248944282531738,8.8014,10.2489,88272798.0],["2015-06-30",10.2489,11.272907257080078,9.7742,11.2729,89857838.0],["2015-07-01",11.2729,12.3667,11.1147,11.5941,84826176.0],["2015-07-02",11.5941,12.0781,10.7004,11.2543,70383746.0],["2015-07-03",11.2543,12.3341,10.1279,10.1279,60480272.0],["2015-07-06",10.1279,10.127930641174316,10.1279,10.1279,0.0],["2015-07-07",10.1279,10.127930641174316,10.1279,10.1279,0.0],["2015-07-08",10.1279,10.127930641174316,10.1279,10.1279,0.0],["2015-07-09",10.1279,10.127930641174316,10.1279,10.1279,0.0],["2015-07-10",10.1279,10.127930641174316,10.1279,10.1279,0.0],["2015-07-13",10.1279,10.127930641174316,10.1279,10.1279,0.0],["2015-07-14",10.1279,10.127930641174316,10.1279,10.1279,0.0],["2015-07-15",10.1279,10.127930641174316,10.1279,10.1279,0.0],["2015-07-16",10.1279,10.127930641174316,10.1279,10.1279,0.0],["2015-07-17",10.1279,10.127930641174316,10.1279,10.1279,0.0],["2015-07-20",10.1279,11.1426,10.127930641174316,11.1426,45433104.0],["2015-07-21",11.1426,12.255,11.142584800720215,12.255,52775100.0],["2015-07-22",12.255,13.2091,11.8687,12.255,73574220.0],["2015-07-23",12.255,12.7995,12.1107,12.6599,42863524.0],["2015-07-24",12.6599,13.0788,11.8687,12.1526,50091878.0],["2015-07-27",12.1526,12.1665,10.937790870666504,10.9378,45980476.0],["2015-07-28",10.9378,10.937790870666504,9.844,9.844,55193068.0],["2015-07-29",9.844,10.830740928649902,9.3413,10.8307,54331722.0],["2015-07-30",10.8307,11.473,10.3234,10.4025,42162078.0],["2015-07-31",10.4025,10.6632,9.8952,10.4025,24708038.0],["2015-08-03",10.4025,10.402538299560547,9.4949,9.8673,28771680.0],["2015-08-04",9.8673,10.7377,9.7277,10.6446,25829740.0],["2015-08-05",10.6446,11.6359,10.64456844329834,11.1007,39751874.0],["2015-08-06",11.1007,12.2131,10.7051,12.0083,60504756.0],["2015-08-07",12.0083,12.2783,11.6359,12.0409,54024472.0],["2015-08-10",12.0409,12.6971,11.8035,12.4691,44107764.0],["2015-08-11",12.4691,12.888,12.0921,12.1433,35684854.0],["2015-08-12",12.1433,12.1852,11.5429,11.6127,29105290.0],["2015-08-13",11.6127,12.0921,11.3567,11.8826,29225638.0],["2015-08-14",11.8826,12.4505,11.882631301879883,12.0176,34558336.0],["2015-08-17",12.0176,12.3807,11.8594,12.1712,25963106.0],["2015-08-18",12.1712,12.4737,10.9564,11.2403,41894178.0],["2015-08-19",11.2403,11.636,10.6399,11.473,33727680.0],["2015-08-20",11.473,11.5754,10.7051,11.0774,14790438.0],["2015-08-21",11.0774,11.1519,10.0162,10.1745,28861984.0],["2015-08-24",10.1745,10.174474716186523,9.15516471862793,9.1552,22410398.0],["2015-08-25",9.1552,9.1924,8.238250732421875,8.2383,44093132.0],["2015-08-26",8.2383,9.0621,8.1452,8.7037,48615858.0],["2015-08-27",8.7037,9.5741,8.703688621520996,9.5741,30815902.0],["2015-08-28",9.5741,10.3793,9.57405948638916,10.356,29534274.0],["2015-08-31",10.356,10.4118,9.8207,9.9092,22370634.0],["2015-09-01",9.9092,9.909172058105469,8.917791366577148,8.9178,19284006.0],["2015-09-02",8.9178,9.4018,8.1498,8.5082,25841712.0],["2015-09-07",8.5082,9.2157,8.508206367492676,8.8433,15155002.0],["2015-09-08",8.8433,9.5787,8.6944,9.4996,20967978.0],["2015-09-09",9.4996,10.3327,9.499589920043945,10.2396,23892150.0],["2015-09-10",10.2396,10.5561,9.8207,10.1,19573912.0],["2015-09-11",10.1,10.6259,10.0535,10.5003,19206088.0],["2015-09-14",10.5003,10.6073,9.448389053344727,9.4484,15816582.0],["2015-09-15",9.4484,9.4484,8.6571,8.8899,14852304.0],["2015-09-16",8.8899,9.7789,8.889863967895508,9.7789,12013292.0],["2015-09-17",9.7789,10.5329,9.7509,10.0069,20703566.0],["2015-09-18",10.0069,10.4351,9.9278,10.3281,15080064.0],["2015-09-21",10.3281,11.1147,10.1465,11.0309,22105610.0],["2015-09-22",11.0309,11.5429,10.8726,11.0262,22080908.0],["2015-09-23",11.0262,11.473,10.7423,11.2171,28776690.0],["2015-09-24",11.2171,11.6313,10.8959,10.9797,16363916.0],["2015-09-25",10.9797,11.0542,10.1559,10.3746,18149704.0],["2015-09-28",10.3746,11.412538528442383,10.221,11.4125,24920428.0],["2015-09-29",11.4125,12.0921,11.1286,11.6871,27071586.0],["2015-09-30",11.6871,12.0036,11.3381,11.6266,15111424.0],["2015-10-08",11.6266,12.5668,11.626640319824219,12.1945,18975954.0],["2015-10-09",12.1945,12.4691,11.6453,12.2084,18643140.0],["2015-10-12",12.2084,13.0462,12.1712,12.5808,41523058.0],["2015-10-13",12.5808,12.6878,12.1712,12.5668,29853714.0],["2015-10-14",12.5668,12.566825866699219,11.9385,12.0781,25980132.0],["2015-10-15",12.0781,12.6925,11.9897,12.5715,26046026.0],["2015-10-16",12.5715,12.9345,12.2177,12.6459,29470742.0],["2015-10-19",12.6459,12.64594841003418,11.9618,12.2177,33587632.0],["2015-10-20",12.2177,12.2317,11.6871,12.0316,37620492.0],["2015-10-21",12.0316,12.3667,11.0635,11.4498,44064564.0],["2015-10-22",11.4498,11.8594,11.4032,11.7523,23838690.0],["2015-10-23",11.7523,12.4179,11.752307891845703,12.3155,35429030.0],["2015-10-26",12.3155,12.7949,12.1014,12.6366,32923508.0],["2015-10-27",12.6366,12.636639595031738,11.6732,12.2969,29513872.0],["2015-10-28",12.2969,12.5668,11.8733,12.39,27985218.0],["2015-10-29",12.39,12.9531,12.2922,12.5296,27846202.0],["2015-10-30",12.5296,13.777,12.1014,13.265,59398700.0],["2015-11-02",13.265,13.6792,12.8042,13.0835,36365556.0],["2015-11-03",13.0835,13.777,12.6506,13.13,31628674.0],["2015-11-04",13.13,14.14,12.874,13.9911,45866936.0],["2015-11-05",13.9911,14.0562,13.2417,13.4977,45608984.0],["2015-11-06",13.4977,13.7165,13.3674,13.5582,32031902.0],["2015-11-09",13.5582,13.628,13.0369,13.4791,33525962.0],["2015-11-10",13.4791,14.2843,13.1719,14.0423,44390404.0],["2015-11-11",14.0423,14.1028,13.5861,13.7816,25150168.0],["2015-11-12",13.7816,13.9399,13.2324,13.7909,38434032.0],["2015-11-13",13.7909,13.8468,13.0323,13.3441,30930504.0],["2015-11-16",13.3441,13.3581,12.9019,13.3115,23454278.0],["2015-11-17",13.3115,13.4884,12.8461,12.9019,34249200.0],["2015-11-18",12.9019,13.0183,12.1665,12.241,39787510.0],["2015-11-19",12.241,12.7995,12.1945,12.7763,31932512.0],["2015-11-20",12.7763,13.6234,12.77627182006836,13.3767,39387100.0],["2015-11-23",13.3767,13.4139,12.511,12.5668,31615026.0],["2015-11-24",12.5668,13.3581,12.566825866699219,13.0416,34611032.0],["2015-11-25",13.0416,14.3448,12.8507,14.0516,75107300.0],["2015-11-26",14.0516,14.4193,13.8375,13.9259,50291216.0],["2015-11-27",13.9259,13.9492,12.6413,12.8321,41269750.0],["2015-11-30",12.8321,12.9764,11.9431,12.8926,44528014.0],["2015-12-01",12.8926,12.9392,12.4737,12.6553,19152826.0],["2015-12-02",12.6553,12.6971,12.0176,12.3667,19788016.0],["2015-12-03",12.3667,12.8182,12.3341,12.7483,18741336.0],["2015-12-04",12.7483,12.753,12.3388,12.39,16430818.0],["2015-12-07",12.39,12.7856,12.2783,12.7763,19475180.0],["2015-12-08",12.7763,12.77627182006836,12.2783,12.376,17006256.0],["2015-12-09",12.376,12.646,12.2271,12.618,19614238.0],["2015-12-10",12.618,12.7483,12.4272,12.5203,20028960.0],["2015-12-11",12.5203,12.6832,12.4132,12.5342,10691882.0],["2015-12-14",12.5342,12.534242630004883,11.7337,12.2596,18503996.0],["2015-12-15",12.2596,12.4924,11.985,12.0269,24254626.0],["2015-12-16",12.0269,12.9718,12.026914596557617,12.8554,43502484.0],["2015-12-17",12.8554,13.5908,12.855396270751953,13.2417,39766888.0],["2015-12-18",13.2417,13.3162,12.9997,13.0695,20095188.0],["2015-12-21",13.0695,13.7677,12.9485,13.5442,26224018.0],["2015-12-22",13.5442,13.9631,13.4093,13.8049,26403642.0],["2015-12-23",13.8049,13.8701,13.4512,13.4977,24707942.0],["2015-12-24",13.4977,13.6187,13.0509,13.507,12991882.0],["2015-12-25",13.507,13.6885,13.3162,13.4046,12428590.0],["2015-12-28",13.4046,13.8002,13.0695,13.0881,16638456.0],["2015-12-29",13.0881,13.265,12.753,13.116,17298966.0],["2015-12-30",13.116,13.4325,12.9392,13.3581,15535160.0],["2015-12-31",13.3581,13.4977,13.0276,13.0788,11602158.0],["2016-01-04",13.0788,13.07880687713623,11.7709,11.7756,15690220.0],["2016-01-05",11.7756,11.9152,11.0542,11.6173,21506860.0],["2016-01-06",11.6173,12.3341,11.617330551147461,12.1572,22370250.0],["2016-01-07",12.1572,12.15723991394043,10.9424,10.975,4122002.0],["2016-01-08",10.975,11.5894,10.4165,10.8075,27679862.0],["2016-01-11",10.8075,11.0821,9.9371,10.1093,27257804.0],["2016-01-12",10.1093,10.7795,10.1093111038208,10.6027,28560588.0],["2016-01-13",10.6027,10.7749,10.1838,10.2629,13523252.0],["2016-01-14",10.2629,10.8912,9.8673,10.8214,17672150.0],["2016-01-15",10.8214,10.8912,10.2862,10.3327,15023230.0],["2016-01-18",10.3327,11.124,10.0535,10.8819,18935536.0],["2016-01-19",10.8819,11.3939,10.7516,11.2357,15953286.0],["2016-01-20",11.2357,11.5661,10.9657,11.0495,18167650.0],["2016-01-21",11.0495,11.1705,10.3793,10.4258,14896328.0],["2016-01-22",10.4258,10.7516,10.2396,10.6678,10534390.0],["2016-01-25",10.6678,11.0542,10.6678,10.8447,12530508.0],["2016-01-26",10.8447,10.844704627990723,9.7602,9.7602,15821034.0],["2016-01-27",9.7602,9.8673,8.7828,9.3088,25385164.0],["2016-01-28",9.3088,9.453,8.9224,8.9364,13286090.0],["2016-01-29",8.9364,9.6625,8.8666,9.4624,13586970.0],["2016-02-01",9.4624,9.6765,9.1459,9.4856,13098978.0],["2016-02-02",9.4856,10.0069,9.4484,9.9138,10373376.0],["2016-02-03",9.9138,10.1838,9.588,10.0116,10220474.0],["2016-02-04",10.0116,10.3095,9.723,9.8161,28090968.0],["2016-02-05",9.8161,9.9138,9.4856,9.5461,13522934.0],["2016-02-15",9.5461,9.54613208770752,9.076,9.3832,13119640.0],["2016-02-16",9.3832,9.9604,9.383228302001953,9.858,22746350.0],["2016-02-17",9.858,10.844704627990723,9.7882,10.8447,49408872.0],["2016-02-18",10.8447,11.1472,10.4817,10.5561,55072990.0],["2016-02-19",10.5561,11.11,10.556134223937988,11.0448,47632026.0],["2016-02-22",11.0448,11.5894,11.044841766357422,11.4451,48752416.0],["2016-02-23",11.4451,11.8221,11.2869,11.6359,50626914.0],["2016-02-24",11.6359,11.8687,10.989,11.3101,40177516.0],["2016-02-25",11.3101,11.7756,10.356,10.6725,45104322.0],["2016-02-26",10.6725,11.1379,10.612,10.975,36672982.0],["2016-02-29",10.975,10.975027084350586,9.876592636108398,9.8766,35570276.0],["2016-03-01",9.8766,10.5189,9.6392,10.4584,33985982.0],["2016-03-02",10.4584,11.1286,10.3513,10.9797,39517008.0],["2016-03-03",10.9797,11.1379,10.7749,10.7982,30524158.0],["2016-03-04",10.7982,10.798160552978516,9.7277,10.1465,39374914.0],["2016-03-07",10.1465,10.6399,10.14654541015625,10.2629,20194438.0],["2016-03-08",10.2629,10.463,9.4484,10.4212,26225800.0],["2016-03-09",10.4212,10.6399,9.8952,10.2024,19097524.0],["2016-03-10",10.2024,10.4724,9.8673,9.9138,12444512.0],["2016-03-11",9.9138,10.0162,9.6532,9.8487,9504004.0],["2016-03-14",9.8487,10.7051,9.84866714477539,10.6166,23141500.0],["2016-03-15",10.6166,11.0123,10.4724,10.7283,23336974.0],["2016-03-16",10.7283,10.9843,10.3327,10.3513,17188764.0],["2016-03-17",10.3513,11.3846,10.351340293884277,11.3753,44801740.0],["2016-03-18",11.3753,12.0781,11.2683,11.6592,42916808.0],["2016-03-21",11.6592,12.1759,11.636,11.9385,38135432.0],["2016-03-22",11.9385,12.1665,11.6406,11.8221,21049986.0],["2016-03-23",11.8221,11.9152,11.3567,11.743,30875590.0],["2016-03-24",11.743,12.2783,11.4498,11.757,36484962.0],["2016-03-25",11.757,12.0967,11.4498,12.0781,39457228.0],["2016-03-28",12.0781,12.5575,11.8919,11.9059,28805392.0],["2016-03-29",11.9059,11.9245,11.3613,11.7244,27169810.0],["2016-03-30",11.7244,12.5017,11.724382400512695,12.4784,30494776.0],["2016-03-31",12.4784,12.6739,12.1712,12.2503,22571390.0],["2016-04-01",12.2503,12.7856,12.2317,12.4225,35159064.0],["2016-04-05",12.4225,13.1254,12.422538757324219,12.9857,40155426.0],["2016-04-06",12.9857,12.985718727111816,12.632,12.8694,23160902.0],["2016-04-07",12.8694,13.1719,12.5668,12.5715,27631614.0],["2016-04-08",12.5715,12.6599,12.2876,12.497,17092500.0],["2016-04-11",12.497,13.1579,12.497010231018066,12.8554,22952266.0],["2016-04-12",12.8554,13.0788,12.6087,12.8414,20347290.0],["2016-04-13",12.8414,13.1254,12.7995,12.8275,20293138.0],["2016-04-14",12.8275,13.023,12.5063,12.7995,17013922.0],["2016-04-15",12.7995,12.8228,12.3713,12.5482,21225212.0],["2016-04-18",12.5482,12.54820442199707,11.8361,12.3248,27071808.0],["2016-04-19",12.3248,12.4272,12.1526,12.3108,11196030.0],["2016-04-20",12.3108,12.4318,11.4637,11.6313,22158938.0],["2016-04-21",11.6313,12.0316,11.5429,11.6359,12926456.0],["2016-04-22",11.6359,11.9431,11.5568,11.9245,11638814.0],["2016-04-25",11.9245,11.924521446228027,11.3381,11.7849,18468436.0],["2016-04-26",11.7849,11.9804,11.6918,11.9618,11073760.0],["2016-04-27",11.9618,12.1991,11.8407,11.9664,15599388.0],["2016-04-28",11.9664,12.0967,11.4963,11.9106,11951252.0],["2016-04-29",11.9106,11.9152,11.5475,11.608,17477976.0],["2016-05-03",11.608,12.1479,11.5708,12.106,15817712.0],["2016-05-04",12.106,12.2084,11.985,12.1247,15250722.0],["2016-05-05",12.1247,12.1852,11.9618,12.0874,8765580.0],["2016-05-06",12.0874,12.1712,11.5429,11.5941,17358670.0],["2016-05-09",11.5941,11.594059944152832,11.0821,11.124,18142358.0],["2016-05-10",11.124,11.3008,11.0681,11.1472,7384590.0],["2016-05-11",11.1472,11.2496,10.7656,10.7702,11473138.0],["2016-05-12",10.7702,10.7749,10.4762,10.6489,14743106.0],["2016-05-13",10.6489,11.3395,10.6396,10.8449,20326366.0],["2016-05-16",10.8449,11.2882,10.6396,11.2509,17679206.0],["2016-05-17",11.2509,11.3629,11.1342,11.1342,15380616.0],["2016-05-18",11.1342,11.134220123291016,10.0796,10.2429,32168314.0],["2016-05-19",10.2429,10.5276,10.0936,10.1963,21288580.0],["2016-05-20",10.1963,10.3923,9.9769,10.3503,13051690.0],["2016-05-23",10.3503,10.8729,10.350252151489258,10.7796,21416518.0],["2016-05-24",10.7796,10.9802,10.5556,10.7282,15284594.0],["2016-05-25",10.7282,10.9802,10.5836,10.6162,12376818.0],["2016-05-26",10.6162,10.6862,10.1776,10.4622,18544256.0],["2016-05-27",10.4622,10.5556,10.2709,10.3736,10927842.0],["2016-05-30",10.3736,10.4296,10.0376,10.2476,10700992.0],["2016-05-31",10.2476,10.8869,10.2196,10.8636,25598450.0],["2016-06-01",10.8636,11.3955,10.863564491271973,11.1669,34405724.0],["2016-06-02",11.1669,11.4329,11.0409,11.2602,22541038.0],["2016-06-03",11.2602,11.9929,11.260215759277344,11.5262,35818164.0],["2016-06-06",11.5262,12.0582,11.4842,11.6709,22560622.0],["2016-06-07",11.6709,12.0348,11.5729,11.9089,24132876.0],["2016-06-08",11.9089,11.908854484558105,11.4935,11.7129,21891522.0],["2016-06-13",11.7129,12.1235,11.3675,11.4375,33407744.0],["2016-06-14",11.4375,11.6895,11.2042,11.6802,21042800.0],["2016-06-15",11.6802,12.8002,11.5029,12.7395,47213098.0],["2016-06-16",12.7395,13.0055,12.4735,12.5528,42032406.0],["2016-06-17",12.5528,12.7862,12.2028,12.4082,28020624.0],["2016-06-20",12.4082,12.5342,12.0628,12.3428,22520444.0],["2016-06-21",12.3428,12.7815,11.7129,11.8529,32582940.0],["2016-06-22",11.8529,12.2122,11.8062,12.1842,21329154.0],["2016-06-23",12.1842,12.3242,11.7689,11.9322,21439096.0],["2016-06-24",11.9322,12.1328,11.2695,11.8575,27034270.0],["2016-06-27",11.8575,12.4128,11.7035,12.3708,27921586.0],["2016-06-28",12.3708,12.4595,11.9322,12.1795,21214734.0],["2016-06-29",12.1795,12.5062,12.0255,12.1328,20851628.0],["2016-06-30",12.1328,12.13284683227539,11.6195,11.9789,41099742.0],["2016-07-01",11.9789,11.978852272033691,11.7035,11.7969,16703308.0],["2016-07-04",11.7969,12.0209,11.7175,11.8995,20381054.0],["2016-07-05",11.8995,12.0069,11.7175,11.9089,21313892.0],["2016-07-06",11.9089,12.1982,11.8575,12.0862,27748596.0],["2016-07-07",12.0862,12.1095,11.7409,11.9789,22390790.0],["2016-07-08",11.9789,11.978852272033691,11.7642,11.8435,18595454.0],["2016-07-11",11.8435,11.8949,11.6055,11.6195,23030834.0],["2016-07-12",11.6195,11.6429,11.0736,11.4095,38778256.0],["2016-07-13",11.4095,11.6382,11.3209,11.6055,22687068.0],["2016-07-14",11.6055,11.6849,11.4422,11.5729,13369114.0],["2016-07-15",11.5729,11.6802,11.3909,11.4702,12867520.0],["2016-07-18",11.4702,11.470207214355469,11.1716,11.3769,12108092.0],["2016-07-19",11.3769,11.6615,11.2975,11.6429,15217974.0],["2016-07-20",11.6429,11.7829,11.5215,11.5309,14688454.0],["2016-07-21",11.5309,11.6382,11.4189,11.4235,11799302.0],["2016-07-22",11.4235,11.5075,11.3022,11.3769,9356748.0],["2016-07-25",11.3769,11.6195,11.1856,11.6149,16616258.0],["2016-07-26",11.6149,11.7035,11.5309,11.6662,13976088.0],["2016-07-27",11.6662,11.6989,10.9429,11.0456,22374744.0],["2016-07-28",11.0456,11.1342,10.7189,11.0362,14577970.0],["2016-07-29",11.0362,11.0549,10.7982,10.8076,7077650.0],["2016-08-01",10.8076,11.0362,10.5556,10.9429,9589390.0],["2016-08-02",10.9429,11.0129,10.8076,10.9336,5843298.0],["2016-08-03",10.9336,11.0082,10.8449,10.9196,7419230.0],["2016-08-04",10.9196,11.0689,10.8216,11.0409,9640412.0],["2016-08-05",11.0409,11.1202,10.9569,10.9802,7811862.0],["2016-08-08",10.9802,11.0362,10.8262,10.9756,4877568.0],["2016-08-09",10.9756,11.1482,10.9662,11.0502,7709698.0],["2016-08-10",11.0502,11.1296,10.8262,10.8449,11236576.0],["2016-08-11",10.8449,10.8496,10.5229,10.5416,17349758.0],["2016-08-12",10.5416,10.6536,10.4996,10.6116,11204900.0],["2016-08-15",10.6116,11.0829,10.4436,10.9102,20402660.0],["2016-08-16",10.9102,11.0362,10.8776,10.9476,11717278.0],["2016-08-17",10.9476,11.1855,10.7796,11.0876,16600948.0],["2016-08-18",11.0876,11.5029,11.0222,11.4235,28125316.0],["2016-08-19",11.4235,11.6102,11.3489,11.4935,19360416.0],["2016-08-22",11.4935,11.7129,11.3862,11.4049,17615316.0],["2016-08-23",11.4049,11.5029,11.2555,11.3442,9841526.0],["2016-08-24",11.3442,11.5262,11.3302,11.4609,13651390.0],["2016-08-25",11.4609,11.7175,11.2229,11.7082,24460876.0],["2016-08-26",11.7082,12.3428,11.708195686340332,11.8015,40897476.0],["2016-08-29",11.8015,11.8902,11.5729,11.5775,17466434.0],["2016-08-30",11.5775,11.7315,11.4889,11.5029,11392366.0],["2016-08-31",11.5029,11.5169,11.3022,11.4889,11003608.0],["2016-09-01",11.4889,11.7175,11.4329,11.6149,15749506.0],["2016-09-02",11.6149,12.1282,11.614867210388184,12.0349,39242806.0],["2016-09-05",12.0349,13.238801956176758,12.03485107421875,13.2388,85336466.0],["2016-09-06",13.2388,13.238801956176758,12.7768,13.1595,48137788.0],["2016-09-07",13.1595,13.3788,12.8328,12.9588,36501196.0],["2016-09-08",12.9588,13.1175,12.7955,13.0195,19731928.0],["2016-09-09",13.0195,13.019476890563965,12.4455,12.6042,27438436.0],["2016-09-12",12.6042,13.3741,12.2635,12.7302,46315222.0],["2016-09-13",12.7302,14.004105567932129,12.730156898498535,14.0041,49688078.0],["2016-09-14",14.0041,15.3294,13.9994,14.3401,95083880.0],["2016-09-19",14.3401,14.9281,13.7894,14.0461,58201090.0],["2016-09-20",14.0461,14.4008,13.6308,14.3494,43654870.0],["2016-09-21",14.3494,14.349424362182617,13.7008,13.7661,34522066.0],["2016-09-22",13.7661,14.4521,13.7428,13.8594,33975026.0],["2016-09-23",13.8594,14.6994,13.859444618225098,14.1394,49759531.0],["2016-09-26",14.1394,14.8394,13.7288,14.4754,50539471.0],["2016-09-27",14.4754,14.8861,13.5421,14.1674,37190248.0],["2016-09-28",14.1674,15.1474,14.16743278503418,14.8954,50427117.0],["2016-09-29",14.8954,14.895401954650879,14.2794,14.8394,33055850.0],["2016-09-30",14.8394,14.8767,14.3354,14.4194,20374520.0],["2016-10-10",14.4194,15.0727,14.0274,15.0261,29386677.0],["2016-10-11",15.0261,15.3807,14.6527,15.0727,31122873.0],["2016-10-12",15.0727,15.07273006439209,13.5701,13.7194,93366552.0],["2016-10-13",13.7194,13.71944808959961,13.2528,13.4581,54193916.0],["2016-10-14",13.4581,13.7101,13.1595,13.3648,34028403.0],["2016-10-17",13.3648,13.7661,13.3275,13.4768,36827828.0],["2016-10-18",13.4768,13.5421,13.1688,13.5048,32654636.0],["2016-10-19",13.5048,13.5141,13.2341,13.2901,22013067.0],["2016-10-20",13.2901,13.8034,13.2528,13.6728,43382642.0],["2016-10-21",13.6728,13.6821,13.2341,13.4208,28359020.0],["2016-10-24",13.4208,13.5515,13.2528,13.3275,24050022.0],["2016-10-25",13.3275,13.4021,13.2528,13.3461,16419612.0],["2016-10-26",13.3461,13.4395,13.2528,13.3088,15680867.0],["2016-10-27",13.3088,13.3461,13.1128,13.2061,17505231.0],["2016-10-28",13.2061,13.4301,13.1688,13.2715,18935400.0],["2016-10-31",13.2715,13.2808,12.6648,13.1688,26590822.0],["2016-11-01",13.1688,13.3181,13.0008,13.2995,17093532.0],["2016-11-02",13.2995,14.1861,13.29946517944336,13.8594,51011228.0],["2016-11-03",13.8594,13.9528,13.4675,13.7288,30420473.0],["2016-11-04",13.7288,13.8594,13.5608,13.6821,18761821.0],["2016-11-07",13.6821,14.1394,13.6541,13.7474,17423064.0],["2016-11-08",13.7474,13.859444618225098,13.5795,13.8594,17312143.0],["2016-11-09",13.8594,14.0461,13.4395,13.6448,19085212.0],["2016-11-10",13.6448,13.8594,13.5048,13.6261,16745384.0],["2016-11-11",13.6261,13.626121520996094,13.2995,13.4395,18060274.0],["2016-11-14",13.4395,13.5141,13.2621,13.4675,19508522.0],["2016-11-15",13.4675,13.5141,13.3088,13.4395,10808379.0],["2016-11-16",13.4395,14.0181,13.439459800720215,13.7568,31940105.0],["2016-11-17",13.7568,13.7568,13.4301,13.5888,14300299.0],["2016-11-18",13.5888,13.7754,13.4488,13.6261,12365182.0],["2016-11-21",13.6261,13.626121520996094,13.2808,13.4208,12827953.0],["2016-11-22",13.4208,13.5048,13.1221,13.3275,22213648.0],["2016-11-23",13.3275,13.4208,13.1501,13.1781,15215512.0],["2016-11-24",13.1781,13.2155,12.9728,12.9821,14389263.0],["2016-11-25",12.9821,13.0568,12.5622,13.0475,15385305.0],["2016-11-28",13.0475,13.1315,12.9261,12.9448,9679527.0],["2016-11-29",12.9448,13.1128,12.7022,13.1035,15761930.0],["2016-11-30",13.1035,13.2995,12.9261,13.0195,15584960.0],["2016-12-01",13.0195,13.1128,12.935481071472168,12.9355,11253954.0],["2016-12-02",12.9355,13.0661,12.8328,12.8608,9166902.0],["2016-12-05",12.8608,13.3181,12.7395,13.0101,16259286.0],["2016-12-06",13.0101,13.1781,12.9261,12.9261,8678885.0],["2016-12-07",12.9261,12.9635,12.7675,12.8515,9430068.0],["2016-12-08",12.8515,13.1221,12.6368,12.9821,17770691.0],["2016-12-09",12.9821,13.0475,12.7862,12.7955,7745360.0],["2016-12-12",12.7955,12.8142,11.9462,11.9835,17522219.0],["2016-12-13",11.9835,12.0582,11.7595,11.8529,7102688.0],["2016-12-14",11.8529,12.0209,11.3862,11.6102,11590175.0],["2016-12-15",11.6102,11.8062,11.3862,11.6382,10029304.0],["2016-12-16",11.6382,12.0395,11.5729,11.8529,10404000.0],["2016-12-19",11.8529,12.0302,11.7595,11.8715,5097003.0],["2016-12-20",11.8715,11.871522903442383,11.5729,11.7222,7980347.0],["2016-12-21",11.7222,11.9835,11.722196578979492,11.9182,6050178.0],["2016-12-22",11.9182,12.3942,11.9089,12.2635,10540746.0],["2016-12-23",12.2635,12.3102,11.9742,12.0488,6416263.0],["2016-12-26",12.0488,12.5342,11.8529,12.4315,10558626.0],["2016-12-27",12.4315,12.6835,12.3475,12.4502,9781177.0],["2016-12-28",12.4502,12.5995,12.2542,12.4222,7711824.0],["2016-12-29",12.4222,12.6928,12.3755,12.5155,9513450.0],["2016-12-30",12.5155,13.0288,12.3568,12.9728,20295767.0],["2017-01-03",12.9728,13.1315,12.1422,12.3848,27210849.0],["2017-01-04",12.3848,12.8235,12.2355,12.6928,13617104.0],["2017-01-05",12.6928,12.692824363708496,12.6928,12.6928,0.0],["2017-01-06",12.6928,12.692824363708496,12.6928,12.6928,0.0],["2017-01-09",12.6928,12.692824363708496,12.6928,12.6928,0.0],["2017-01-10",12.6928,12.692824363708496,12.6928,12.6928,0.0],["2017-01-11",12.6928,12.692824363708496,12.6928,12.6928,0.0],["2017-01-12",12.6928,12.692824363708496,12.6928,12.6928,0.0],["2017-01-13",12.6928,12.692824363708496,12.6928,12.6928,0.0],["2017-01-16",12.6928,12.692824363708496,12.6928,12.6928,0.0],["2017-01-17",12.6928,12.692824363708496,11.4235,11.4235,7182300.0],["2017-01-18",11.4235,11.423542022705078,10.6209,10.6582,38487332.0],["2017-01-19",10.6582,10.658238410949707,10.1076,10.2569,23309116.0],["2017-01-20",10.2569,10.6302,10.25692081451416,10.3969,21903770.0],["2017-01-23",10.3969,10.4529,10.2289,10.3596,22821894.0],["2017-01-24",10.3596,10.3876,10.1823,10.1916,12766953.0],["2017-01-25",10.1916,10.284921646118164,10.1169,10.2849,10061467.0],["2017-01-26",10.2849,10.3316,10.1263,10.2289,16454924.0],["2017-02-03",10.2289,10.4809,10.2196,10.4342,13952101.0],["2017-02-06",10.4342,10.6956,10.3596,10.6209,18004672.0],["2017-02-07",10.6209,10.7796,10.5462,10.6582,16552849.0],["2017-02-08",10.6582,11.3115,10.4716,10.9289,27526556.0],["2017-02-09",10.9289,11.0316,10.8169,10.9196,14270073.0],["2017-02-10",10.9196,10.9476,10.6862,10.7142,13270845.0],["2017-02-13",10.7142,10.714237213134766,10.4436,10.6489,18322893.0],["2017-02-14",10.6489,10.9662,10.6022,10.7609,17551898.0],["2017-02-15",10.7609,11.1156,10.7422,10.8076,23794387.0],["2017-02-16",10.8076,10.9009,10.6209,10.7142,15255204.0],["2017-02-17",10.7142,10.7236,10.4716,10.4902,17105344.0],["2017-02-20",10.4902,10.6862,10.490245819091797,10.6116,12201671.0],["2017-02-21",10.6116,10.8542,10.5649,10.8076,15564879.0],["2017-02-22",10.8076,10.9196,10.6956,10.8169,10693213.0],["2017-02-23",10.8169,10.9009,10.7142,10.8729,11337575.0],["2017-02-24",10.8729,11.0876,10.8262,10.9662,14511407.0],["2017-02-27",10.9662,11.1062,10.7609,10.7609,17299394.0],["2017-02-28",10.7609,10.7702,10.5929,10.7142,13042003.0],["2017-03-01",10.7142,10.7702,10.6116,10.7049,8302543.0],["2017-03-02",10.7049,10.7796,10.6022,10.6022,9642729.0],["2017-03-03",10.6022,10.9849,10.5182,10.9196,20144687.0],["2017-03-06",10.9196,11.5355,10.8822,11.3769,39435142.0],["2017-03-07",11.3769,11.4795,11.2089,11.2929,22823601.0],["2017-03-08",11.2929,11.3395,11.1529,11.2649,12868014.0],["2017-03-09",11.2649,11.264881134033203,11.0409,11.1902,12296812.0],["2017-03-10",11.1902,11.4795,11.1809,11.2462,21780741.0],["2017-03-13",11.2462,12.3195,11.1249,12.0395,49012818.0],["2017-03-14",12.0395,12.0955,11.7035,11.7595,27315374.0],["2017-03-15",11.7595,11.8715,11.6662,11.7969,17814697.0],["2017-03-16",11.7969,12.0302,11.7689,12.0209,20975461.0],["2017-03-17",12.0209,12.2822,11.7502,11.7782,26429717.0],["2017-03-20",11.7782,11.8249,11.4795,11.6849,19692552.0],["2017-03-21",11.6849,12.1048,11.6009,12.0022,23985633.0],["2017-03-22",12.0022,12.5902,11.7875,12.2915,32804275.0],["2017-03-23",12.2915,12.4968,12.0395,12.3568,23493716.0],["2017-03-24",12.3568,12.8328,12.2448,12.6835,35859150.0],["2017-03-27",12.6835,12.8795,12.3942,12.5342,24655027.0],["2017-03-28",12.5342,12.6648,12.2262,12.3382,18315118.0],["2017-03-29",12.3382,12.4035,12.0395,12.0675,18281687.0],["2017-03-30",12.0675,12.067516326904297,11.5449,11.5822,23778239.0],["2017-03-31",11.5822,11.7969,11.5169,11.6662,14755853.0],["2017-04-05",11.6662,12.3008,11.6195,12.1888,22763509.0],["2017-04-06",12.1888,12.3288,11.9369,12.0395,17819406.0],["2017-04-07",12.0395,12.4688,12.0395,12.3942,24005488.0],["2017-04-10",12.3942,12.394169807434082,12.0675,12.1982,15023242.0],["2017-04-11",12.1982,12.2635,11.7409,11.9835,21362455.0],["2017-04-12",11.9835,11.983518600463867,11.5075,11.5635,17095869.0],["2017-04-13",11.5635,11.8155,11.5075,11.7315,9046943.0],["2017-04-14",11.7315,11.731529235839844,11.3209,11.3769,13449487.0],["2017-04-17",11.3769,11.4702,10.9289,11.0502,18917562.0],["2017-04-18",11.0502,11.1809,10.919561386108398,10.9196,10830609.0],["2017-04-19",10.9196,11.0876,10.6396,11.0596,12324388.0],["2017-04-20",11.0596,11.1062,10.7142,10.9569,13003891.0],["2017-04-21",10.9569,11.2143,10.8773,11.1582,12665964.0],["2017-04-24",11.1582,11.3266,10.8492,11.1301,11987196.0],["2017-04-25",11.1301,11.4203,11.130069732666016,11.2518,12628500.0],["2017-04-26",11.2518,11.439,10.7931,10.896,13832572.0],["2017-04-27",10.896,11.1207,10.531,11.102,12330146.0],["2017-04-28",11.102,11.1019868850708,10.9148,10.999,9360542.0],["2017-05-02",10.999,11.1207,10.6995,11.0084,12718877.0],["2017-05-03",11.0084,11.2237,10.8118,11.1582,14137981.0],["2017-05-04",11.1582,11.1956,10.9522,10.9803,8570709.0],["2017-05-05",10.9803,11.0833,10.9429,10.9522,6578608.0],["2017-05-08",10.9522,11.4203,10.952213287353516,11.0365,12375494.0],["2017-05-09",11.0365,11.2143,10.765,11.1488,10689385.0],["2017-05-10",11.1488,11.7292,11.148791313171387,11.439,25664990.0],["2017-05-11",11.439,11.7292,11.1488,11.6917,21069860.0],["2017-05-12",11.6917,11.9913,11.4296,11.9632,21094203.0],["2017-05-15",11.9632,12.0287,11.7292,11.9445,16666387.0],["2017-05-16",11.9445,12.0006,11.6449,11.8977,18106526.0],["2017-05-17",11.8977,12.1972,11.7947,11.9164,19264710.0],["2017-05-18",11.9164,11.9163818359375,11.0458,11.1207,31333069.0],["2017-05-19",11.1207,11.1956,10.9054,10.9241,15350646.0],["2017-05-22",10.9241,11.233,10.868,11.1488,12035626.0],["2017-05-23",11.1488,11.1675,10.7931,11.0084,14998707.0],["2017-05-24",11.0084,11.0552,10.7276,10.9709,10142601.0],["2017-05-25",10.9709,11.0458,10.8399,10.9709,8366486.0],["2017-05-26",10.9709,11.0084,10.4467,10.8118,18943746.0],["2017-05-31",10.8118,10.9429,10.6433,10.8305,14505133.0],["2017-06-01",10.8305,10.830520629882812,10.4935,10.5403,9780431.0],["2017-06-02",10.5403,10.5871,10.3063,10.5216,7882382.0],["2017-06-05",10.5216,10.8118,10.5216,10.7276,7606311.0],["2017-06-06",10.7276,10.8212,10.5403,10.5684,8436031.0],["2017-06-07",10.5684,10.9054,10.5216,10.8773,12377075.0],["2017-06-08",10.8773,11.0926,10.8212,10.9335,11797474.0],["2017-06-09",10.9335,11.0926,10.868,11.0365,8979096.0],["2017-06-12",11.0365,11.036460876464844,10.6527,10.765,8380177.0],["2017-06-13",10.765,11.0552,10.6901,10.9522,9755293.0],["2017-06-14",10.9522,11.1862,10.8773,10.9054,10145491.0],["2017-06-15",10.9054,11.1862,10.7837,11.0739,9502813.0],["2017-06-16",11.0739,11.1394,10.9897,11.0739,5543617.0],["2017-06-19",11.0739,11.1113,10.9803,11.0177,4506124.0],["2017-06-20",11.0177,11.5513,11.017740249633789,11.3641,19623000.0],["2017-06-21",11.3641,11.3922,11.1582,11.3454,10658182.0],["2017-06-22",11.3454,11.3641,11.0552,11.0833,8023774.0],["2017-06-23",11.0833,11.2705,10.9522,11.233,9127339.0],["2017-06-26",11.233,11.4951,11.1675,11.3266,10984619.0],["2017-06-27",11.3266,11.4577,11.1394,11.1862,8979176.0],["2017-06-28",11.1862,11.2424,10.9522,11.0833,9031807.0],["2017-06-29",11.0833,11.1956,10.9709,10.9897,9973812.0],["2017-06-30",10.9897,11.0552,10.8586,11.0365,10101628.0],["2017-07-03",11.0365,11.3547,11.036460876464844,11.2986,11922707.0],["2017-07-04",11.2986,11.3173,11.1862,11.205,6424364.0],["2017-07-05",11.205,11.4858,11.2049560546875,11.4203,13231876.0],["2017-07-06",11.4203,11.7947,11.3828,11.6075,18992077.0],["2017-07-07",11.6075,11.6075,11.336,11.5981,11643604.0],["2017-07-10",11.5981,11.6356,11.3079,11.3173,9131220.0],["2017-07-11",11.3173,11.3547,10.9522,10.9803,11030400.0],["2017-07-12",10.9803,11.1488,10.7088,11.0833,12442526.0],["2017-07-13",11.0833,11.1113,10.868,10.9335,5954646.0],["2017-07-14",10.9335,11.0365,10.6807,10.8867,8080447.0],["2017-07-17",10.8867,10.8867,10.3063,10.3999,13874668.0],["2017-07-18",10.3999,10.5403,10.3063,10.4467,7064882.0],["2017-07-19",10.4467,10.531,10.3344,10.4748,8410446.0],["2017-07-20",10.4748,10.8492,10.4654,10.6714,10667065.0],["2017-07-21",10.6714,10.9616,10.6152,10.7276,8337729.0],["2017-07-24",10.7276,10.7556,10.5684,10.6433,7137740.0],["2017-07-25",10.6433,10.6901,10.5216,10.5591,6159957.0],["2017-07-26",10.5591,10.6433,10.3906,10.4842,6990559.0],["2017-07-27",10.4842,10.9054,10.4374,10.8305,16710276.0],["2017-07-28",10.8305,11.0365,10.7744,10.8586,13040371.0],["2017-07-31",10.8586,10.9335,10.7276,10.8867,10886580.0],["2017-08-01",10.8867,10.9709,10.8024,10.868,7425996.0],["2017-08-02",10.868,11.0271,10.7182,10.7276,12251600.0],["2017-08-03",10.7276,10.9054,10.6246,10.6901,8787874.0],["2017-08-04",10.6901,10.7463,10.5029,10.531,10863900.0],["2017-08-07",10.531,10.6807,10.530974388122559,10.5684,8081709.0],["2017-08-08",10.5684,10.6527,10.4935,10.6152,10556469.0],["2017-08-09",10.6152,10.7182,10.5216,10.6339,9078669.0],["2017-08-10",10.6339,10.7369,10.4842,10.5497,10671629.0],["2017-08-11",10.5497,10.7369,10.5216,10.6152,12437383.0],["2017-08-14",10.6152,11.3641,10.615222930908203,11.233,40377011.0],["2017-08-15",11.233,11.7572,11.233038902282715,11.3828,46899225.0],["2017-08-16",11.3828,11.57,11.233,11.4296,34904190.0],["2017-08-17",11.4296,11.7572,11.3173,11.5045,31889199.0],["2017-08-18",11.5045,11.7292,11.3454,11.6356,26968676.0],["2017-08-21",11.6356,11.6824,11.3454,11.4577,24625674.0],["2017-08-22",11.4577,11.4858,11.2424,11.3079,15025407.0],["2017-08-23",11.3079,11.4577,11.233,11.2611,14361282.0],["2017-08-24",11.2611,11.336,11.1488,11.2143,12074186.0],["2017-08-25",11.2143,11.439,11.1956,11.4296,18248040.0],["2017-08-28",11.4296,11.5981,11.3922,11.4671,23127171.0],["2017-08-29",11.4671,11.6356,11.2611,11.2705,16968102.0],["2017-08-30",11.2705,11.5888,11.270482063293457,11.4951,19682287.0],["2017-08-31",11.4951,11.7572,11.495142936706543,11.673,23323902.0],["2017-09-01",11.673,11.7385,11.4951,11.6262,22079833.0],["2017-09-04",11.6262,12.0194,11.5232,11.8977,34388356.0],["2017-09-05",11.8977,12.0287,11.7947,11.8696,23865202.0],["2017-09-06",11.8696,12.2253,11.8228,12.0006,29340353.0],["2017-09-07",12.0006,12.1036,11.6449,11.7011,24616157.0],["2017-09-08",11.7011,11.776,11.3922,11.5326,23040230.0],["2017-09-11",11.5326,12.2815,11.5139,12.1598,45280044.0],["2017-09-12",12.1598,12.7589,11.9913,12.1878,62035642.0],["2017-09-13",12.1878,12.2627,11.7947,12.1223,36789875.0],["2017-09-14",12.1223,12.122323036193848,11.7947,11.8509,25909510.0],["2017-09-15",11.8509,11.9632,11.7572,11.9632,19171292.0],["2017-09-18",11.9632,12.0194,11.7572,11.8696,17842842.0],["2017-09-19",11.8696,11.8789,11.5607,11.6356,16523726.0],["2017-09-20",11.6356,11.7853,11.4296,11.7572,14617792.0],["2017-09-21",11.7572,11.9445,11.5326,11.5607,16198859.0],["2017-09-22",11.5607,11.7011,11.4858,11.5326,10481919.0],["2017-09-25",11.5326,11.6543,11.3828,11.4015,12223690.0],["2017-09-26",11.4015,11.5513,11.336,11.5045,13107706.0],["2017-09-27",11.5045,11.7104,11.4577,11.6824,17366900.0],["2017-09-28",11.6824,11.7666,11.4483,11.4764,11898507.0],["2017-09-29",11.4764,11.6449,11.4483,11.5981,12044803.0],["2017-10-09",11.5981,11.8321,11.5794,11.6636,21145910.0],["2017-10-10",11.6636,11.7104,11.4671,11.5794,16216243.0],["2017-10-11",11.5794,11.6168,11.4483,11.5139,15829800.0],["2017-10-12",11.5139,11.5326,11.3454,11.4951,13581007.0],["2017-10-13",11.4951,11.6168,11.3922,11.6075,14494582.0],["2017-10-16",11.6075,11.60747241973877,11.0084,11.0458,23757180.0],["2017-10-17",11.0458,11.1207,10.9709,11.0084,9747283.0],["2017-10-18",11.0084,11.1394,10.9709,10.9897,6827497.0],["2017-10-19",10.9897,11.0739,10.9335,10.9429,8292576.0],["2017-10-20",10.9429,11.0833,10.9335,11.0552,6701694.0],["2017-10-23",11.0552,11.2143,10.999,11.1769,10063304.0],["2017-10-24",11.1769,11.2986,11.0084,11.2798,13478412.0],["2017-10-25",11.2798,11.4109,11.1769,11.3173,9356832.0],["2017-10-26",11.3173,11.4483,11.2237,11.3454,8345453.0],["2017-10-27",11.3454,11.345367431640625,10.9616,10.9803,14801985.0],["2017-10-30",10.9803,11.1113,10.6246,10.6714,13626392.0],["2017-10-31",10.6714,10.8586,10.6527,10.7463,8903676.0],["2017-11-01",10.7463,10.8399,10.6807,10.7837,9949550.0],["2017-11-02",10.7837,10.8024,10.6995,10.7463,6385768.0],["2017-11-03",10.7463,10.7837,10.6059,10.6246,8890408.0],["2017-11-06",10.6246,11.0739,10.62458324432373,11.0177,13716019.0],["2017-11-07",11.0177,12.0287,11.0084,11.5419,34460990.0],["2017-11-08",11.5419,11.8228,11.1862,11.3828,26210132.0],["2017-11-09",11.3828,11.7198,11.3641,11.5888,23963148.0],["2017-11-10",11.5888,11.9164,11.5232,11.7104,27418249.0],["2017-11-13",11.7104,11.9725,11.6075,11.7011,20811394.0],["2017-11-14",11.7011,12.1223,11.5326,11.8509,28834310.0],["2017-11-15",11.8509,11.8696,11.3922,11.5326,19719415.0],["2017-11-16",11.5326,11.7011,11.4671,11.5045,11608306.0],["2017-11-17",11.5045,11.6356,10.7744,11.1862,20331356.0],["2017-11-20",11.1862,11.205,10.9803,11.1769,11187941.0],["2017-11-21",11.1769,11.3547,10.9522,11.1488,12818238.0],["2017-11-22",11.1488,11.1675,10.868,10.9803,11346858.0],["2017-11-23",10.9803,11.0739,10.8212,10.8305,9182745.0],["2017-11-24",10.8305,10.9054,10.5123,10.6152,13183907.0],["2017-11-27",10.6152,10.7276,10.4935,10.6527,5848700.0],["2017-11-28",10.6527,10.868,10.5871,10.8212,5888486.0],["2017-11-29",10.8212,10.8586,10.4935,10.6339,13742166.0],["2017-11-30",10.6339,10.7369,10.5778,10.6339,5505818.0],["2017-12-01",10.6339,10.8212,10.5871,10.8118,8020299.0],["2017-12-04",10.8118,10.8586,10.5497,10.5871,12748844.0],["2017-12-05",10.5871,10.6527,10.2408,10.2595,14554311.0],["2017-12-06",10.2595,10.297,10.0161,10.2033,11359235.0],["2017-12-07",10.2033,10.203341484069824,9.9693,9.9974,9843331.0],["2017-12-08",9.9974,10.1472,9.96,10.1191,8807368.0],["2017-12-11",10.1191,10.119094848632812,9.9787,10.0161,9548004.0],["2017-12-12",10.0161,10.2595,9.9693,10.1659,13144989.0],["2017-12-13",10.1659,10.165899276733398,9.9412,10.0442,8530132.0],["2017-12-14",10.0442,10.044207572937012,9.9412,9.9787,5803700.0],["2017-12-15",9.9787,10.0629,9.9412,9.96,5886353.0],["2017-12-18",9.96,10.0536,9.7727,9.9506,7405039.0],["2017-12-19",9.9506,10.0068,9.9225,9.988,3501902.0],["2017-12-20",9.988,9.988042831420898,9.7821,9.7915,4864100.0],["2017-12-21",9.7915,9.8008,9.5294,9.6885,6270732.0],["2017-12-22",9.6885,9.688496589660645,9.3421,9.4638,15728171.0],["2017-12-25",9.4638,9.5949,8.949,9.0707,20023817.0],["2017-12-26",9.0707,9.2953,9.0332,9.0988,10952821.0],["2017-12-27",9.0988,9.183,9.0426,9.0613,6894286.0],["2017-12-28",9.0613,9.1081,8.715,8.8367,11306339.0],["2017-12-29",8.8367,9.1549,8.83665657043457,9.1362,9597980.0],["2018-01-02",9.1362,9.7259,9.0613,9.5949,18183473.0],["2018-01-03",9.5949,9.8195,9.5106,9.7166,10387968.0],["2018-01-04",9.7166,9.9693,9.716578483581543,9.8383,12388221.0],["2018-01-05",9.8383,9.9506,9.6885,9.8289,6378381.0],["2018-01-08",9.8289,9.9038,9.4919,9.6417,10170358.0],["2018-01-09",9.6417,9.7821,9.4451,9.5574,7385206.0],["2018-01-10",9.5574,9.7072,9.4358,9.4545,11712067.0],["2018-01-11",9.4545,9.7727,9.3983,9.7353,9899549.0],["2018-01-12",9.7353,9.9693,9.6511,9.7166,10202061.0],["2018-01-15",9.7166,9.754,9.2392,9.2953,14419483.0],["2018-01-16",9.2953,9.5294,9.1456,9.3421,9688061.0],["2018-01-17",9.3421,9.417,9.0426,9.3421,10789252.0],["2018-01-18",9.3421,9.417,9.1175,9.1736,10016170.0],["2018-01-19",9.1736,9.3609,9.0707,9.3141,11370115.0],["2018-01-22",9.3141,9.3889,9.1456,9.2205,9995185.0],["2018-01-23",9.2205,9.3047,8.9677,9.0052,11985353.0],["2018-01-24",9.0052,9.5481,8.9771,9.5481,18841827.0],["2018-01-25",9.5481,9.9225,9.54808235168457,9.6604,18821665.0],["2018-01-26",9.6604,9.9038,9.6604,9.6698,10241433.0],["2018-01-29",9.6698,9.9038,9.5387,9.6136,12106269.0],["2018-01-30",9.6136,9.6791,9.1549,9.2298,16571155.0],["2018-01-31",9.2298,9.2485,9.0332,9.1268,8496030.0],["2018-02-01",9.1268,9.2485,8.7992,8.8647,11011078.0],["2018-02-02",8.8647,9.2579,8.7524,9.1175,11483786.0],["2018-02-05",9.1175,9.2392,8.9677,8.9677,9335620.0],["2018-02-06",8.9677,8.967708587646484,8.2469,8.2469,18164514.0],["2018-02-07",8.2469,8.4997,8.0035,8.275,9713414.0],["2018-02-08",8.275,8.4622,8.2376,8.3967,6051932.0],["2018-02-09",8.3967,8.396696090698242,8.0035,8.1908,10770161.0],["2018-02-12",8.1908,8.6026,8.190757751464844,8.5371,8198784.0],["2018-02-13",8.5371,8.7337,8.378,8.509,9281520.0],["2018-02-14",8.509,8.5465,8.3593,8.4716,4031150.0],["2018-02-22",8.4716,8.743,8.471583366394043,8.6869,8695641.0],["2018-02-23",8.6869,8.715,8.5839,8.612,6765200.0],["2018-02-26",8.612,9.3609,8.611997604370117,9.1643,22488783.0],["2018-02-27",9.1643,9.4545,9.1268,9.2953,17092876.0],["2018-02-28",9.2953,9.7821,9.183,9.6323,21604790.0],["2018-03-01",9.6323,10.2501,9.5013,10.1378,33158687.0],["2018-03-02",10.1378,10.3718,9.96,9.9693,17626630.0],["2018-03-05",9.9693,10.297,9.8851,10.1191,15371730.0],["2018-03-06",10.1191,10.3625,10.091,10.2033,16689770.0],["2018-03-07",10.2033,10.2595,10.0161,10.0255,9375107.0],["2018-03-08",10.0255,10.2876,9.8195,9.9132,15923550.0],["2018-03-09",9.9132,10.9054,9.913158416748047,10.765,42766968.0],["2018-03-12",10.765,11.6262,10.764996528625488,11.3079,44018398.0],["2018-03-13",11.3079,11.4951,11.1301,11.1675,20824388.0],["2018-03-14",11.1675,11.2705,10.868,10.9148,17352484.0],["2018-03-15",10.9148,11.0084,10.6339,10.8586,18442391.0],["2018-03-16",10.8586,11.3266,10.8586,10.9241,21475868.0],["2018-03-19",10.9241,11.1207,10.8024,10.9429,10908354.0],["2018-03-20",10.9429,10.9429,10.942851066589355,10.9429,0.0],["2018-03-21",10.9429,10.9429,10.942851066589355,10.9429,0.0],["2018-03-22",10.9429,10.9429,10.942851066589355,10.9429,0.0],["2018-03-23",10.9429,10.9429,10.942851066589355,10.9429,0.0],["2018-03-26",10.9429,10.9429,10.942851066589355,10.9429,0.0],["2018-03-27",10.9429,10.9897,10.3625,10.8586,38679466.0],["2018-03-28",10.8586,10.858604431152344,10.3344,10.3531,21941956.0],["2018-03-29",10.3531,10.5684,10.2782,10.3438,18175339.0],["2018-03-30",10.3438,10.9335,10.343755722045898,10.8212,21093832.0],["2018-04-02",10.8212,11.1301,10.765,10.8118,16983967.0],["2018-04-03",10.8118,10.8773,10.325,10.6059,19103794.0],["2018-04-04",10.6059,10.8586,10.3718,10.3999,10367450.0],["2018-04-09",10.3999,10.399922370910645,9.9974,10.0442,15374900.0],["2018-04-10",10.0442,10.3157,10.044207572937012,10.1285,11592885.0],["2018-04-11",10.1285,10.8399,10.128457069396973,10.6246,19438526.0],["2018-04-12",10.6246,10.8773,10.530974388122559,10.531,11296941.0],["2018-04-13",10.531,10.9054,10.530974388122559,10.5778,9730372.0],["2018-04-16",10.5778,10.9054,10.4842,10.6714,13608123.0],["2018-04-17",10.6714,10.7182,10.1659,10.297,12762028.0],["2018-04-18",10.297,10.6059,10.2314,10.5216,15490290.0],["2018-04-19",10.5216,10.7931,10.4561,10.5778,13385086.0],["2018-04-20",10.5778,10.6059,10.119094848632812,10.1191,12337208.0],["2018-04-23",10.1191,10.2595,9.4732,9.623,16163151.0],["2018-04-24",9.623,9.8757,9.6042,9.7915,8738092.0],["2018-04-25",9.7915,9.9132,9.7353,9.8383,8954622.0],["2018-04-26",9.8383,9.8851,9.389,9.3983,12352956.0],["2018-04-27",9.3983,9.8289,9.3983,9.8195,14623603.0],["2018-05-02",9.8195,10.1472,9.7821,10.0255,12939400.0],["2018-05-03",10.0255,10.2782,9.754,10.2501,11567459.0],["2018-05-04",10.2501,10.4186,10.1097,10.3906,10938892.0],["2018-05-07",10.3906,10.531,10.2127,10.4186,12443805.0],["2018-05-08",10.4186,10.5029,10.297,10.4561,9956673.0],["2018-05-09",10.4561,10.4654,10.2314,10.297,6763100.0],["2018-05-10",10.297,10.5591,10.2876,10.4467,13627100.0],["2018-05-11",10.4467,10.5684,10.2314,10.3063,8251100.0],["2018-05-14",10.3063,11.0271,10.306313514709473,10.9429,28124315.0],["2018-05-15",10.9429,10.9897,10.6901,10.9054,12865056.0],["2018-05-16",10.9054,10.999,10.6714,10.7463,11404256.0],["2018-05-17",10.7463,10.7744,10.3718,10.4093,10898961.0],["2018-05-18",10.4093,10.5713,10.3235,10.4951,6432305.0],["2018-05-21",10.4951,10.8954,10.495073318481445,10.7715,11859057.0],["2018-05-22",10.7715,10.8668,10.6762,10.8382,7518523.0],["2018-05-23",10.8382,10.8954,10.6857,10.7524,5971100.0],["2018-05-24",10.7524,10.8478,10.619,10.7906,7229957.0],["2018-05-25",10.7906,10.8573,10.6285,10.6667,7437211.0],["2018-05-28",10.6667,10.9526,10.5999,10.8573,9715788.0],["2018-05-29",10.8573,11.21,10.85730266571045,10.9622,16561484.0],["2018-05-30",10.9622,10.962156295776367,10.476,10.5237,13478947.0],["2018-05-31",10.5237,10.8668,10.523670196533203,10.7048,14553880.0],["2018-06-01",10.7048,10.7715,10.2091,10.3235,11134352.0],["2018-06-04",10.3235,10.5332,10.1138,10.171,9712029.0],["2018-06-05",10.171,11.1528,10.170974731445312,10.9717,18884859.0],["2018-06-06",10.9717,11.4197,10.8573,11.0289,31233935.0],["2018-06-07",11.0289,11.3339,10.8954,11.0384,14200397.0],["2018-06-08",11.0384,11.1528,10.7334,10.8096,13533545.0],["2018-06-11",10.8096,11.0765,10.6381,10.7143,15679255.0],["2018-06-12",10.7143,10.8764,10.4855,10.6381,9971468.0],["2018-06-13",10.6381,10.6667,10.2091,10.2186,12869803.0],["2018-06-14",10.2186,10.218636512756348,9.4465,9.5323,31929227.0],["2018-06-15",9.5323,9.58,9.0462,9.151,20549125.0],["2018-06-19",9.151,9.151019096374512,8.4552,8.703,16453630.0],["2018-06-20",8.703,8.9985,8.5028,8.7983,10647294.0],["2018-06-21",8.7983,8.9127,8.5028,8.5791,10367836.0],["2018-06-22",8.5791,8.9699,8.4456,8.865,10541325.0],["2018-06-25",8.865,8.9985,8.8365,8.9222,7011722.0],["2018-06-26",8.9222,8.9222412109375,8.6267,8.7411,12252475.0],["2018-06-27",8.7411,8.7793,8.1787,8.3694,16740260.0],["2018-06-28",8.3694,8.5219,8.1787,8.274,15984970.0],["2018-06-29",8.274,8.5981,8.2073,8.5886,17799403.0],["2018-07-02",8.5886,8.7316,8.3884,8.4361,11294257.0],["2018-07-03",8.4361,8.6744,8.2931,8.6077,11358651.0],["2018-07-04",8.6077,8.607674598693848,8.417,8.4838,9377956.0],["2018-07-05",8.4838,8.4838,8.197786331176758,8.1978,8997469.0],["2018-07-06",8.1978,8.3122,7.6449,8.0453,15935925.0],["2018-07-09",8.0453,8.3884,8.0167,8.3789,8688466.0],["2018-07-10",8.3789,8.4838,8.255,8.3884,8998683.0],["2018-07-11",8.3884,8.388432502746582,8.0262,8.2359,9830309.0],["2018-07-12",8.2359,8.6553,8.1978,8.56,15770649.0],["2018-07-13",8.56,8.6077,8.417,8.4838,8568381.0],["2018-07-16",8.4838,8.56,8.4552,8.4838,5675042.0],["2018-07-17",8.4838,8.5124,8.2264,8.4075,7712523.0],["2018-07-18",8.4075,8.4933,8.2645,8.2645,8353550.0],["2018-07-19",8.2645,8.6458,8.26451301574707,8.4361,15434098.0],["2018-07-20",8.4361,8.56,8.3217,8.5314,10452810.0],["2018-07-23",8.5314,8.7697,8.531417846679688,8.7411,15390945.0],["2018-07-24",8.7411,8.8936,8.6363,8.7888,10484536.0],["2018-07-25",8.7888,8.8746,8.7507,8.7888,7166412.0],["2018-07-26",8.7888,8.8364,8.6553,8.6839,5291536.0],["2018-07-27",8.6839,8.7316,8.6077,8.6363,3609800.0],["2018-07-30",8.6363,8.6935,8.3026,8.417,7648400.0],["2018-07-31",8.417,8.4742,8.3408,8.4266,4814986.0],["2018-08-01",8.4266,8.6172,8.42656135559082,8.5028,6153900.0],["2018-08-02",8.5028,8.502820014953613,7.8737,8.1978,12014410.0],["2018-08-03",8.1978,8.2359,8.0834,8.112,3791950.0],["2018-08-06",8.112,8.1978,7.9118,7.9214,6169067.0],["2018-08-07",7.9214,8.112,7.8832,8.0834,5621757.0],["2018-08-08",8.0834,8.1501,8.0167,8.0548,4632948.0],["2018-08-09",8.0548,8.4838,8.0262,8.4361,9297857.0],["2018-08-10",8.4361,8.5314,8.3217,8.5028,4710389.0],["2018-08-13",8.5028,8.502820014953613,8.2836,8.4456,5648183.0],["2018-08-14",8.4456,8.5124,8.3312,8.4075,4855944.0],["2018-08-15",8.4075,8.4361,8.0834,8.1978,5463466.0],["2018-08-16",8.1978,8.2264,8.0643,8.112,3040023.0],["2018-08-17",8.112,8.2454,8.0357,8.0357,2427634.0],["2018-08-20",8.0357,8.1406,7.9213,7.9785,6275009.0],["2018-08-21",7.9785,8.1978,7.9595,8.1787,5268947.0],["2018-08-22",8.1787,8.3694,8.112,8.2645,5029252.0],["2018-08-23",8.2645,8.3694,8.1692,8.2931,3589177.0],["2018-08-24",8.2931,8.3503,8.2454,8.2645,2102698.0],["2018-08-27",8.2645,8.5505,8.2645,8.5409,8489503.0],["2018-08-28",8.5409,8.5791,8.4456,8.5409,5356133.0],["2018-08-29",8.5409,8.5981,8.4838,8.5219,4833896.0],["2018-08-30",8.5219,9.0176,8.52188491821289,8.7602,17417713.0],["2018-08-31",8.7602,9.1129,8.6649,9.0176,17946831.0],["2018-09-03",9.0176,9.0366,8.6363,8.7888,17621804.0],["2018-09-04",8.7888,8.9508,8.6839,8.846,9247006.0],["2018-09-05",8.846,8.8936,8.5886,8.6363,6685322.0],["2018-09-06",8.6363,8.703,8.398,8.4838,8208191.0],["2018-09-07",8.4838,8.7983,8.483756065368652,8.5695,9816021.0],["2018-09-10",8.5695,8.569546699523926,8.0262,8.1025,10109047.0],["2018-09-11",8.1025,8.1883,7.9118,8.0262,8176387.0],["2018-09-12",8.0262,8.026205062866211,7.7784,7.9118,11477927.0],["2018-09-13",7.9118,8.0643,7.7688,7.8451,8132146.0],["2018-09-14",7.8451,7.9118,7.7212,7.826,8324200.0],["2018-09-17",7.826,7.8546,7.7402,7.7498,4863585.0],["2018-09-18",7.7498,7.8642,7.7116,7.8451,4874866.0],["2018-09-19",7.8451,7.9785,7.7974,7.9023,5287208.0],["2018-09-20",7.9023,8.1501,7.8832,7.9309,4960099.0],["2018-09-21",7.9309,8.0357,7.807,7.969,7570561.0],["2018-09-25",7.969,7.9690117835998535,7.8451,7.8642,3324004.0],["2018-09-26",7.8642,7.9404,7.8356,7.8928,3693578.0],["2018-09-27",7.8928,7.8928,7.7212,7.7307,6163737.0],["2018-09-28",7.7307,7.8642,7.730702877044678,7.8642,3121443.0],["2018-10-08",7.8642,7.8641557693481445,7.597250938415527,7.5973,4580331.0],["2018-10-09",7.5973,7.7593,7.597250938415527,7.664,3838245.0],["2018-10-10",7.664,7.7688,7.6354,7.7116,3326712.0],["2018-10-11",7.7116,7.711638927459717,7.1588,7.2541,9265846.0],["2018-10-12",7.2541,7.3113,6.9777,6.9967,9449175.0],["2018-10-15",6.9967,7.2064,6.9491,7.0253,9070625.0],["2018-10-16",7.0253,7.0348,6.6154,6.6821,9762666.0],["2018-10-17",6.6821,6.9777,6.6726,6.8061,9681687.0],["2018-10-18",6.8061,7.092,6.7584,6.9395,10030031.0],["2018-10-19",6.9395,7.5687,6.8251,7.5687,12489174.0],["2018-10-22",7.5687,7.9309,7.5591,7.7688,13020116.0],["2018-10-23",7.7688,8.0262,7.5401,7.6163,12448100.0],["2018-10-24",7.6163,8.1025,7.6163153648376465,7.7974,8177435.0],["2018-10-25",7.7974,7.9118,7.4257,7.8642,9280477.0],["2018-10-26",7.8642,8.0357,7.7688,7.9118,7834508.0],["2018-10-29",7.9118,7.9881,7.7593,7.8165,5284242.0],["2018-10-30",7.8165,7.9499,7.6544,7.8642,8132230.0],["2018-10-31",7.8642,8.0739,7.7974,8.0071,11466359.0],["2018-11-01",8.0071,8.4838,8.00714111328125,8.3312,16659147.0],["2018-11-02",8.3312,8.6172,8.331239700317383,8.4647,10421758.0],["2018-11-05",8.4647,8.5409,8.1978,8.3503,12131487.0],["2018-11-06",8.3503,8.350302696228027,8.0453,8.1215,7517979.0],["2018-11-07",8.1215,8.3694,8.121527671813965,8.255,7768848.0],["2018-11-08",8.255,8.3122,8.0167,8.0453,4691349.0],["2018-11-09",8.0453,8.1883,8.0071,8.0929,6320808.0],["2018-11-12",8.0929,8.378900527954102,8.0167,8.3789,8247840.0],["2018-11-13",8.3789,8.398,8.1787,8.3789,10098683.0],["2018-11-14",8.3789,8.378900527954102,8.0548,8.0929,8437169.0],["2018-11-15",8.0929,8.1787,7.9785,8.1692,9926576.0],["2018-11-16",8.1692,8.2645,8.1025,8.1787,9344480.0],["2018-11-19",8.1787,8.2836,8.0929,8.2359,6793590.0],["2018-11-20",8.2359,8.235915184020996,7.8832,7.8928,7115522.0],["2018-11-21",7.8928,7.9404,7.7498,7.8832,4964240.0],["2018-11-22",7.8832,7.9785,7.7879,7.8832,3561855.0],["2018-11-23",7.8832,7.9309,7.5496,7.5973,5854456.0],["2018-11-26",7.5973,7.7212,7.5401,7.6354,4363901.0],["2018-11-27",7.6354,7.7212,7.5591,7.5782,4159826.0],["2018-11-28",7.5782,8.0071,7.5496,7.9976,12355928.0],["2018-11-29",7.9976,8.4361,7.997607707977295,8.2169,20117727.0],["2018-11-30",8.2169,8.5314,8.1215,8.5124,16457413.0],["2018-12-03",8.5124,9.0271,8.51235294342041,8.7507,16936240.0],["2018-12-04",8.7507,8.9604,8.750661849975586,8.8174,12894800.0],["2018-12-05",8.8174,9.0843,8.6553,8.9985,17300925.0],["2018-12-06",8.9985,8.9985,8.5695,8.7221,16899941.0],["2018-12-07",8.7221,9.0176,8.5981,8.7602,14580456.0],["2018-12-10",8.7602,9.008,8.693467140197754,8.6935,12267408.0],["2018-12-11",8.6935,9.1224,8.693467140197754,9.0462,13948309.0],["2018-12-12",9.0462,9.2654,8.8079,9.0938,16202566.0],["2018-12-13",9.0938,9.1605,8.9604,9.0557,8077040.0],["2018-12-14",9.0557,9.0557,8.8269,8.846,8784844.0],["2018-12-17",8.846,8.9604,8.5409,8.5791,11998982.0],["2018-12-18",8.5791,8.9127,8.4933,8.6649,14034251.0],["2018-12-19",8.6649,8.7221,8.3122,8.3884,8557662.0],["2018-12-20",8.3884,8.5695,8.3122,8.398,6532757.0],["2018-12-21",8.398,8.4647,8.274,8.3026,7880894.0],["2018-12-24",8.3026,8.6458,8.3026,8.6363,7228262.0],["2018-12-25",8.6363,8.636273384094238,8.0357,8.3884,13214321.0],["2018-12-26",8.3884,8.4361,8.1025,8.2169,10686971.0],["2018-12-27",8.2169,8.4361,8.0167,8.0453,10666806.0],["2018-12-28",8.0453,8.1883,7.9213,8.1883,8656815.0],["2019-01-02",8.1883,8.2359,8.0357,8.1883,5823584.0],["2019-01-03",8.1883,8.2645,7.7212,7.7402,9589539.0],["2019-01-04",7.7402,7.9595,7.3494,7.8928,14115820.0],["2019-01-07",7.8928,8.1025,7.8546,8.0548,12535494.0],["2019-01-08",8.0548,8.7411,8.0548,8.7125,22747912.0],["2019-01-09",8.7125,8.712532997131348,8.2264,8.3598,19737212.0],["2019-01-10",8.3598,8.4361,8.255,8.3217,8277818.0],["2019-01-11",8.3217,8.4075,8.2169,8.398,6502307.0],["2019-01-14",8.398,8.398,8.1215,8.1787,6161460.0],["2019-01-15",8.1787,8.4647,8.0929,8.4266,9294927.0],["2019-01-16",8.4266,8.4361,8.255,8.3122,7320356.0],["2019-01-17",8.3122,8.3789,8.2359,8.2836,4906234.0],["2019-01-18",8.2836,8.5028,8.283576965332031,8.398,8032703.0],["2019-01-21",8.398,8.6553,8.3789,8.5791,11652612.0],["2019-01-22",8.5791,8.7221,8.5124,8.5505,8487948.0],["2019-01-23",8.5505,8.7316,8.4742,8.6744,8009141.0],["2019-01-24",8.6744,9.0176,8.5886,8.9127,11335376.0],["2019-01-25",8.9127,9.4751,8.8746,9.2463,20072550.0],["2019-01-28",9.2463,9.4561,9.1129,9.3035,11496125.0],["2019-01-29",9.3035,9.303533554077148,8.9222,9.151,11682739.0],["2019-01-30",9.151,9.3512,9.132,9.1987,9700481.0],["2019-01-31",9.1987,9.4942,9.1796,9.2177,8100906.0],["2019-02-01",9.2177,9.6181,9.217744827270508,9.5418,10422026.0],["2019-02-11",9.5418,10.1805,9.5418,9.9994,14418115.0],["2019-02-12",9.9994,10.1805,9.9327,10.0566,16531194.0],["2019-02-13",10.0566,10.4379,9.9708,10.3712,20636895.0],["2019-02-14",10.3712,10.476,10.2091,10.4569,16385401.0],["2019-02-15",10.4569,10.456944465637207,9.9994,10.1042,15544621.0],["2019-02-18",10.1042,10.2758,10.0852,10.2282,14940015.0],["2019-02-19",10.2282,10.2854,9.7611,9.9327,17064596.0],["2019-02-20",9.9327,10.1805,9.7992,9.9231,9875312.0],["2019-02-21",9.9231,10.5141,9.9041,10.2472,20448987.0],["2019-02-22",10.2472,10.4379,10.1233,10.3902,11940894.0],["2019-02-25",10.3902,11.3625,10.390217781066895,11.3339,23722259.0],["2019-02-26",11.3339,11.3434,10.9336,10.9431,15463260.0],["2019-02-27",10.9431,11.067,10.6857,10.7238,12825851.0],["2019-02-28",10.7238,10.8954,10.5332,10.7334,8235124.0],["2019-03-01",10.7334,10.8859,10.5809,10.8668,12122654.0],["2019-03-04",10.8668,11.3911,10.8668,11.0575,16726716.0],["2019-03-05",11.0575,11.3625,11.0194,11.3244,18955959.0],["2019-03-06",11.3244,11.7819,11.324383735656738,11.6771,17838135.0],["2019-03-07",11.6771,11.8105,11.3244,11.4578,18324268.0],["2019-03-08",11.4578,11.7819,11.1528,11.3053,21386988.0],["2019-03-11",11.3053,12.3443,11.2481,12.1918,23965953.0],["2019-03-12",12.1918,12.9925,12.1442,12.3825,21474734.0],["2019-03-13",12.3825,12.7352,12.1251,12.2681,23150429.0],["2019-03-14",12.2681,12.535,11.7819,11.9059,19246585.0],["2019-03-15",11.9059,12.2871,11.7057,11.9154,13450329.0],["2019-03-18",11.9154,11.915386199951172,11.3053,11.6866,24029399.0],["2019-03-19",11.6866,11.7724,11.4197,11.6771,15518609.0],["2019-03-20",11.6771,11.6961,10.9145,11.3434,28227801.0],["2019-03-21",11.3434,11.6866,11.2577,11.6104,18331452.0],["2019-03-22",11.6104,11.7247,11.1051,11.5532,16926307.0],["2019-03-25",11.5532,11.6675,11.2672,11.496,11543307.0],["2019-03-26",11.496,11.6294,11.1337,11.1433,12007485.0],["2019-03-27",11.1433,11.7629,11.1051,11.1433,21813841.0],["2019-03-28",11.1433,11.5818,11.143271446228027,11.2767,12636442.0],["2019-03-29",11.2767,11.4102,10.781,11.353,31537440.0],["2019-04-01",11.353,12.0584,11.2863,11.8868,26172513.0],["2019-04-02",11.8868,12.4111,11.886792182922363,12.0107,25568619.0],["2019-04-03",12.0107,13.2118,12.010711669921875,13.2118,33233426.0],["2019-04-04",13.2118,13.8695,13.21178150177002,13.4596,42551275.0],["2019-04-08",13.4596,13.45962142944336,12.9067,13.2022,21020774.0],["2019-04-09",13.2022,13.269,12.5826,12.7733,17580053.0],["2019-04-10",12.7733,13.0783,12.6112,12.6398,13863668.0],["2019-04-11",12.6398,12.697,12.0679,12.1156,17822211.0],["2019-04-12",12.1156,12.4111,12.0202,12.2681,11402463.0],["2019-04-15",12.2681,13.0021,12.268082618713379,12.7256,21585293.0],["2019-04-16",12.7256,13.2022,12.3157,13.0879,17399010.0],["2019-04-17",13.0879,14.3938,13.087860107421875,13.3452,46117155.0],["2019-04-18",13.3452,14.0697,13.0593,13.7265,25906122.0],["2019-04-19",13.7265,14.0697,13.6121,13.7075,17849406.0],["2019-04-22",13.7075,14.1269,13.0593,13.3548,22728891.0],["2019-04-23",13.3548,13.8504,13.2976,13.4882,15635238.0],["2019-04-24",13.4882,13.6884,13.0974,13.5263,9977918.0],["2019-04-25",13.5263,13.5931,12.973471641540527,12.9735,10799725.0],["2019-04-26",12.9735,13.6312,12.9067,13.1641,14418908.0],["2019-05-06",13.1641,13.164118766784668,11.5436,11.5436,15355227.0],["2019-05-07",11.5436,11.7819,11.2005,11.2958,14125131.0],["2019-05-08",11.2958,11.7724,11.0098,11.4006,13407936.0],["2019-05-09",11.4006,11.5818,10.9622,11.2863,12203579.0],["2019-05-10",11.2863,12.4111,11.2862548828125,12.1918,19361748.0],["2019-05-13",12.1918,12.19182300567627,11.4674,11.6008,16925912.0],["2019-05-14",11.6008,11.6771,11.2481,11.3339,11665933.0],["2019-05-15",11.3339,12.4683,11.333916664123535,12.4683,20499935.0],["2019-05-16",12.4683,12.9353,12.3443,12.5064,20177261.0],["2019-05-17",12.5064,12.7066,11.8773,11.9726,13195181.0],["2019-05-20",11.9726,12.0584,10.8668,11.1814,27443134.0],["2019-05-21",11.1814,11.5436,11.1051,11.353,18128260.0],["2019-05-22",11.353,11.8963,11.352980613708496,11.6294,13320528.0],["2019-05-23",11.6294,11.6866,10.4665,10.476,29003405.0],["2019-05-24",10.476,10.8382,10.3902,10.6095,17317320.0],["2019-05-27",10.6095,10.9717,10.3616,10.924,17753744.0],["2019-05-28",10.924,11.1814,10.6667,10.8001,13523830.0],["2019-05-29",10.8001,11.1051,10.6285,10.924,10971964.0],["2019-05-30",10.924,10.924026489257812,10.4855,10.6381,9008732.0],["2019-05-31",10.6381,10.8573,10.5618,10.6285,7960144.0],["2019-06-03",10.6285,10.9622,10.3902,10.8382,16650110.0],["2019-06-04",10.8382,10.838236808776855,10.4188,10.5141,12894771.0],["2019-06-05",10.5141,11.0003,10.514137268066406,10.7715,16761355.0],["2019-06-06",10.7715,10.8859,10.5427,10.5809,10031242.0],["2019-06-10",10.5809,10.905,10.4951,10.8573,10108870.0],["2019-06-11",10.8573,11.3911,10.7334,11.2958,16065492.0],["2019-06-12",11.2958,11.295788764953613,10.8001,10.9908,14450530.0],["2019-06-13",10.9908,10.990753173828125,10.619,10.7906,12708341.0],["2019-06-14",10.7906,10.8668,10.495073318481445,10.4951,18590425.0],["2019-06-17",10.4951,10.7143,10.495073318481445,10.6667,11841559.0],["2019-06-18",10.6667,10.9622,10.5523,10.781,13516131.0],["2019-06-19",10.781,11.801,10.781042098999023,11.1337,24976860.0],["2019-06-20",11.1337,11.3625,10.8096,11.2481,17873060.0],["2019-06-21",11.2481,11.6199,11.2195,11.2863,11148345.0],["2019-06-24",11.2863,11.4006,10.8668,11.0956,15099023.0],["2019-06-25",11.0956,11.1342,10.6233,10.8354,16389854.0],["2019-06-26",10.8354,11.0571,10.6522,10.9029,14724264.0],["2019-06-27",10.9029,11.6162,10.902854919433594,11.4813,23461711.0],["2019-06-28",11.4813,11.6162,10.9221,11.1053,17488563.0],["2019-07-01",11.1053,12.0789,11.105295181274414,12.0018,30776245.0],["2019-07-02",12.0018,12.1753,11.8476,12.05,21812526.0],["2019-07-03",12.05,12.050017356872559,11.462,11.5873,18573295.0],["2019-07-04",11.5873,11.6644,11.3849,11.4813,8329164.0],["2019-07-05",11.4813,11.7608,11.3559,11.6644,11167253.0],["2019-07-08",11.6644,11.7126,11.1342,11.2499,13803518.0],["2019-07-09",11.2499,11.2788,10.8932,11.0378,12938103.0],["2019-07-10",11.0378,11.1631,11.0185,11.0957,9148699.0],["2019-07-11",11.0957,11.3367,11.086,11.1921,6387066.0],["2019-07-12",11.1921,11.2788,11.0957,11.221,4048874.0],["2019-07-15",11.221,11.220976829528809,10.1027,10.2763,43818508.0],["2019-07-16",10.2763,10.739,10.27625560760498,10.5558,23349985.0],["2019-07-17",10.5558,10.7775,10.5076,10.6908,16084123.0],["2019-07-18",10.6908,10.7486,10.5269,10.5558,12681319.0],["2019-07-19",10.5558,10.8932,10.5558,10.6137,13950691.0],["2019-07-22",10.6137,10.8739,10.4883,10.6233,12549886.0],["2019-07-23",10.6233,10.8161,10.5847,10.7968,8293972.0],["2019-07-24",10.7968,11.6933,10.7583,11.5487,27797924.0],["2019-07-25",11.5487,11.7608,11.3656,11.6451,21744291.0],["2019-07-26",11.6451,11.8669,11.6162,11.7319,19231539.0],["2019-07-29",11.7319,12.1175,11.6451,12.0211,17661529.0],["2019-07-30",12.0211,12.2139,11.9151,11.944,13466402.0],["2019-07-31",11.944,12.2235,11.8958,12.05,16423234.0],["2019-08-01",12.05,12.2043,11.8958,12.0789,12108848.0],["2019-08-02",12.0789,12.078936576843262,11.086,11.5487,21911310.0],["2019-08-05",11.5487,12.0115,11.4138,11.5969,17190799.0],["2019-08-06",11.5969,11.596938133239746,10.9896,11.2306,14169645.0],["2019-08-07",11.2306,11.6933,11.23061466217041,11.4331,9744510.0],["2019-08-08",11.4331,11.6741,11.1053,11.2113,13840808.0],["2019-08-09",11.2113,11.4813,11.0378,11.1149,14876641.0],["2019-08-12",11.1149,11.9536,11.0378,11.8476,19346657.0],["2019-08-13",11.8476,11.9343,11.6162,11.7608,19066745.0],["2019-08-14",11.7608,12.4453,11.76081657409668,12.0018,23185113.0],["2019-08-15",12.0018,12.1946,11.4813,11.944,17191373.0],["2019-08-16",11.944,12.9755,11.943975448608398,12.7248,30907081.0],["2019-08-19",12.7248,13.5442,12.72481632232666,12.9851,43318486.0],["2019-08-20",12.9851,13.39,12.6573,12.8212,28509093.0],["2019-08-21",12.8212,13.0719,12.5802,12.8598,25841739.0],["2019-08-22",12.8598,12.8694,12.3585,12.5513,21324283.0],["2019-08-23",12.5513,12.6284,12.2428,12.3585,17430942.0],["2019-08-26",12.3585,12.358497619628906,11.8765,12.05,21742070.0],["2019-08-27",12.05,12.3778,12.0018,12.1079,18797491.0],["2019-08-28",12.1079,12.2043,11.8283,11.9054,16142983.0],["2019-08-29",11.9054,12.0693,11.7608,11.9343,15426754.0],["2019-08-30",11.9343,12.7248,11.934335708618164,12.1368,40274408.0],["2019-09-02",12.1368,13.2068,12.0693,13.0526,45272262.0],["2019-09-03",13.0526,13.1586,12.7441,13.0526,23977856.0],["2019-09-04",13.0526,13.1875,12.773,13.014,23631210.0],["2019-09-05",13.014,13.631,13.014019012451172,13.2261,31083255.0],["2019-09-06",13.2261,13.5057,12.8212,12.9562,20683169.0],["2019-09-09",12.9562,13.6695,12.908,13.6406,26481109.0],["2019-09-10",13.6406,13.640617370605469,13.0911,13.2261,26321081.0],["2019-09-11",13.2261,13.5924,13.014,13.1201,17662486.0],["2019-09-12",13.1201,13.2165,12.8501,12.9947,13973477.0],["2019-09-16",12.9947,13.4575,12.8598,13.4285,25401329.0],["2019-09-17",13.4285,14.1323,13.428537368774414,13.8334,39293703.0],["2019-09-18",13.8334,14.113,13.3803,13.7659,23480989.0],["2019-09-19",13.7659,15.1445,13.765938758850098,15.1445,46007747.0],["2019-09-20",15.1445,15.6747,14.6143,15.3758,50333487.0],["2019-09-23",15.3758,15.375821113586426,14.5564,15.0191,34864534.0],["2019-09-24",15.0191,15.8867,14.595,15.424,38015066.0],["2019-09-25",15.424,15.4722,14.4986,15.1541,39058071.0],["2019-09-26",15.1541,15.154101371765137,13.737,13.9395,35698905.0],["2019-09-27",13.9395,14.7974,13.939458847045898,14.7589,36193020.0],["2019-09-30",14.7589,15.0577,14.1708,14.6046,25591382.0],["2019-10-08",14.6046,14.7492,13.4864,13.7852,27526472.0],["2019-10-09",13.7852,13.8623,13.3129,13.7081,31278625.0],["2019-10-10",13.7081,13.9395,13.3225,13.8816,39447102.0],["2019-10-11",13.8816,13.9298,13.4382,13.5153,23310217.0],["2019-10-14",13.5153,14.0262,13.496,13.8527,30129214.0],["2019-10-15",13.8527,14.4118,13.852699279785156,14.0166,40142908.0],["2019-10-16",14.0166,14.1997,13.5828,13.6213,21795775.0],["2019-10-17",13.6213,13.9009,13.4478,13.7659,16327268.0],["2019-10-18",13.7659,13.765938758850098,13.0333,13.0622,29517227.0],["2019-10-21",13.0622,13.1972,12.6381,12.8983,30017716.0],["2019-10-22",12.8983,13.0526,12.4838,12.773,36419611.0],["2019-10-23",12.773,12.8694,12.5417,12.5513,21918776.0],["2019-10-24",12.5513,12.667,12.2332,12.532,18846457.0],["2019-10-25",12.532,12.8501,12.4163,12.7345,21191515.0],["2019-10-28",12.7345,13.014,12.6863,12.9369,18697014.0],["2019-10-29",12.9369,13.0237,12.2621,12.3585,24909360.0],["2019-10-30",12.3585,13.0333,12.358497619628906,12.8598,29062587.0],["2019-10-31",12.8598,13.5346,12.859777450561523,13.3032,41207592.0],["2019-11-01",13.3032,13.4189,13.0911,13.3514,20664811.0],["2019-11-04",13.3514,14.1515,13.351419448852539,13.9395,37668451.0],["2019-11-05",13.9395,14.5853,13.9202,14.4311,50852527.0],["2019-11-06",14.4311,14.8649,14.2287,14.3347,36694174.0],["2019-11-07",14.3347,14.7878,14.1708,14.354,35541122.0],["2019-11-08",14.354,14.9131,14.353979110717773,14.6046,30252664.0],["2019-11-11",14.6046,14.6817,14.0841,14.3733,26329828.0],["2019-11-12",14.3733,14.4504,13.9877,14.3251,19573957.0],["2019-11-13",14.3251,14.5371,13.8816,14.1997,20630172.0],["2019-11-14",14.1997,14.7781,13.9491,14.7492,38190989.0],["2019-11-15",14.7492,14.74921989440918,14.0551,14.2576,35722363.0],["2019-11-18",14.2576,14.3925,13.8623,14.2672,15586056.0],["2019-11-19",14.2672,14.9324,14.0841,14.8456,26821942.0],["2019-11-20",14.8456,14.9517,14.4407,14.46,21473996.0],["2019-11-21",14.46,14.7492,14.219,14.3636,18422985.0],["2019-11-22",14.3636,15.6072,14.363618850708008,14.7974,45592243.0],["2019-11-25",14.7974,14.8938,14.1708,14.836,34451599.0],["2019-11-26",14.836,16.0795,14.7107,15.8,57334477.0],["2019-11-27",15.8,16.8411,15.3662,16.4073,45810489.0],["2019-11-28",16.4073,17.9304,16.2145,17.4099,45988561.0],["2019-11-29",17.4099,17.409862518310547,16.4362,16.9375,35260405.0],["2019-12-02",16.9375,17.5159,16.764,16.9568,25704459.0],["2019-12-03",16.9568,17.4677,16.5037,17.3617,22357909.0],["2019-12-04",17.3617,18.0654,17.0243,17.3617,27061102.0],["2019-12-05",17.3617,17.9401,17.1592,17.6027,26089071.0],["2019-12-06",17.6027,19.039,17.3617,18.5859,40554579.0],["2019-12-09",18.5859,18.8559,17.7955,17.9401,37777391.0],["2019-12-10",17.9401,18.3642,17.5159,18.2003,31618289.0],["2019-12-11",18.2003,18.200342178344727,16.7736,17.1978,47022376.0],["2019-12-12",17.1978,17.4484,16.9086,17.1496,25310393.0],["2019-12-13",17.1496,18.075,17.0628,17.9883,42660224.0],["2019-12-16",17.9883,18.7884,17.7473,18.5088,43024797.0],["2019-12-17",18.5088,19.897,18.3257,19.4246,41571403.0],["2019-12-18",19.4246,20.003,19.0294,19.1451,27435758.0],["2019-12-19",19.1451,19.3764,18.2485,18.5185,28233962.0],["2019-12-20",18.5185,18.8848,18.3931,18.5377,19418131.0],["2019-12-23",18.5377,18.6534,17.8147,18.2003,20742343.0],["2019-12-24",18.2003,19.762,18.200342178344727,19.5981,31769447.0],["2019-12-25",19.5981,19.656,19.0197,19.5403,24176657.0],["2019-12-26",19.5403,20.4947,19.2897,19.656,27208642.0],["2019-12-27",19.656,20.1283,18.7016,18.7402,29817663.0],["2019-12-30",18.7402,19.5499,18.2678,19.1836,22789350.0],["2019-12-31",19.1836,19.4632,18.5956,18.8173,20474505.0],["2020-01-02",18.8173,19.5403,18.5763,19.415,23131507.0],["2020-01-03",19.415,19.5114,18.8655,19.1161,19058153.0],["2020-01-06",19.1161,20.8128,18.9715,20.4368,46017502.0],["2020-01-07",20.4368,20.436826705932617,19.6271,19.8199,27116132.0],["2020-01-08",19.8199,20.8031,19.5499,19.9741,27097812.0],["2020-01-09",19.9741,20.9092,19.97410774230957,20.7453,22613524.0],["2020-01-10",20.7453,21.4779,20.5911,21.1791,21966809.0],["2020-01-13",21.1791,22.6348,21.1502,21.7479,30282321.0],["2020-01-14",21.7479,23.2806,21.3141,22.9143,36209627.0],["2020-01-15",22.9143,23.1264,21.9599,23.1264,26957271.0],["2020-01-16",23.1264,23.5988,22.0756,22.4323,26044900.0],["2020-01-17",22.4323,22.5769,21.8346,21.9407,22053124.0],["2020-01-20",21.9407,23.618,21.6129,23.0493,31112995.0],["2020-01-21",23.0493,23.2517,22.567272186279297,22.5673,22561824.0],["2020-01-22",22.5673,24.341,22.0756,23.8108,36289295.0],["2020-01-23",23.8108,24.5435,22.654,23.4156,32022138.0],["2020-02-03",23.4156,23.415592193603516,21.0827,21.0827,33662567.0],["2020-02-04",21.0827,22.8661,21.08271026611328,22.5384,50226454.0],["2020-02-05",22.5384,24.1193,22.172,22.7215,43577329.0],["2020-02-06",22.7215,22.721511840820312,21.69,22.4227,43224815.0],["2020-02-07",22.4227,22.422672271728516,20.1765,20.7935,64114609.0],["2020-02-10",20.7935,21.3912,19.897,20.9381,48517112.0],["2020-02-11",20.9381,21.8732,20.7646,21.5165,43097138.0],["2020-02-12",21.5165,21.9021,21.0923,21.7768,37075323.0],["2020-02-13",21.7768,22.3166,21.1598,21.208,33032146.0],["2020-02-14",21.208,21.6707,20.8224,21.0923,29301632.0],["2020-02-17",21.0923,22.8083,21.092348098754883,22.548,48073974.0],["2020-02-18",22.548,23.3481,22.3166,23.3385,45764244.0],["2020-02-19",23.3385,23.338472366333008,22.172,22.2009,42436554.0],["2020-02-20",22.2009,23.136,22.20094871520996,22.8276,38608929.0],["2020-02-21",22.8276,24.3218,22.827550888061523,24.2639,51414251.0],["2020-02-24",24.2639,26.028,23.9362,25.3918,45203626.0],["2020-02-25",25.3918,25.7967,23.2035,24.8905,53318774.0],["2020-02-26",24.8905,24.890514373779297,23.1071,23.2324,36932920.0],["2020-02-27",23.2324,23.6662,22.7601,22.9625,24866715.0],["2020-02-28",22.9625,22.96251106262207,20.7357,21.208,42030431.0],["2020-03-02",21.208,21.7864,20.2922,21.1213,43810517.0],["2020-03-03",21.1213,22.2684,21.121267318725586,21.5262,36429870.0],["2020-03-04",21.5262,21.526151657104492,20.4272,20.996,25784415.0],["2020-03-05",20.996,21.5551,20.3211,20.6778,28350304.0],["2020-03-06",20.6778,20.67782974243164,19.9452,20.1958,25220915.0],["2020-03-09",20.1958,20.19582748413086,18.18106460571289,18.1811,56889363.0],["2020-03-10",18.1811,19.0776,17.9015,19.0005,36624676.0],["2020-03-11",19.0005,19.28,18.21,18.2775,35627150.0],["2020-03-12",18.2775,18.2774658203125,17.4195,17.6123,29130691.0],["2020-03-13",17.6123,17.7569,16.2145,17.2942,32373238.0],["2020-03-16",17.2942,17.6316,15.6168,15.7614,51751117.0],["2020-03-17",15.7614,16.3205,15.2023,15.6747,44397026.0],["2020-03-18",15.6747,16.1952,15.2987,15.3083,40303399.0],["2020-03-19",15.3083,15.9253,15.0577,15.6747,51845607.0],["2020-03-20",15.6747,16.0024,14.8938,15.3469,49395090.0],["2020-03-23",15.3469,15.346901893615723,13.8045,14.0551,47697422.0],["2020-03-24",14.0551,14.595,13.737,14.3251,37752052.0],["2020-03-25",14.3251,15.4819,14.32505989074707,15.3373,52234859.0],["2020-03-26",15.3373,15.337260246276855,14.5757,14.6432,40806986.0],["2020-03-27",14.6432,14.9999,14.1901,14.2094,31502173.0],["2020-03-30",14.2094,14.209379196166992,13.1008,13.7563,43332492.0],["2020-03-31",13.7563,14.0744,13.5057,13.6117,25983473.0],["2020-04-01",13.6117,14.5082,13.6021,13.9395,41322436.0],["2020-04-02",13.9395,15.3083,13.8913,15.2312,61602386.0],["2020-04-03",15.2312,15.231223106384277,14.6046,14.7781,53256899.0],["2020-04-07",14.7781,15.3276,14.778141021728516,15.1445,57571570.0],["2020-04-08",15.1445,15.5108,14.9517,15.2698,43449153.0],["2020-04-09",15.2698,15.4722,14.701,14.9999,45351808.0],["2020-04-10",14.9999,14.999860763549805,13.6406,13.7949,66712979.0],["2020-04-13",13.7949,13.794858932495117,12.4742,12.6091,82876499.0],["2020-04-14",12.6091,13.5924,12.609137535095215,13.5442,80063271.0],["2020-04-15",13.5442,14.4215,13.544218063354492,13.9684,77205582.0],["2020-04-16",13.9684,14.113,13.6117,13.8623,44140224.0],["2020-04-17",13.8623,14.4118,13.86233901977539,14.1805,59655544.0],["2020-04-20",14.1805,14.3829,13.6599,13.9395,48970818.0],["2020-04-21",13.9395,13.939458847045898,13.4575,13.6213,40667263.0],["2020-04-22",13.6213,13.8913,13.3803,13.8431,28401087.0],["2020-04-23",13.8431,13.9395,13.39,13.3996,34304889.0],["2020-04-24",13.3996,13.6406,12.9755,13.1104,29629662.0],["2020-04-27",13.1104,13.2261,12.7634,12.8501,30293257.0],["2020-04-28",12.8501,13.0719,12.3007,12.7441,36421717.0],["2020-04-29",12.7441,13.149,12.532,12.908,26203677.0],["2020-04-30",12.908,14.0937,12.907978057861328,13.8527,64311124.0],["2020-05-06",13.8527,14.5661,13.6021,14.4311,64147096.0],["2020-05-07",14.4311,15.3469,14.431100845336914,15.1155,83624310.0],["2020-05-08",15.1155,15.5879,14.8842,15.3276,85467637.0],["2020-05-11",15.3276,15.9831,15.2505,15.424,64746680.0],["2020-05-12",15.424,15.4819,14.8938,15.2601,48565917.0],["2020-05-13",15.2601,15.4337,15.1059,15.2312,29442646.0],["2020-05-14",15.2312,15.231223106384277,14.836,14.8553,27960490.0],["2020-05-15",14.8553,15.3373,14.8167,15.0577,31881035.0],["2020-05-18",15.0577,15.057699203491211,13.6888,13.7852,69936455.0],["2020-05-19",13.7852,14.942,13.7852201461792,14.4407,54360261.0],["2020-05-20",14.4407,15.0481,14.440738677978516,14.6143,56521952.0],["2020-05-21",14.6143,15.0095,13.6503,13.7756,50395847.0],["2020-05-22",13.7756,13.775579452514648,13.0719,13.2647,42472538.0],["2020-05-25",13.2647,13.3129,12.7537,12.9755,27032303.0],["2020-05-26",12.9755,13.7659,12.975458145141602,13.7081,35415759.0],["2020-05-27",13.7081,14.3443,13.708098411560059,13.9587,52997498.0],["2020-05-28",13.9587,14.1419,13.2068,13.5442,36288068.0],["2020-05-29",13.5442,14.0771,13.5248,13.7864,38054660.0],["2020-06-01",13.7864,15.1622,13.786425590515137,15.1622,83011479.0],["2020-06-02",15.1622,16.1601,15.162161827087402,15.8016,102497153.0],["2020-06-03",15.8016,17.032,15.6078,16.4216,94232663.0],["2020-06-04",16.4216,16.6929,16.1697,16.3248,53641086.0],["2020-06-05",16.3248,16.4991,15.7919,16.0438,47229551.0],["2020-06-08",16.0438,16.6542,16.005,16.1116,39300419.0],["2020-06-09",16.1116,16.3732,15.8791,15.9857,33893051.0],["2020-06-10",15.9857,16.1794,15.8016,15.9082,31289027.0],["2020-06-11",15.9082,16.6348,15.5303,15.6175,69994581.0],["2020-06-12",15.6175,15.617513656616211,14.9006,15.2009,71466663.0],["2020-06-15",15.2009,15.5981,15.0071,15.1622,48472016.0],["2020-06-16",15.1622,15.7822,15.162161827087402,15.666,56272847.0],["2020-06-17",15.666,15.8307,15.1912,15.4916,47793593.0],["2020-06-18",15.4916,17.022310256958008,15.49156379699707,17.0223,96714775.0],["2020-06-19",17.0223,18.2043,17.0223,17.778,107140791.0],["2020-06-22",17.778,19.4056,17.4486,18.7565,93625388.0],["2020-06-23",18.7565,18.8437,17.8555,18.1946,73677240.0],["2020-06-24",18.1946,18.9406,18.1268,18.5918,59688742.0],["2020-06-29",18.5918,18.591814041137695,17.6424,17.7586,50075082.0],["2020-06-30",17.7586,18.6887,17.758621215820312,18.3205,55222873.0],["2020-07-01",18.3205,18.9793,17.8749,18.5434,51009113.0],["2020-07-02",18.5434,19.2119,18.0008,19.1344,66633283.0],["2020-07-03",19.1344,19.3669,18.4465,18.6887,53965463.0],["2020-07-06",18.6887,19.9385,18.5337,19.7738,63763300.0],["2020-07-07",19.7738,21.4111,19.773786544799805,20.5779,62504853.0],["2020-07-08",20.5779,21.0139,20.016,20.762,46212711.0],["2020-07-09",20.762,20.9558,20.2582,20.762,57364476.0],["2020-07-10",20.762,22.8643,20.76198959350586,22.3799,91972038.0],["2020-07-13",22.3799,24.3176,21.973,23.6685,73802895.0],["2020-07-14",23.6685,24.2788,21.9536,23.2616,66413948.0],["2020-07-15",23.2616,25.112,22.7965,23.9591,76194022.0],["2020-07-16",23.9591,24.2207,21.6242,21.6242,68638767.0],["2020-07-17",21.6242,22.2152,20.4326,21.0042,52624247.0],["2020-07-20",21.0042,23.029,21.004196166992188,22.6996,51638557.0],["2020-07-21",22.6996,23.5038,22.099,22.3121,44407758.0],["2020-07-22",22.3121,22.8256,21.9633,22.254,35586350.0],["2020-07-23",22.254,22.5737,21.2173,22.4671,44533801.0],["2020-07-24",22.4671,22.467126846313477,20.2291,20.2291,63006033.0],["2020-07-27",20.2291,20.22913360595703,19.0181,19.6575,57886654.0],["2020-07-28",19.6575,21.1108,19.65752410888672,20.636,54856897.0],["2020-07-29",20.636,21.6824,20.452,21.5952,44330962.0],["2020-07-30",21.5952,22.6512,21.3336,22.1959,46075078.0],["2020-07-31",22.1959,24.1044,22.19585418701172,23.1066,58691227.0],["2020-08-03",23.1066,24.2013,22.7675,23.2616,61244045.0],["2020-08-04",23.2616,24.0173,22.9612,23.3488,51712537.0],["2020-08-05",23.3488,24.0948,22.8256,23.7557,41576075.0],["2020-08-06",23.7557,24.3757,23.4263,23.6975,38278961.0],["2020-08-07",23.6975,26.0712,23.591,25.5771,118933878.0],["2020-08-10",25.5771,26.2359,23.4553,23.8816,96764933.0],["2020-08-11",23.8816,25.3639,23.2616,23.3875,53651673.0],["2020-08-12",23.3875,23.8332,21.8374,23.3294,55231593.0],["2020-08-13",23.3294,23.6491,22.5543,23.3197,34803235.0],["2020-08-14",23.3197,25.3542,23.3196964263916,25.1992,54370263.0],["2020-08-17",25.1992,25.3833,24.4726,25.2089,41703923.0],["2020-08-18",25.2089,25.5868,24.9086,25.0442,28605304.0],["2020-08-19",25.0442,25.0539,23.2809,23.5813,39810667.0],["2020-08-20",23.5813,23.9882,22.9128,23.2131,31531787.0],["2020-08-21",23.2131,24.3176,23.213123321533203,23.7169,31931252.0],["2020-08-24",23.7169,25.112,23.0581,24.0076,36583239.0],["2020-08-25",24.0076,24.8989,23.8332,24.3467,28870266.0],["2020-08-26",24.3467,24.5598,23.1356,23.2713,33088975.0],["2020-08-27",23.2713,23.5135,22.1668,22.564,34036499.0],["2020-08-28",22.564,23.9688,22.2831,23.8332,29450921.0],["2020-08-31",23.8332,24.3757,23.2034,23.2519,24760939.0],["2020-09-01",23.2519,23.5425,22.5543,23.2131,22686351.0],["2020-09-02",23.2131,24.3757,23.1162,23.5522,35047712.0],["2020-09-03",23.5522,26.2552,23.1841,25.674,68669306.0],["2020-09-04",25.674,26.6137,25.1023,25.6061,46016911.0],["2020-09-07",25.6061,27.1272,25.4802,25.8193,43066345.0],["2020-09-08",25.8193,26.0421,24.6082,25.5868,42608140.0],["2020-09-09",25.5868,25.7805,24.5695,24.9861,27272846.0],["2020-09-10",24.9861,25.6739,24.1335,24.1916,28706719.0],["2020-09-11",24.1916,25.8193,23.7654,25.1508,32991506.0],["2020-09-14",25.1508,27.2338,25.150781631469727,26.8172,45605508.0],["2020-09-15",26.8172,26.9431,25.9937,26.6718,26336693.0],["2020-09-16",26.6718,26.9044,26.1196,26.5846,19803751.0],["2020-09-17",26.5846,28.7548,26.58464813232422,27.7472,49917349.0],["2020-09-18",27.7472,28.6483,27.5825,28.2026,29586763.0],["2020-09-21",28.2026,28.8323,27.6116,28.0185,22078546.0],["2020-09-22",28.0185,28.018512725830078,26.9044,26.9625,20345171.0],["2020-09-23",26.9625,27.4082,26.7881,27.0497,12731537.0],["2020-09-24",27.0497,27.0594,26.139,26.449,18034688.0],["2020-09-25",26.449,27.0303,26.2165,26.5556,15035270.0],["2020-09-28",26.5556,27.0012,26.294,26.575,12413954.0],["2020-09-29",26.575,27.2435,26.449,26.6234,16183568.0],["2020-09-30",26.6234,26.8172,25.8193,26.2262,18720129.0],["2020-10-09",26.2262,30.0724,26.226179122924805,28.9001,43623793.0],["2020-10-12",28.9001,29.6655,28.7451,29.4233,28417410.0],["2020-10-13",29.4233,31.1575,29.423315048217773,30.3728,26777397.0],["2020-10-14",30.3728,30.372766494750977,29.2586,29.5977,21484607.0],["2020-10-15",29.5977,30.179,29.3555,29.869,15759760.0],["2020-10-16",29.869,29.868974685668945,27.6116,27.9216,44317428.0],["2020-10-19",27.9216,28.5223,27.3016,27.505,20151937.0],["2020-10-20",27.505,28.3673,27.2725,28.1348,19205083.0],["2020-10-21",28.1348,28.4351,25.9646,26.3521,37354438.0],["2020-10-22",26.3521,26.3812,25.4511,26.0905,25630162.0],["2020-10-23",26.0905,26.6428,25.2186,25.5383,15902993.0],["2020-10-26",25.5383,26.5943,24.8504,26.5071,21636271.0],["2020-10-27",26.5071,27.0303,26.1874,26.8559,15479015.0],["2020-10-28",26.8559,27.8538,26.2165,27.4178,25960889.0],["2020-10-29",27.4178,28.2413,26.1777,27.6794,25615954.0],["2020-10-30",27.6794,27.8054,26.8559,26.9044,21726489.0],["2020-11-02",26.9044,27.5825,26.7009,27.476,18912644.0],["2020-11-03",27.476,27.8538,25.984,26.759,29241100.0],["2020-11-04",26.759,28.1735,26.5556,28.067,31225806.0],["2020-11-05",28.067,30.0143,28.066951751708984,29.5493,35721068.0],["2020-11-06",29.5493,30.1402,28.968,29.2489,29004823.0],["2020-11-09",29.2489,30.615,29.248924255371094,29.7333,32101539.0],["2020-11-10",29.7333,30.1499,28.7742,30.0434,24245600.0],["2020-11-11",30.0434,30.179,28.8226,28.8517,15637529.0],["2020-11-12",28.8517,29.2489,28.4448,28.8808,13069794.0],["2020-11-13",28.8808,29.2102,28.096,28.7161,15167390.0],["2020-11-16",28.7161,28.8226,27.6697,28.6289,15337920.0],["2020-11-17",28.6289,28.8517,27.4178,28.1154,14672885.0],["2020-11-18",28.1154,28.6967,27.1272,27.476,17593602.0],["2020-11-19",27.476,27.66,26.9431,27.5632,16251690.0],["2020-11-20",27.5632,28.0476,27.2338,27.2531,17252680.0],["2020-11-23",27.2531,28.0379,26.8753,27.7085,22070694.0],["2020-11-24",27.7085,28.6773,27.7084903717041,28.2317,18530761.0],["2020-11-25",28.2317,28.6773,27.7279,27.9991,16912168.0],["2020-11-26",27.9991,27.999134063720703,26.4781,27.2822,21529389.0],["2020-11-27",27.2822,28.096,27.0206,27.4953,16427663.0],["2020-11-30",27.4953,27.49534797668457,26.6428,27.1853,19831050.0],["2020-12-01",27.1853,27.195,26.4781,26.9431,17814279.0],["2020-12-02",26.9431,27.3113,26.3424,27.0884,21650572.0],["2020-12-03",27.0884,27.088436126708984,26.0809,26.4296,18986927.0],["2020-12-04",26.4296,26.8365,26.3037,26.4684,18326938.0],["2020-12-07",26.4684,26.885,26.0905,26.6525,17897098.0],["2020-12-08",26.6525,28.532,26.652463912963867,28.532,38551757.0],["2020-12-09",28.532,29.4911,28.1638,28.4739,30546154.0],["2020-12-10",28.4739,28.473861694335938,27.2338,27.3597,22633286.0],["2020-12-11",27.3597,27.4566,25.9258,25.984,25624332.0],["2020-12-14",25.984,26.206802368164062,25.1411,26.2068,20469986.0],["2020-12-15",26.2068,28.028202056884766,25.9743,28.0282,29514687.0],["2020-12-16",28.0282,28.6095,27.6213,28.0282,26145959.0],["2020-12-17",28.0282,28.2413,27.35,27.8054,16058246.0],["2020-12-18",27.8054,28.3382,27.2725,28.222,18650146.0],["2020-12-21",28.222,29.4039,28.221965789794922,29.0745,33803823.0],["2020-12-22",29.0745,29.3749,28.5126,28.7645,25219085.0],["2020-12-23",28.7645,29.3361,28.5611,29.1133,35250265.0],["2020-12-24",29.1133,29.2005,27.4663,27.6019,28502675.0],["2020-12-25",27.6019,29.5589,27.60191535949707,29.3264,39321931.0],["2020-12-28",29.3264,30.2274,28.813,29.4427,32744249.0],["2020-12-29",29.4427,29.6268,28.1735,28.4351,29441398.0],["2020-12-30",28.4351,30.1112,28.1057,29.8108,39644137.0],["2020-12-31",29.8108,30.2468,28.6483,29.7527,45265275.0],["2021-01-04",29.7527,31.5257,29.5686,30.7506,51357051.0],["2021-01-05",30.7506,30.750608444213867,29.1811,30.3146,43872529.0],["2021-01-06",30.3146,30.8572,28.4835,29.2586,39353989.0],["2021-01-07",29.2586,29.4524,28.2026,29.0455,35645841.0],["2021-01-08",29.0455,29.064847946166992,27.9313,29.0648,28840606.0],["2021-01-11",29.0648,29.1424,26.7687,26.9334,38225057.0],["2021-01-12",26.9334,27.8829,26.1584,27.0303,34048168.0],["2021-01-13",27.0303,27.4082,25.0733,25.8483,44743156.0],["2021-01-14",25.8483,25.8677,24.7826,24.8698,34694573.0],["2021-01-15",24.8698,25.1023,23.3488,24.182,39116645.0],["2021-01-18",24.182,25.393,23.6975,24.802,44055865.0],["2021-01-19",24.802,25.1508,24.3273,24.8989,24084505.0],["2021-01-20",24.8989,25.6255,24.3467,25.1411,27339715.0],["2021-01-21",25.1411,25.2283,24.6857,25.0636,27619020.0],["2021-01-22",25.0636,27.3791,25.063587188720703,26.9431,50232450.0],["2021-01-25",26.9431,28.5804,26.5943,27.9023,51810340.0],["2021-01-26",27.9023,27.9507,26.3812,27.1175,32307162.0],["2021-01-27",27.1175,27.1563,25.7902,26.7397,22699968.0],["2021-01-28",26.7397,26.7397,25.8677,26.0518,21429290.0],["2021-01-29",26.0518,27.2531,25.8677,26.2359,24660379.0],["2021-02-01",26.2359,26.2359,25.4414,25.674,16420084.0],["2021-02-02",25.674,27.7376,25.6255,27.4469,32837029.0],["2021-02-03",27.4469,28.4351,27.1272,27.3985,30575909.0],["2021-02-04",27.3985,27.4953,25.3833,26.2552,24161889.0],["2021-02-05",26.2552,26.3715,24.9958,25.2089,20298774.0],["2021-02-08",25.2089,27.0109,25.20890998840332,26.6912,28536670.0],["2021-02-09",26.6912,27.1756,26.4781,26.8365,21824012.0],["2021-02-10",26.8365,28.3964,26.7493,27.9991,30521992.0],["2021-02-18",27.9991,28.6773,26.4199,26.8269,32928487.0],["2021-02-19",26.8269,26.885,25.9258,26.8559,21901833.0],["2021-02-22",26.8559,27.3791,25.7321,26.2068,33621703.0],["2021-02-23",26.2068,27.4178,25.3445,26.885,26313428.0],["2021-02-24",26.885,26.884984970092773,24.7051,25.1798,34536231.0],["2021-02-25",25.1798,25.8193,24.802,25.4124,19365351.0],["2021-02-26",25.4124,25.412364959716797,23.6975,23.9591,33191405.0],["2021-03-01",23.9591,25.6449,23.959123611450195,24.7342,35083845.0],["2021-03-02",24.7342,24.9667,23.8429,24.1432,21188533.0],["2021-03-03",24.1432,24.2982,23.591,24.2013,15773877.0],["2021-03-04",24.2013,24.201326370239258,23.0,23.0872,19603160.0],["2021-03-05",23.0872,23.4166,22.5349,23.029,15536305.0],["2021-03-08",23.029,23.2713,21.4595,21.4886,23266290.0],["2021-03-09",21.4886,21.5758,19.861,20.1904,34928899.0],["2021-03-10",20.1904,21.3917,20.1516,20.2485,21344524.0],["2021-03-11",20.2485,20.4423,19.9869,20.4035,22349033.0],["2021-03-12",20.4035,20.9751,19.6381,20.1419,21115786.0],["2021-03-15",20.1419,20.141939163208008,19.2894,19.6575,18967245.0],["2021-03-16",19.6575,19.8416,18.0977,18.4949,59083225.0],["2021-03-17",18.4949,20.4907,18.494932174682617,20.1516,52364979.0],["2021-03-18",20.1516,20.3938,19.9288,20.1226,21119025.0],["2021-03-19",20.1226,20.1225643157959,19.5703,19.7641,14310415.0],["2021-03-22",19.7641,20.1226,19.3766,19.706,16163806.0],["2021-03-23",19.706,19.8028,19.2797,19.4541,15527050.0],["2021-03-24",19.4541,19.5703,19.0181,19.1344,13206933.0],["2021-03-25",19.1344,19.3572,18.9018,18.9987,13119410.0],["2021-03-26",18.9987,20.0354,18.99872398376465,19.6285,21236426.0],["2021-03-29",19.6285,20.1226,18.9697,18.989,20594986.0],["2021-03-30",18.989,19.1731,18.6984,18.805,16565396.0],["2021-03-31",18.805,18.96,18.369,18.8243,15597603.0],["2021-04-01",18.8243,19.0568,18.5627,18.6887,12848879.0],["2021-04-02",18.6887,18.8243,18.3109,18.6693,21893883.0],["2021-04-06",18.6693,18.8534,18.1365,18.6887,21064071.0],["2021-04-07",18.6887,19.0472,18.1752,18.6015,30459897.0],["2021-04-08",18.6015,19.5316,18.6015,18.9406,48099679.0],["2021-04-09",18.9406,18.94059181213379,18.0202,18.1074,35823524.0],["2021-04-12",18.1074,19.8416,18.10740089416504,19.1731,63487728.0],["2021-04-13",19.1731,20.8104,18.5531,20.5101,65052143.0],["2021-04-14",20.5101,21.508,20.2001,21.1689,48807804.0],["2021-04-15",21.1689,21.5564,20.7523,21.3142,29553421.0],["2021-04-16",21.3142,21.4595,20.6457,20.8879,21562391.0],["2021-04-19",20.8879,22.2637,20.5585,21.7696,37482480.0],["2021-04-20",21.7696,22.1765,21.4789,21.7502,23243391.0],["2021-04-21",21.7502,21.973,21.2367,21.8083,13385119.0],["2021-04-22",21.8083,21.9246,21.3433,21.4595,15147552.0],["2021-04-23",21.4595,21.4886,20.8395,21.1883,16733375.0],["2021-04-26",21.1883,21.7405,20.9073,21.1301,17867196.0],["2021-04-27",21.1301,21.3142,20.3454,20.7426,18737878.0],["2021-04-28",20.7426,21.4692,20.3454,21.3724,21193307.0],["2021-04-29",21.3724,21.6146,20.5682,20.6845,18294068.0],["2021-04-30",20.6845,21.198,20.3745,20.8492,17413552.0],["2021-05-06",20.8492,20.84918785095215,19.735,20.4229,25668325.0],["2021-05-07",20.4229,20.5004,19.3766,19.6091,24483213.0],["2021-05-10",19.6091,21.5952,19.60908317565918,21.4983,41533751.0],["2021-05-11",21.4983,22.5834,20.9945,22.2637,39615117.0],["2021-05-12",22.2637,22.5156,21.7599,21.8374,19539599.0],["2021-05-13",21.8374,21.83738899230957,20.1613,20.2098,34259546.0],["2021-05-14",20.2098,20.5392,19.8125,20.2098,27069777.0],["2021-05-17",20.2098,21.7696,20.209758758544922,21.3724,33032930.0],["2021-05-18",21.3724,21.4402,20.171,20.4229,29012309.0],["2021-05-19",20.4229,21.7889,19.9966,21.5177,37326109.0],["2021-05-20",21.5177,23.2034,21.4595,22.4768,42373312.0],["2021-05-21",22.4768,25.0733,22.47681427001953,24.957,71406406.0],["2021-05-24",24.957,27.2241,24.957014083862305,26.1099,88552910.0],["2021-05-25",26.1099,27.5632,25.674,27.2144,63418825.0],["2021-05-26",27.2144,27.7279,26.5459,26.8947,34671674.0],["2021-05-27",26.8947,27.4372,26.4199,27.0788,34162596.0],["2021-05-28",27.0788,30.1306,26.8656,29.1811,65351420.0],["2021-05-31",29.1811,30.5762,28.7548,28.8711,59620156.0],["2021-06-01",28.8711,29.5493,28.0766,28.6967,34954967.0],["2021-06-02",28.6967,30.1209,28.5707,28.9486,35339882.0],["2021-06-03",28.9486,30.3825,28.5804,29.4233,36390472.0],["2021-06-04",29.4233,35.0556,29.132,33.7446,65984387.0],["2021-06-07",33.7446,33.7446174621582,31.8122,33.5018,67622805.0],["2021-06-08",33.5018,34.1233,31.8025,32.0452,40385037.0],["2021-06-09",32.0452,32.6959,31.1713,32.1909,30779757.0],["2021-06-10",32.1909,33.8029,31.7442,33.0552,45097259.0],["2021-06-11",33.0552,35.5023,32.8998,33.4047,44916538.0],["2021-06-15",33.4047,33.7932,31.6374,32.3269,33555065.0],["2021-06-16",32.3269,33.2591,28.3552,29.0252,72023017.0],["2021-06-17",29.0252,29.938,28.5785,28.9184,37677740.0],["2021-06-18",28.9184,30.2099,28.6271,29.5884,41012650.0],["2021-06-21",29.5884,31.5306,29.2777,30.2488,42171029.0],["2021-06-22",30.2488,32.3366,29.9575,30.7149,45037253.0],["2021-06-23",30.7149,32.1521,29.9089,31.5209,41510193.0],["2021-06-24",31.5209,31.520870208740234,29.3845,30.0351,38539731.0],["2021-06-25",30.0351,30.4333,29.0544,29.5884,29784927.0],["2021-06-28",29.5884,30.7149,29.2486,30.3459,33726333.0],["2021-06-29",30.3459,31.2587,30.142,30.4139,31580726.0],["2021-06-30",30.4139,31.7151,29.9672,31.618,32668893.0],["2021-07-01",31.618,31.919,29.6176,29.9769,34205525.0],["2021-07-02",29.9769,29.97687530517578,28.2095,28.899,33820718.0],["2021-07-05",28.899,29.9477,28.5494,29.637,33232722.0],["2021-07-06",29.637,30.9674,28.8407,29.7147,32619518.0],["2021-07-07",29.7147,31.9773,28.3552,30.5692,51840089.0],["2021-07-08",30.5692,36.687,30.569225311279297,36.687,96831133.0],["2021-07-09",36.687,36.68695068359375,33.5892,34.0651,92492549.0],["2021-07-12",34.0651,36.1043,33.5698,34.8419,81396027.0],["2021-07-13",34.8419,34.84192657470703,32.7541,34.5506,50174503.0],["2021-07-14",34.5506,35.2498,32.6085,33.7349,50448828.0],["2021-07-15",33.7349,34.1136,32.0453,32.8804,53647643.0],["2021-07-16",32.8804,33.3076,31.5306,31.6568,43144684.0],["2021-07-19",31.6568,33.1231,30.9382,31.3655,43233402.0],["2021-07-20",31.3655,32.2977,30.9188,31.9579,26409616.0],["2021-07-21",31.9579,33.2008,30.7829,33.0649,83393029.0],["2021-07-22",33.0649,34.9585,30.443,32.4143,99293912.0],["2021-07-23",32.4143,32.41425704956055,30.2391,30.3265,66669591.0],["2021-07-26",30.3265,32.0452,29.7924,31.0645,62798883.0],["2021-07-27",31.0645,31.5597,28.7145,29.0738,48402206.0],["2021-07-28",29.0738,30.6663,28.6077,30.0254,46756154.0],["2021-07-29",30.0254,34.7545,30.025428771972656,34.0748,92420910.0],["2021-07-30",34.0748,34.1913,31.9093,32.7444,69508946.0],["2021-08-02",32.7444,33.5892,31.3169,32.4045,50084961.0],["2021-08-03",32.4045,32.6376,30.307,30.676,45922966.0],["2021-08-04",30.676,33.7738,30.3944,33.4047,70550225.0],["2021-08-05",33.4047,35.9295,32.5696,35.2206,74074804.0],["2021-08-06",35.2206,36.3568,33.5407,34.0457,60264008.0],["2021-08-09",34.0457,34.045650482177734,31.2004,33.1426,63302674.0],["2021-08-10",33.1426,38.3669,33.142555236816406,35.7062,103238880.0],["2021-08-11",35.7062,41.4743,34.8711,40.4935,100217442.0],["2021-08-12",40.4935,44.0088,38.8719,41.552,92472949.0],["2021-08-13",41.552,44.4846,40.6683,41.2704,86044946.0],["2021-08-16",41.2704,41.7559,37.5803,37.9688,78720467.0],["2021-08-17",37.9688,41.1345,37.2113,39.2117,70155263.0],["2021-08-18",39.2117,40.7849,37.9688,38.7456,52879323.0],["2021-08-19",38.7456,40.7752,38.163,40.0954,53020732.0],["2021-08-20",40.0954,40.1051,38.2698,38.8816,38821606.0],["2021-08-23",38.8816,39.5031,36.687,38.2795,54779263.0],["2021-08-24",38.2795,41.3675,36.9006,41.0665,60142730.0],["2021-08-25",41.0665,41.7171,39.639,40.6878,40578153.0],["2021-08-26",40.6878,44.3584,40.309,40.6586,55559784.0],["2021-08-27",40.6586,40.746,38.6388,39.7167,42318370.0],["2021-08-30",39.7167,40.2993,36.9006,37.7357,61465246.0],["2021-08-31",37.7357,39.5225,37.1045,38.1727,40768825.0],["2021-09-01",38.1727,38.5417,35.9295,36.318,48128351.0],["2021-09-02",36.318,37.2599,35.7256,36.0752,33586187.0],["2021-09-03",36.0752,36.4151,33.7543,34.3758,46468276.0],["2021-09-06",34.3758,34.6283,33.0066,34.57,38010449.0],["2021-09-07",34.57,35.9392,34.2302,35.745,40205208.0],["2021-09-08",35.745,36.2888,34.269,34.5603,38861208.0],["2021-09-09",34.5603,36.0655,34.3564,35.0556,33101530.0],["2021-09-10",35.0556,35.8421,33.8223,35.444,35118979.0],["2021-09-13",35.444,35.5411,28.3649,33.3076,50679259.0],["2021-09-14",33.3076,36.4442,32.8221,35.9295,68606389.0],["2021-09-15",35.9295,36.3082,34.1816,35.745,41619919.0],["2021-09-16",35.745,35.74502182006836,33.6766,33.8903,31414362.0],["2021-09-17",33.8903,33.968,31.1519,32.0355,42197686.0],["2021-09-22",32.0355,32.2103,31.1033,31.1324,30671572.0],["2021-09-23",31.1324,33.3562,30.7829,32.5405,40844656.0],["2021-09-24",32.5405,33.1717,31.618,32.5405,28857111.0],["2021-09-27",32.5405,36.5704,32.54049301147461,34.4729,61758447.0],["2021-09-28",34.4729,36.0072,33.5116,34.9585,36688559.0],["2021-09-29",34.9585,36.1237,34.0845,35.5994,36414308.0],["2021-09-30",35.5994,36.9491,34.9779,36.318,41160527.0],["2021-10-08",36.318,38.7845,35.7936,36.2985,53357056.0],["2021-10-11",36.2985,38.0173,35.6965,37.3084,51378304.0],["2021-10-12",37.3084,37.6872,35.5023,36.6772,42699064.0],["2021-10-13",36.6772,39.2311,36.1237,38.8913,57593592.0],["2021-10-14",38.8913,39.7264,38.1436,38.8136,34438451.0],["2021-10-15",38.8136,41.4549,38.1436,40.5518,42266545.0],["2021-10-18",40.5518,42.8047,40.55180358886719,42.3871,55928601.0],["2021-10-19",42.3871,48.3398,42.38712692260742,44.4749,97224411.0],["2021-10-20",44.4749,48.0679,44.2613,46.048,80195807.0],["2021-10-21",46.048,48.1456,45.446,46.4073,62203878.0],["2021-10-22",46.4073,46.9317,43.2125,43.8243,62634095.0],["2021-10-25",43.8243,45.9801,43.82430648803711,45.2324,52713817.0],["2021-10-26",45.2324,46.9997,45.2129,45.4363,52060112.0],["2021-10-27",45.4363,48.2135,45.436279296875,47.6503,57242337.0],["2021-10-28",47.6503,51.7871,46.6113,47.6794,65579445.0],["2021-10-29",47.6794,50.1071,46.8346,47.8639,58246402.0],["2021-11-01",47.8639,47.863948822021484,45.1547,45.9024,49361281.0],["2021-11-02",45.9024,48.0776,45.1547,46.2131,46862403.0],["2021-11-03",46.2131,46.9026,44.1545,44.8731,40479065.0],["2021-11-04",44.8731,46.7181,44.87305450439453,45.5043,31856414.0],["2021-11-05",45.5043,46.4171,44.2516,45.31,27616316.0],["2021-11-08",45.31,47.5435,44.5817,46.6016,53038347.0],["2021-11-09",46.6016,48.3689,46.1452,48.1067,48324213.0],["2021-11-10",48.1067,53.4087,47.4658,51.7288,68204907.0],["2021-11-11",51.7288,53.399,50.1168,51.2336,42134818.0],["2021-11-12",51.2336,52.1172,49.4274,51.0588,38303214.0],["2021-11-15",51.0588,51.622,49.6216,49.7187,34932507.0],["2021-11-16",49.7187,50.2042,48.0679,48.4854,28850626.0],["2021-11-17",48.4854,51.2238,48.485435485839844,50.6606,32491676.0],["2021-11-18",50.6606,50.660621643066406,48.398,49.4274,28385210.0],["2021-11-19",49.4274,52.1075,49.0389,49.6313,25312423.0],["2021-11-22",49.6313,50.9325,48.5534,50.5053,39548839.0],["2021-11-23",50.5053,50.505252838134766,46.2714,48.0582,59660654.0],["2021-11-24",48.0582,49.136,47.2716,47.3687,37305169.0],["2021-11-25",47.3687,47.6794,45.6402,45.9995,33660493.0],["2021-11-26",45.9995,48.2621,45.9995002746582,46.6598,30391887.0],["2021-11-29",46.6598,50.4276,45.9801,50.2042,47039240.0],["2021-11-30",50.2042,52.7678,49.2817,51.4181,42774282.0],["2021-12-01",51.4181,52.1269,49.204,49.6799,25094299.0],["2021-12-02",49.6799,50.1654,48.7185,49.6993,18511272.0],["2021-12-03",49.6993,49.9517,48.8059,49.7381,16999379.0],["2021-12-06",49.7381,49.9517,46.5627,46.7375,34875675.0],["2021-12-07",46.7375,47.058,44.4069,45.7276,39094415.0],["2021-12-08",45.7276,46.9803,45.3489,45.9898,24945893.0],["2021-12-09",45.9898,46.1452,44.3681,44.8633,39371227.0],["2021-12-10",44.8633,46.407344818115234,43.834,46.4073,44574070.0],["2021-12-13",46.4073,46.407344818115234,44.5526,45.0187,34416492.0],["2021-12-14",45.0187,46.6113,43.4165,44.4264,47292893.0],["2021-12-15",44.4264,45.009,43.6981,44.6594,23690497.0],["2021-12-16",44.6594,44.8342,43.4941,44.203,22341801.0],["2021-12-17",44.203,44.20301818847656,42.1638,42.5813,32752999.0],["2021-12-20",42.5813,42.7173,41.0762,41.4452,24205660.0],["2021-12-21",41.4452,42.8727,41.4451904296875,41.853,23693305.0],["2021-12-22",41.853,44.0379,41.85303497314453,43.1154,33297516.0],["2021-12-23",43.1154,43.11543273925781,41.0276,42.29,37476107.0],["2021-12-24",42.29,42.6299,40.0954,40.8334,34413805.0],["2021-12-27",40.8334,42.4648,40.309,41.5035,21272517.0],["2021-12-28",41.5035,42.5328,40.7849,41.4646,19613808.0],["2021-12-29",41.4646,41.853,40.4935,40.6392,24244091.0],["2021-12-30",40.6392,41.0665,39.8138,40.144,25990581.0],["2021-12-31",40.144,41.251,40.0857,40.9402,22807731.0],["2022-01-04",40.9402,42.0375,39.134,39.503,38525219.0],["2022-01-05",39.503,39.7361,36.9006,37.2405,42125560.0],["2022-01-06",37.2405,37.3667,35.7839,36.3859,35701243.0],["2022-01-07",36.3859,36.9006,35.512,35.9004,32930657.0],["2022-01-10",35.9004,36.7064,35.3566,36.4053,34095296.0],["2022-01-11",36.4053,37.221,35.7256,35.8324,22326394.0],["2022-01-12",35.8324,38.095,35.832420349121094,37.8717,38009880.0],["2022-01-13",37.8717,37.9493,35.9587,36.4442,28308307.0],["2022-01-14",36.4442,37.6774,35.9781,36.6967,33955078.0],["2022-01-17",36.6967,37.9008,35.5994,36.6967,45311689.0],["2022-01-18",36.6967,37.0948,35.7353,36.2597,22870879.0],["2022-01-19",36.2597,36.4053,34.8225,35.512,40635814.0],["2022-01-20",35.512,36.1237,33.9874,34.7157,29950318.0],["2022-01-21",34.7157,36.8229,34.3758,35.7839,31129949.0],["2022-01-24",35.7839,38.4349,35.6382,37.8231,46083263.0],["2022-01-25",37.8231,37.9688,36.483,36.483,27188814.0],["2022-01-26",36.483,37.6677,35.4731,36.6675,23810315.0],["2022-01-27",36.6675,37.1822,34.8128,34.8905,24548393.0],["2022-01-28",34.8905,35.6965,33.2979,34.1525,26366638.0],["2022-02-07",34.1525,37.9688,34.152462005615234,35.9489,36991363.0],["2022-02-08",35.9489,36.0946,33.4533,35.0847,43888030.0],["2022-02-09",35.0847,36.0266,34.3078,35.7547,23473023.0],["2022-02-10",35.7547,36.7549,33.5116,33.9194,36017742.0],["2022-02-11",33.9194,34.8225,32.3366,32.6182,32477538.0],["2022-02-14",32.6182,34.5312,31.6083,33.2299,28475907.0],["2022-02-15",33.2299,34.7642,33.1911,34.4632,28342873.0],["2022-02-16",34.4632,35.0944,34.2496,34.3952,19036500.0],["2022-02-17",34.3952,36.5316,33.9874,35.8518,39573259.0],["2022-02-18",35.8518,35.85183334350586,33.9874,34.1816,32789330.0],["2022-02-21",34.1816,34.18159866333008,33.1523,33.7737,20628507.0],["2022-02-22",33.7737,33.773746490478516,32.424,32.8707,34362806.0],["2022-02-23",32.8707,34.8225,32.8415,34.7545,43526385.0],["2022-02-24",34.7545,34.9099,32.9483,33.7835,41783313.0],["2022-02-25",33.7835,37.4347,33.7834587097168,35.1527,75641998.0],["2022-02-28",35.1527,36.1432,34.9099,35.6576,47588854.0],["2022-03-01",35.6576,36.5607,35.1721,35.2886,43446122.0],["2022-03-02",35.2886,35.7644,33.9,34.1428,46401054.0],["2022-03-03",34.1428,34.2496,32.7541,32.8318,39644540.0],["2022-03-04",32.8318,32.8707,30.2876,30.3944,69260648.0],["2022-03-07",30.3944,30.394433975219727,27.8502,28.2581,73787096.0],["2022-03-08",28.2581,28.7048,27.4133,27.7725,48600946.0],["2022-03-09",27.7725,28.1901,26.4228,27.724,38534811.0],["2022-03-10",27.724,29.3554,27.723997116088867,28.5009,50092009.0],["2022-03-11",28.5009,28.500852584838867,26.9471,27.7725,43858605.0],["2022-03-14",27.7725,27.77254867553711,26.481,26.5393,30476951.0],["2022-03-15",26.5393,27.3356,25.9372,25.9566,43760628.0],["2022-03-16",25.9566,28.7727,25.956649780273438,28.2387,66642713.0],["2022-03-17",28.2387,30.1711,28.238662719726562,29.3457,68469540.0],["2022-03-18",29.3457,30.2779,28.2775,30.2294,54331246.0],["2022-03-21",30.2294,31.6374,30.1322,30.744,76620359.0],["2022-03-22",30.744,30.7440185546875,29.3554,29.5399,38667652.0],["2022-03-23",29.5399,30.074,29.0738,29.4816,34389708.0],["2022-03-24",29.4816,29.481630325317383,28.5494,28.831,40106799.0],["2022-03-25",28.831,29.0349,27.8502,27.8599,30629547.0],["2022-03-28",27.8599,28.1416,26.3159,26.7529,49836135.0],["2022-03-29",26.7529,27.0928,26.2188,26.2771,29156678.0],["2022-03-30",26.2771,27.6463,26.277103424072266,27.6366,38957459.0],["2022-03-31",27.6366,27.636598587036133,26.5393,26.7044,33321650.0],["2022-04-01",26.7044,26.8986,25.9761,26.2188,41454072.0],["2022-04-06",26.2188,26.4713,25.1021,25.3837,31909779.0],["2022-04-07",25.3837,25.38372039794922,24.2282,24.2961,42996159.0],["2022-04-08",24.2961,24.7331,23.7135,24.335,29800537.0],["2022-04-11",24.335,24.3349666595459,22.8881,22.9269,35143941.0],["2022-04-12",22.9269,23.4416,22.4317,23.1697,27498745.0],["2022-04-13",23.1697,23.169687271118164,21.9947,22.1695,28070476.0],["2022-04-14",22.1695,22.6939,22.0238,22.422,23425075.0],["2022-04-15",22.422,22.421964645385742,21.7714,22.0627,21085341.0],["2022-04-18",22.0627,22.8881,21.5674,22.6162,21466186.0],["2022-04-19",22.6162,23.7523,22.4996,22.6647,32732141.0],["2022-04-20",22.6647,23.1114,21.9267,21.9559,23961667.0],["2022-04-21",21.9559,22.2957,21.0333,21.2081,22597853.0],["2022-04-22",21.2081,21.4509,20.7809,21.3829,21891910.0],["2022-04-25",21.3829,21.38292121887207,18.7416,18.761,39120283.0],["2022-04-26",18.761,19.0329,18.0522,18.1493,31432276.0],["2022-04-27",18.1493,20.4992,17.79,20.4216,50999741.0],["2022-04-28",20.4216,21.0333,19.936,20.373,40313785.0],["2022-04-29",20.373,21.7713,20.2759,21.6063,37031782.0],["2022-05-05",21.6063,22.6065,21.0819,21.9559,43888550.0],["2022-05-06",21.9559,22.3637,21.0819,21.9656,23266508.0],["2022-05-09",21.9656,22.3151,21.616,22.2666,22763780.0],["2022-05-10",22.2666,23.4319,21.9753,22.9949,52037296.0],["2022-05-11",22.9949,25.7333,22.994895935058594,25.0633,81552910.0],["2022-05-12",25.0633,25.3546,24.4709,24.6943,33716993.0],["2022-05-13",24.6943,25.005,24.3738,24.8205,26473344.0],["2022-05-16",24.8205,26.3159,24.82050132751465,25.675,44815047.0],["2022-05-17",25.675,26.7821,25.4614,26.6558,33847103.0],["2022-05-18",26.6558,26.7918,26.1217,26.2868,28964275.0],["2022-05-19",26.2868,26.286813735961914,25.2089,26.248,36537963.0],["2022-05-20",26.248,27.9376,26.0246,26.8889,40720899.0],["2022-05-23",26.8889,26.9957,26.0149,26.4616,26769857.0],["2022-05-24",26.4616,26.46160888671875,24.9565,25.0536,33504315.0],["2022-05-25",25.0536,25.3157,24.2282,24.6554,36649706.0],["2022-05-26",24.6554,25.7333,24.3835,25.1798,28629764.0],["2022-05-27",25.1798,25.9664,24.4321,24.772,34172749.0],["2022-05-30",24.772,25.6265,24.7137,25.4323,45316612.0],["2022-05-31",25.4323,26.0926,24.7428,25.9566,40746276.0],["2022-06-01",25.9566,28.4717,25.7527,27.9765,75789788.0],["2022-06-02",27.9765,28.8407,27.4909,27.9376,58644189.0],["2022-06-06",27.9376,31.0742,27.9376,30.3944,69242651.0],["2022-06-07",30.3944,30.5886,29.6467,30.2391,41007821.0],["2022-06-08",30.2391,31.0742,29.0349,30.006,44416976.0],["2022-06-09",30.006,30.006010055541992,28.53,28.7922,40536538.0],["2022-06-10",28.7922,29.8118,28.462,29.5108,45937246.0],["2022-06-13",29.5108,30.2585,29.0058,29.7244,35624908.0],["2022-06-14",29.7244,29.724397659301758,28.0639,29.3068,35591076.0],["2022-06-15",29.3068,30.5886,28.8699,29.0252,43583656.0],["2022-06-16",29.0252,29.4622,28.8213,29.0738,23791104.0],["2022-06-17",29.0738,30.5886,28.6465,29.9672,51872051.0],["2022-06-20",29.9672,31.5791,29.8603,30.3944,63772013.0],["2022-06-21",30.3944,30.8508,29.4234,29.9283,45265859.0],["2022-06-22",29.9283,32.3657,29.5205,31.6374,83679349.0],["2022-06-23",31.6374,33.9777,30.9771,33.9777,86233109.0],["2022-06-24",33.9777,33.9874,33.0843,33.4436,50437085.0],["2022-06-27",33.4436,33.5019,31.9481,32.0355,64074802.0],["2022-06-28",32.0355,32.8221,31.8316,32.6279,45876229.0],["2022-06-29",32.6279,32.627891540527344,30.6469,30.7634,48126361.0],["2022-06-30",30.7634,31.1324,29.9186,30.6858,42043436.0],["2022-07-01",30.6858,30.685754776000977,28.2581,28.4232,84728703.0],["2022-07-04",28.4232,30.0643,28.423166275024414,29.9672,56985920.0],["2022-07-05",29.9672,30.88,29.0544,29.5205,43067507.0],["2022-07-06",29.5205,30.6566,29.0446,29.705,43142632.0],["2022-07-07",29.705,32.1521,29.4234,32.1132,84986303.0],["2022-07-08",32.1132,32.5511,29.9724,30.0599,68011307.0],["2022-07-11",30.0599,30.0599365234375,28.3083,28.9603,45271279.0],["2022-07-12",28.9603,29.4858,28.1721,28.3083,39478037.0],["2022-07-13",28.3083,30.274,28.1721,29.7972,53870866.0],["2022-07-14",29.7972,31.9186,29.4955,31.2861,66126493.0],["2022-07-15",31.2861,31.6851,30.5854,30.6341,48774530.0],["2022-07-18",30.6341,31.6267,30.1767,31.3347,47072371.0],["2022-07-19",31.3347,31.3445,29.9529,30.0307,48630317.0],["2022-07-20",30.0307,30.5465,29.5928,29.7291,30146088.0],["2022-07-21",29.7291,30.4686,29.2036,29.6999,29541959.0],["2022-07-22",29.6999,31.1401,29.6901,30.0113,40781585.0],["2022-07-25",30.0113,30.021,28.717,29.0382,31063779.0],["2022-07-26",29.0382,29.4858,28.5905,28.9506,28719931.0],["2022-07-27",28.9506,29.3885,28.3278,29.3398,25706054.0],["2022-07-28",29.3398,29.914,28.61,29.0771,35538065.0],["2022-07-29",29.0771,29.3204,27.6077,27.9482,46892937.0],["2022-08-01",27.9482,29.6318,27.2379,29.622,50204544.0],["2022-08-02",29.622,29.622028350830078,28.0066,28.3278,37964407.0],["2022-08-03",28.3278,29.1938,27.1405,27.2768,36432253.0],["2022-08-04",27.2768,27.8412,27.27678680419922,27.7342,19534550.0],["2022-08-05",27.7342,29.0382,27.734159469604492,28.4445,26740344.0],["2022-08-08",28.4445,28.444543838500977,27.6466,28.1915,20627976.0],["2022-08-09",28.1915,29.1647,28.0358,28.717,27054829.0],["2022-08-10",28.717,28.717018127441406,27.6758,27.8996,25498319.0],["2022-08-11",27.8996,30.0697,27.4422,29.7875,60119432.0],["2022-08-12",29.7875,29.787460327148438,28.8046,29.1063,33596630.0],["2022-08-15",29.1063,30.9941,29.10626792907715,30.3032,72889260.0],["2022-08-16",30.3032,30.8968,29.9724,30.0599,47812180.0],["2022-08-17",30.0599,31.471,29.4761,31.2861,73220507.0],["2022-08-18",31.2861,33.4075,30.9455,32.1619,73041718.0],["2022-08-19",32.1619,32.4733,31.2958,31.3737,34094785.0],["2022-08-22",31.3737,32.1327,30.6146,31.9575,39416826.0],["2022-08-23",31.9575,32.6971,31.6656,32.1619,42748746.0],["2022-08-24",32.1619,33.0669,29.7291,29.875,59979899.0],["2022-08-25",29.875,29.9237,28.3472,28.8046,42838001.0],["2022-08-26",28.8046,30.167,28.5127,29.3496,40874288.0],["2022-08-29",29.3496,29.349550247192383,27.9774,28.3959,37762496.0],["2022-08-30",28.3959,28.6002,27.3449,27.6855,32155460.0],["2022-08-31",27.6855,27.7342,26.3329,26.5664,33266211.0],["2022-09-01",26.5664,26.7902,25.9825,25.9825,23491444.0],["2022-09-02",25.9825,26.5956,25.5154,26.5275,23296530.0],["2022-09-05",26.5275,26.8875,26.0701,26.8583,16981078.0],["2022-09-06",26.8583,27.5006,26.3231,27.4033,30970097.0],["2022-09-07",27.4033,27.9774,27.0627,27.2768,26778124.0],["2022-09-08",27.2768,27.27678680419922,25.7976,25.9728,38006754.0],["2022-09-09",25.9728,26.3523,25.603,26.2453,18215160.0],["2022-09-13",26.2453,26.6345,25.9923,26.2939,17172137.0],["2022-09-14",26.2939,26.293930053710938,25.0094,25.3889,24941785.0],["2022-09-15",25.3889,25.496,23.8611,24.1239,31402594.0],["2022-09-16",24.1239,24.6201,23.7054,23.7346,22659091.0],["2022-09-19",23.7346,24.299,23.4816,23.9195,16485202.0],["2022-09-20",23.9195,24.9121,23.91949462890625,24.4742,21074153.0],["2022-09-21",24.4742,25.1456,24.474178314208984,24.8634,24985458.0],["2022-09-22",24.8634,25.496,24.2796,25.097,23107717.0],["2022-09-23",25.097,25.2138,24.1433,24.7077,18781833.0],["2022-09-26",24.7077,25.0581,24.3379,24.3769,17864383.0],["2022-09-27",24.3769,24.6785,23.939,24.5423,15724572.0],["2022-09-28",24.5423,24.542299270629883,23.3356,23.3551,17185726.0],["2022-09-29",23.3551,23.7346,23.1215,23.3648,13493938.0],["2022-09-30",23.3648,23.5011,22.6544,22.6544,15958058.0],["2022-10-10",22.6544,22.9366,21.9732,22.1095,12603079.0],["2022-10-11",22.1095,22.9658,22.10947608947754,22.6739,15927417.0],["2022-10-12",22.6739,23.987611770629883,22.2457,23.9876,22693459.0],["2022-10-13",23.9876,24.1628,23.5011,23.6762,15349426.0],["2022-10-14",23.6762,24.7953,23.647,24.4255,23166106.0],["2022-10-17",24.4255,24.4936,23.9,24.3866,14761448.0],["2022-10-18",24.3866,24.9802,24.3087,24.4353,18092338.0],["2022-10-19",24.4353,26.1577,24.435253143310547,25.4376,42885520.0],["2022-10-20",25.4376,25.43757438659668,24.1822,24.4255,26024798.0],["2022-10-21",24.4255,24.6883,24.0363,24.2504,14729096.0],["2022-10-24",24.2504,24.7467,23.4329,23.647,19911488.0],["2022-10-25",23.647,24.2114,23.0048,23.8514,20617105.0],["2022-10-26",23.8514,24.844,23.5692,24.4547,19845108.0],["2022-10-27",24.4547,25.1067,24.0168,24.0363,22357332.0],["2022-10-28",24.0363,24.036270141601562,22.4111,22.5377,31617844.0],["2022-10-31",22.5377,23.0534,22.2846,22.6739,19836014.0],["2022-11-01",22.6739,24.5228,22.673891067504883,24.4255,36520809.0],["2022-11-02",24.4255,24.9024,24.2893,24.4061,25345229.0],["2022-11-03",24.4061,24.805,24.0557,24.6201,25580550.0],["2022-11-04",24.6201,25.5835,24.620145797729492,25.35,34856387.0],["2022-11-07",25.35,26.9459,25.349994659423828,25.7587,56277216.0],["2022-11-08",25.7587,25.9728,24.9121,25.1359,38161460.0],["2022-11-09",25.1359,25.2624,24.6883,24.7758,19077862.0],["2022-11-10",24.7758,24.775848388671875,24.0168,24.1044,23633395.0],["2022-11-11",24.1044,25.9631,24.104387283325195,25.2624,45786235.0],["2022-11-14",25.2624,25.7879,24.4353,24.552,26035634.0],["2022-11-15",24.552,25.3889,24.2698,25.1359,27378199.0],["2022-11-16",25.1359,25.135906219482422,24.2796,24.3282,26431201.0],["2022-11-17",24.3282,24.328208923339844,23.5108,23.8806,25625523.0],["2022-11-18",23.8806,24.153,23.4816,23.501,20060183.0],["2022-11-21",23.501,24.046,23.1507,24.0265,20675979.0],["2022-11-22",24.0265,24.1239,23.4524,23.5886,14533103.0],["2022-11-23",23.5886,23.9,23.1896,23.6178,13654213.0],["2022-11-24",23.6178,23.9876,23.3356,23.7346,18114431.0],["2022-11-25",23.7346,23.734601974487305,23.267499923706055,23.2675,13557561.0],["2022-11-28",23.2675,23.267499923706055,22.6836,23.0534,10867880.0],["2022-11-29",23.0534,23.5886,22.9658,23.4232,14570858.0],["2022-11-30",23.4232,23.6762,23.1799,23.5497,16010388.0],["2022-12-01",23.5497,24.1044,23.54970932006836,23.5692,19188621.0],["2022-12-02",23.5692,23.7735,23.287,23.4135,13769418.0],["2022-12-05",23.4135,23.6762,23.1215,23.2772,22032243.0],["2022-12-06",23.2772,23.8125,23.0534,23.5594,22309033.0],["2022-12-07",23.5594,24.4255,23.4037,24.0071,34622110.0],["2022-12-08",24.0071,24.2504,23.647,23.8903,23412996.0],["2022-12-09",23.8903,23.890300750732422,23.5497,23.6859,17309830.0],["2022-12-12",23.6859,23.8806,23.248,23.4621,15881883.0],["2022-12-13",23.4621,23.6665,23.1605,23.1896,14105251.0],["2022-12-14",23.1896,23.3745,22.6058,22.6544,17820744.0],["2022-12-15",22.6544,23.248,22.4598,23.1118,21053564.0],["2022-12-16",23.1118,23.1605,22.4695,22.6739,17113456.0],["2022-12-19",22.6739,23.248,22.6642,22.6934,16388440.0],["2022-12-20",22.6934,22.69335174560547,22.1581,22.1581,15478633.0],["2022-12-21",22.1581,22.2554,21.3602,21.7008,17187542.0],["2022-12-22",21.7008,21.9927,21.3212,21.331,13585276.0],["2022-12-23",21.331,21.5159,21.0585,21.3602,10631126.0],["2022-12-26",21.3602,22.0316,21.2142,21.8565,20551249.0],["2022-12-27",21.8565,22.1095,20.3676,21.292,36654326.0],["2022-12-28",21.292,21.29204750061035,20.5622,21.039,22608138.0],["2022-12-29",21.039,21.1461,20.737363815307617,20.7374,15436071.0],["2022-12-30",20.7374,21.0682,20.581663131713867,20.5817,14173638.0],["2023-01-03",20.5817,21.2823,20.2605,21.1655,19499849.0],["2023-01-04",21.1655,21.2434,20.2313,20.3189,32188815.0],["2023-01-05",20.3189,21.1655,20.2703,20.9612,27060476.0],["2023-01-06",20.9612,21.4964,20.8055,21.1266,25337534.0],["2023-01-09",21.1266,21.7689,21.126617431640625,21.3212,24903247.0],["2023-01-10",21.3212,22.2846,21.0682,22.0803,35696105.0],["2023-01-11",22.0803,22.08028221130371,21.5256,21.5743,21107108.0],["2023-01-12",21.5743,21.9343,21.3115,21.5548,19151422.0],["2023-01-13",21.5548,22.0219,21.2337,21.9927,22959288.0],["2023-01-16",21.9927,22.09,21.0001,21.7689,29995820.0],["2023-01-17",21.7689,22.1095,21.76888084411621,21.8954,15445738.0],["2023-01-18",21.8954,22.2554,21.895387649536133,21.9343,15139966.0],["2023-01-19",21.9343,22.09,21.6424,22.0122,14218239.0],["2023-01-20",22.0122,22.4598,22.012163162231445,22.2846,18947570.0],["2023-01-30",22.2846,23.4913,22.284639358520508,22.7712,38993815.0],["2023-01-31",22.7712,23.0145,22.6739,22.8685,18772912.0],["2023-02-01",22.8685,23.2772,22.8685,23.2091,21768866.0],["2023-02-02",23.2091,23.3064,22.9172,22.9366,24072281.0],["2023-02-03",22.9366,23.0145,22.3236,22.6739,21967619.0],["2023-02-06",22.6739,22.8199,22.4598,22.7031,15727829.0],["2023-02-07",22.7031,22.8491,22.5668,22.635,11994820.0],["2023-02-08",22.635,22.9172,22.4793,22.5085,17505461.0],["2023-02-09",22.5085,23.0242,22.4501,22.742,21621823.0],["2023-02-10",22.742,22.8296,22.3138,22.4306,21519734.0],["2023-02-13",22.4306,23.0048,22.430606842041016,22.7225,21942436.0],["2023-02-14",22.7225,22.8685,22.4598,22.5279,14352838.0],["2023-02-15",22.5279,22.9658,22.527921676635742,22.6934,23980584.0],["2023-02-16",22.6934,22.6934,21.7008,21.8954,30968761.0],["2023-02-17",21.8954,22.09,21.4478,21.4575,18587492.0],["2023-02-20",21.4575,21.457481384277344,20.7276,21.1655,32617766.0],["2023-02-21",21.1655,21.5743,21.0974,21.4575,17841821.0],["2023-02-22",21.4575,21.457481384277344,21.1169,21.2239,12880743.0],["2023-02-23",21.2239,21.3504,21.1266,21.2045,12443295.0],["2023-02-24",21.2045,21.2531,20.9709,21.1072,12062702.0],["2023-02-27",21.1072,21.107154846191406,20.7374,20.8152,16477925.0],["2023-02-28",20.8152,21.1753,20.786,21.039,12062769.0],["2023-03-01",21.039,21.2045,20.9223,21.1753,13925266.0],["2023-03-02",21.1753,21.3212,21.039,21.1461,16093570.0],["2023-03-03",21.1461,21.2045,20.8444,21.0098,13019384.0],["2023-03-06",21.0098,21.0585,20.6692,20.9028,15350763.0],["2023-03-07",20.9028,20.90279769897461,20.533,20.5525,16684536.0],["2023-03-08",20.5525,21.0877,20.3968,21.039,20298770.0],["2023-03-09",21.039,21.039033889770508,20.2605,20.3676,31609748.0],["2023-03-10",20.3676,20.3968,19.9491,19.9978,17402790.0],["2023-03-13",19.9978,20.0367,19.5404,19.8226,15212501.0],["2023-03-14",19.8226,19.8518,19.1512,19.6085,19924610.0],["2023-03-15",19.6085,19.9394,19.5793,19.6183,10088091.0],["2023-03-16",19.6183,19.618267059326172,18.5673,18.6159,50811514.0],["2023-03-17",18.6159,18.8106,18.178,18.3045,57721984.0],["2023-03-20",18.3045,18.9955,18.0223,18.6938,42586564.0],["2023-03-21",18.6938,19.3263,18.5186,19.2193,35511906.0],["2023-03-22",19.2193,19.5015,19.0831,19.2388,30273332.0],["2023-03-23",19.2388,19.3263,19.0539,19.2485,22441843.0],["2023-03-24",19.2485,19.8324,19.1317,19.6669,36347566.0],["2023-03-27",19.6669,20.0075,19.5501,19.8324,27371605.0],["2023-03-28",19.8324,19.9394,19.5599,19.5988,19199820.0],["2023-03-29",19.5988,19.8421,19.4626,19.5599,19148573.0],["2023-03-30",19.5599,19.6572,19.3653,19.5404,15851382.0],["2023-03-31",19.5404,19.8129,19.5112,19.6183,17661904.0],["2023-04-03",19.6183,19.6377,19.2679,19.375,26116135.0],["2023-04-04",19.375,19.4042,18.83,19.1609,27137827.0],["2023-04-06",19.1609,19.4042,18.8787,19.2777,19960171.0],["2023-04-07",19.2777,19.521,19.1804,19.3166,14503052.0],["2023-04-10",19.3166,19.8129,19.316598892211914,19.5404,32335802.0],["2023-04-11",19.5404,19.5793,19.0733,19.3555,17444714.0],["2023-04-12",19.3555,19.3847,19.0052,19.1025,16359943.0],["2023-04-13",19.1025,19.1317,18.6938,18.7425,21022960.0],["2023-04-14",18.7425,19.4334,18.742450714111328,19.083,25633454.0],["2023-04-17",19.083,19.2096,18.8592,18.9273,16341582.0],["2023-04-18",18.9273,19.1998,18.7035,18.7716,22426517.0],["2023-04-19",18.7716,19.0344,18.6062,18.6354,21998239.0],["2023-04-20",18.6354,18.635408401489258,18.1099,18.2364,23467554.0],["2023-04-21",18.2364,18.5284,17.526,17.5358,32452648.0],["2023-04-24",17.5358,17.7304,17.312,17.3898,19551962.0],["2023-04-25",17.3898,17.4969,16.5043,16.767,30939499.0],["2023-04-26",16.767,17.7985,16.621,17.3898,28876084.0],["2023-04-27",17.3898,17.38980484008789,15.8425,16.2512,47941418.0],["2023-04-28",16.2512,16.5237,16.0566,16.368,26113601.0],["2023-05-04",16.368,16.6502,16.2026,16.3388,19956197.0],["2023-05-05",16.3388,16.338825225830078,15.716,15.7744,26730335.0],["2023-05-08",15.7744,16.1734,15.774409294128418,16.0566,21168641.0],["2023-05-09",16.0566,16.1053,15.7063,15.7258,16409160.0],["2023-05-10",15.7258,16.1539,15.5895,15.8815,23616794.0],["2023-05-11",15.8815,16.2512,15.8133,15.9982,22899974.0],["2023-05-12",15.9982,16.0858,15.6479,15.6576,17389611.0],["2023-05-15",15.6576,16.261,15.6479,16.2512,29401263.0],["2023-05-16",16.2512,16.368,16.1345,16.261,17466730.0],["2023-05-17",16.261,16.3096,15.9982,16.1345,14233590.0],["2023-05-18",16.1345,16.2026,15.8133,15.9204,17240819.0],["2023-05-19",15.9204,16.1247,15.7939,16.0372,13466912.0],["2023-05-22",16.0372,16.1831,15.862,16.0761,11232825.0],["2023-05-23",16.0761,16.2415,15.9204,15.9593,13606914.0],["2023-05-24",15.9593,16.0955,15.7744,15.8912,11574498.0],["2023-05-25",15.8912,16.0761,15.7452,15.8425,14676700.0],["2023-05-26",15.8425,15.9009,15.4241,15.5992,19406002.0],["2023-05-29",15.5992,15.6868,15.2781,15.4046,16832616.0],["2023-05-30",15.4046,15.6576,15.0543,15.5019,22640490.0],["2023-05-31",15.5019,15.5311,15.2587,15.4922,15739293.0],["2023-06-01",15.4922,15.7452,15.3268,15.4922,13890478.0],["2023-06-02",15.4922,16.4069,15.492204666137695,16.2415,40393755.0],["2023-06-05",16.2415,16.241512298583984,15.9398,15.9593,19568120.0],["2023-06-06",15.9593,16.0469,15.4922,15.5603,18028832.0],["2023-06-07",15.5603,15.560322761535645,15.1613,15.2295,17732182.0],["2023-06-08",15.2295,15.4533,14.9667,15.0154,19888442.0],["2023-06-09",15.0154,15.356,15.01537036895752,15.2489,18040654.0],["2023-06-12",15.2489,15.5506,15.1321,15.4435,16790333.0],["2023-06-13",15.4435,15.5798,15.2976,15.4533,11743933.0],["2023-06-14",15.4533,15.6391,15.199,15.2088,14940071.0],["2023-06-15",15.2088,15.8347,15.111,15.8054,30482886.0],["2023-06-16",15.8054,15.8836,15.6587,15.8738,21526334.0],["2023-06-19",15.8738,16.2553,15.8347,15.8738,26245422.0],["2023-06-20",15.8738,15.9325,15.6489,15.7467,16546713.0],["2023-06-21",15.7467,15.9227,15.453282356262207,15.4533,15142103.0],["2023-06-26",15.4533,15.6391,15.2381,15.3164,16470575.0],["2023-06-27",15.3164,15.5413,15.2675,15.4631,11972216.0],["2023-06-28",15.4631,15.5609,15.1696,15.5217,13592493.0],["2023-06-29",15.5217,15.776,15.3653,15.6098,13594961.0],["2023-06-30",15.6098,16.1379,15.5609,15.9619,26608294.0],["2023-07-03",15.9619,16.3531,15.961870193481445,16.0206,24550588.0],["2023-07-04",16.0206,16.2944,15.9521,16.1868,17465310.0],["2023-07-05",16.1868,16.4998,16.089,16.1184,23067480.0],["2023-07-06",16.1184,16.1184,15.8445,15.9423,14262625.0],["2023-07-07",15.9423,15.942309379577637,15.7076,15.7369,10987157.0],["2023-07-10",15.7369,16.2455,15.736918449401855,16.089,17437161.0],["2023-07-11",16.089,16.2651,15.9814,16.2064,14087725.0],["2023-07-12",16.2064,16.5585,16.0499,16.3531,27655266.0],["2023-07-13",16.3531,16.6172,16.2846,16.3922,21302610.0],["2023-07-14",16.3922,16.3922176361084,15.9325,16.0401,27485555.0],["2023-07-17",16.0401,16.040115356445312,15.6098,15.7467,14350850.0],["2023-07-18",15.7467,15.9423,15.512,15.7858,15021158.0],["2023-07-19",15.7858,15.8738,15.5315,15.5511,12087915.0],["2023-07-20",15.5511,15.7174,15.3261,15.3261,17338798.0],["2023-07-21",15.3261,15.688,15.2185,15.4142,14004773.0],["2023-07-24",15.4142,15.4435,15.1794,15.1892,11555111.0],["2023-07-25",15.1892,15.7467,15.189207077026367,15.7174,19511175.0],["2023-07-26",15.7174,15.8249,15.5315,15.5511,8976387.0],["2023-07-27",15.5511,15.9912,15.5315,15.5609,21318192.0],["2023-07-28",15.5609,16.001,15.3946,15.9423,23129981.0],["2023-07-31",15.9423,16.2064,15.9423,16.0792,18152283.0],["2023-08-01",16.0792,16.1477,15.8738,16.001,12051024.0],["2023-08-02",16.001,16.0988,15.9032,15.9325,9247896.0],["2023-08-03",15.9325,16.1281,15.8445,16.089,13526463.0],["2023-08-04",16.089,16.3824,16.0597,16.1379,18388099.0],["2023-08-07",16.1379,16.1966,15.8934,15.9912,10416403.0],["2023-08-08",15.9912,16.001,15.8152,15.8836,7007716.0],["2023-08-09",15.8836,15.9423,15.7174,15.7565,7924337.0],["2023-08-10",15.7565,16.0108,15.7467,15.8249,7822288.0],["2023-08-11",15.8249,15.8543,15.375,15.375,13233989.0],["2023-08-14",15.375,15.375039100646973,14.9643,15.1599,14903096.0],["2023-08-15",15.1599,15.2185,14.6708,14.7589,18872938.0],["2023-08-16",14.7589,14.9936,14.6611,14.7491,10509314.0],["2023-08-17",14.7491,14.8371,14.6317,14.7882,11518222.0],["2023-08-18",14.7882,14.9056,14.3481,14.3579,18075568.0],["2023-08-21",14.3579,14.397,14.1329,14.1329,12874716.0],["2023-08-22",14.1329,14.2992,13.7417,14.0449,15790898.0],["2023-08-23",14.0449,14.044881820678711,13.5167,13.5461,14586692.0],["2023-08-24",13.5461,13.7612,13.4776,13.5167,11104251.0],["2023-08-25",13.5167,13.5363,13.1744,13.2429,12817321.0],["2023-08-28",13.2429,14.2601,13.242876052856445,13.2722,20662965.0],["2023-08-29",13.2722,15.0523,13.272216796875,15.0034,62927046.0],["2023-08-30",15.0034,15.776,14.8175,15.6293,60641362.0],["2023-08-31",15.6293,15.7271,15.3555,15.4924,33550311.0],["2023-09-01",15.4924,15.8347,15.4239,15.8152,29524843.0],["2023-09-04",15.8152,15.8738,15.6293,15.7858,21599762.0],["2023-09-05",15.7858,16.0988,15.7076,16.001,30653854.0],["2023-09-06",16.001,16.089,15.8543,16.0108,21958350.0],["2023-09-07",16.0108,16.0108,15.6293,15.6587,23044806.0],["2023-09-08",15.6587,15.776,15.4533,15.6685,16033582.0],["2023-09-11",15.6685,15.8543,15.5217,15.5413,19254447.0],["2023-09-12",15.5413,15.7663,15.4239,15.5609,15167332.0],["2023-09-13",15.5609,15.560867309570312,15.1207,15.2577,16479100.0],["2023-09-14",15.2577,15.257671356201172,14.9251,15.0034,13387857.0],["2023-09-15",15.0034,15.2283,14.8664,15.0229,13106400.0],["2023-09-18",15.0229,15.3946,14.8273,15.1696,17676972.0],["2023-09-19",15.1696,15.2088,14.9056,14.9838,11160411.0],["2023-09-20",14.9838,15.0523,14.8273,14.8664,11444276.0],["2023-09-21",14.8664,14.886,14.6513,14.7393,13801534.0],["2023-09-22",14.7393,15.3653,14.6415,15.3164,19844301.0],["2023-09-25",15.3164,15.3164,14.9056,15.0718,18537787.0],["2023-09-26",15.0718,15.071839332580566,14.7197,14.7197,13895212.0],["2023-09-27",14.7197,15.1599,14.6611,14.8664,13231018.0],["2023-09-28",14.8664,16.9497,14.866448402404785,16.5291,71438543.0],["2023-10-09",16.5291,17.4094,16.529144287109375,16.6954,109342981.0],["2023-10-10",16.6954,16.8226,16.3629,16.4607,59550107.0],["2023-10-11",16.4607,17.429,16.4313,17.0573,100588211.0],["2023-10-12",17.0573,17.292,16.7248,17.1258,69472248.0],["2023-10-13",17.1258,17.4876,16.7834,17.0084,72873610.0],["2023-10-16",17.0084,17.2627,16.4802,16.6172,57726218.0],["2023-10-17",16.6172,17.0475,16.5389,16.6758,45896935.0],["2023-10-18",16.6758,16.67584991455078,15.9325,15.9717,60517898.0],["2023-10-19",15.9717,16.1281,15.3653,15.4239,47503723.0],["2023-10-20",15.4239,15.8347,15.1599,15.4435,45679457.0],["2023-10-23",15.4435,15.443501472473145,14.5241,14.6415,43433977.0],["2023-10-24",14.6415,14.7686,14.2405,14.6122,32208277.0],["2023-10-25",14.6122,15.0523,14.612154006958008,14.7882,30509276.0],["2023-10-26",14.7882,14.8469,14.2894,14.8371,33074772.0],["2023-10-27",14.8371,15.4142,14.2796,15.3359,60760914.0],["2023-10-30",15.3359,15.8934,15.1696,15.6196,50777344.0],["2023-10-31",15.6196,15.7467,15.1696,15.7467,41978957.0],["2023-11-01",15.7467,15.746699333190918,15.1599,15.2088,37659552.0],["2023-11-02",15.2088,15.5022,14.9936,15.0034,28005277.0],["2023-11-03",15.0034,15.3555,14.9936,15.2675,24526301.0],["2023-11-06",15.2675,16.8128,15.267451286315918,16.5291,75317337.0],["2023-11-07",16.5291,16.578,16.1184,16.2259,45355310.0],["2023-11-08",16.2259,16.4998,16.1281,16.314,39829865.0],["2023-11-09",16.314,16.5683,16.1868,16.2651,41059293.0],["2023-11-10",16.2651,16.2944,16.0401,16.1868,27873045.0],["2023-11-13",16.1868,16.3629,15.9912,16.0988,26999620.0],["2023-11-14",16.0988,16.2846,15.9912,16.1281,24757038.0],["2023-11-15",16.1281,16.5487,16.12813949584961,16.3238,43350003.0],["2023-11-16",16.3238,16.323753356933594,15.8934,15.9032,32876716.0],["2023-11-17",15.9032,16.0597,15.7956,15.9619,19743302.0],["2023-11-20",15.9619,16.0695,15.7858,15.9814,20964086.0],["2023-11-21",15.9814,16.177,15.7956,15.8152,27231660.0],["2023-11-22",15.8152,15.815163612365723,15.3359,15.3457,31571618.0],["2023-11-23",15.3457,15.5217,15.2772,15.5022,17096176.0],["2023-11-24",15.5022,15.502185821533203,15.1207,15.1599,19077085.0],["2023-11-27",15.1599,15.199,14.8664,15.1599,21919888.0],["2023-11-28",15.1599,15.5022,15.1207,15.4337,24063821.0],["2023-11-29",15.4337,15.4435,15.0425,15.0621,21425744.0],["2023-11-30",15.0621,15.1403,14.8175,14.8762,18233909.0],["2023-12-01",14.8762,15.0132,14.7295,14.974,15770555.0],["2023-12-04",14.974,14.9838,14.6904,14.7002,19880745.0],["2023-12-05",14.7002,14.8078,14.4263,14.4654,20747644.0],["2023-12-06",14.4654,15.0132,14.3481,14.7393,29591911.0],["2023-12-07",14.7393,14.739300727844238,14.3774,14.4263,29269378.0],["2023-12-08",14.4263,14.8273,14.3579,14.7197,51737371.0],["2023-12-11",14.7197,14.719740867614746,14.1916,14.5828,36924278.0],["2023-12-12",14.5828,14.6024,14.3481,14.4459,20807659.0],["2023-12-13",14.4459,14.445884704589844,14.1622,14.1622,20216234.0],["2023-12-14",14.1622,14.4752,14.0253,14.0253,23520256.0],["2023-12-15",14.0253,14.3187,14.025321006774902,14.0644,18692473.0],["2023-12-18",14.0644,14.064443588256836,13.7515,13.8004,17265743.0],["2023-12-19",13.8004,13.8688,13.6243,13.7417,15614778.0],["2023-12-20",13.7417,13.8884,13.5461,13.5559,13847403.0],["2023-12-21",13.5559,13.9569,13.458,13.8688,23240719.0],["2023-12-22",13.8688,14.2307,13.683,13.9764,25092122.0],["2023-12-25",13.9764,14.1329,13.9471,14.0351,13207426.0],["2023-12-26",14.0351,14.035101890563965,13.6537,13.7026,14995664.0],["2023-12-27",13.7026,13.8101,13.6145,13.6928,13562012.0],["2023-12-28",13.6928,14.3872,13.6243,14.2894,38252239.0],["2023-12-29",14.2894,14.5633,14.2601,14.4361,28682085.0],["2024-01-02",14.4361,14.436104774475098,14.14268684387207,14.1427,20592254.0],["2024-01-03",14.1427,14.2601,13.9862,14.1231,16201859.0],["2024-01-04",14.1231,14.123126029968262,13.6928,13.7612,18450080.0],["2024-01-05",13.7612,14.1525,13.5265,13.6145,26257435.0],["2024-01-08",13.6145,13.7612,13.1744,13.1842,22781571.0],["2024-01-09",13.1842,13.4874,13.0766,13.2331,19771402.0],["2024-01-10",13.2331,13.4874,12.9397,13.1842,19381224.0],["2024-01-11",13.1842,13.9373,13.0864,13.7612,32022601.0],["2024-01-12",13.7612,13.8786,13.6048,13.6243,18394607.0],["2024-01-15",13.6243,13.6634,13.3016,13.4385,15314875.0],["2024-01-16",13.4385,13.7123,13.3309,13.5265,19329535.0],["2024-01-17",13.5265,13.526512145996094,13.0179,13.0179,17169207.0],["2024-01-18",13.0179,13.1646,12.6952,13.1059,26286928.0],["2024-01-19",13.1059,13.4776,12.9886,13.1744,27101948.0],["2024-01-22",13.1744,13.194,12.2844,12.3724,30270631.0],["2024-01-23",12.3724,12.6463,12.1768,12.4702,22645892.0],["2024-01-24",12.4702,12.6365,11.991,12.4702,24949143.0],["2024-01-25",12.4702,12.8517,12.2942,12.8028,23618997.0],["2024-01-26",12.8028,12.9006,12.538675308227539,12.5387,19460468.0],["2024-01-29",12.5387,12.6854,12.127891540527344,12.1279,20917573.0],["2024-01-30",12.1279,12.2257,11.7562,11.7954,17810849.0],["2024-01-31",11.7954,12.0888,11.4139,11.4139,26098465.0],["2024-02-01",11.4139,11.9323,11.4041,11.7073,25662191.0],["2024-02-02",11.7073,11.8834,10.9249,11.3259,25703362.0],["2024-02-05",11.3259,11.6486,10.338,11.1694,37464353.0],["2024-02-06",11.1694,12.1866,10.876,12.0986,35200946.0],["2024-02-07",12.0986,13.0668,12.0692,13.0081,49169628.0],["2024-02-08",13.0081,13.8688,13.008142471313477,13.2624,46877916.0],["2024-02-19",13.2624,13.5852,13.1646,13.3309,31355466.0],["2024-02-20",13.3309,13.330902099609375,13.0179,13.1549,17771093.0],["2024-02-21",13.1549,13.5461,12.9397,13.1646,27388564.0],["2024-02-22",13.1646,13.2918,13.0277,13.2038,20859032.0],["2024-02-23",13.2038,13.4678,13.0864,13.3505,29969794.0],["2024-02-26",13.3505,14.0742,13.350461959838867,13.5754,40565784.0],["2024-02-27",13.5754,13.8591,13.4091,13.8395,31384209.0],["2024-02-28",13.8395,14.2992,13.448266983032227,13.4483,48004319.0],["2024-02-29",13.4483,13.9177,13.37,13.908,33714056.0],["2024-03-01",13.908,14.1329,13.8493,14.0449,31803843.0],["2024-03-04",14.0449,14.2112,13.8004,13.8786,27464016.0],["2024-03-05",13.8786,13.87861156463623,13.4874,13.6439,29117141.0],["2024-03-06",13.6439,13.9177,13.4189,13.6928,23099300.0],["2024-03-07",13.6928,13.7906,13.3309,13.3407,20530491.0],["2024-03-08",13.3407,13.5363,13.2429,13.4385,16937466.0],["2024-03-11",13.4385,14.4752,13.438488006591797,14.2894,60858866.0],["2024-03-12",14.2894,14.309,13.9862,14.1036,41553496.0],["2024-03-13",14.1036,14.172,13.9177,14.0742,24679516.0],["2024-03-14",14.0742,14.2307,13.7906,13.8982,22903601.0],["2024-03-15",13.8982,13.8982,13.6634,13.8688,19751561.0],["2024-03-18",13.8688,14.2209,13.8688325881958,14.084,31150277.0],["2024-03-19",14.084,14.7882,13.9177,14.309,61358101.0],["2024-03-20",14.309,14.5633,14.1622,14.3383,42356130.0],["2024-03-21",14.3383,14.4459,14.1133,14.172,28398539.0],["2024-03-22",14.172,14.172028541564941,13.7515,13.771,29416494.0],["2024-03-25",13.771,13.8297,13.4189,13.4385,23496152.0],["2024-03-26",13.4385,13.9764,13.438488006591797,13.8101,32336710.0],["2024-03-27",13.8101,13.810147285461426,13.09616756439209,13.0962,26283259.0],["2024-03-28",13.0962,13.5167,13.0277,13.3798,22079778.0],["2024-03-29",13.3798,13.7612,13.3505,13.5559,12296124.0],["2024-04-01",13.5559,14.1036,13.555853843688965,14.0253,29871783.0],["2024-04-02",14.0253,14.3676,13.8884,14.2209,39328719.0],["2024-04-03",14.2209,14.4361,14.0351,14.0644,32566416.0],["2024-04-08",14.0644,14.3579,13.7612,13.7808,28066903.0],["2024-04-09",13.7808,14.4361,13.7221,14.3676,50048070.0],["2024-04-10",14.3676,14.367640495300293,13.8493,14.0351,38998550.0],["2024-04-11",14.0351,14.2014,13.8591,13.8982,26759862.0],["2024-04-12",13.8982,14.0547,13.5167,13.5461,26457152.0],["2024-04-15",13.5461,14.3285,13.546072959899902,13.8493,41756276.0],["2024-04-16",13.8493,13.8493,13.194,13.2135,29309946.0],["2024-04-17",13.2135,13.8884,13.213534355163574,13.8786,30583492.0],["2024-04-18",13.8786,14.0155,13.5559,13.8199,23162726.0],["2024-04-19",13.8199,13.819930076599121,13.3602,13.4091,23871364.0],["2024-04-22",13.4091,13.5167,13.1157,13.3211,15689946.0],["2024-04-23",13.3211,13.5656,13.1059,13.1451,16121600.0],["2024-04-24",13.1451,13.2135,12.5485,13.1157,24481115.0],["2024-04-25",13.1157,13.5656,12.9592,13.3896,22556137.0],["2024-04-26",13.3896,14.7491,13.3895845413208,14.6219,86038017.0],["2024-04-29",14.6219,14.9838,14.5339,14.886,64985276.0],["2024-04-30",14.886,15.0229,14.6513,14.8762,39587871.0],["2024-05-06",14.8762,15.2577,14.876229286193848,15.0816,39511921.0],["2024-05-07",15.0816,15.1794,14.9643,15.0914,24055141.0],["2024-05-08",15.0914,15.091402053833008,14.71,14.7197,27971464.0],["2024-05-09",14.7197,15.4924,14.719740867614746,15.1305,56493256.0],["2024-05-10",15.1305,15.2772,14.7882,14.8958,30017404.0],["2024-05-13",14.8958,14.895790100097656,14.4948,14.71,23031403.0],["2024-05-14",14.71,14.9154,14.6415,14.6611,18480177.0],["2024-05-15",14.6611,14.8078,14.4361,14.4557,16696900.0],["2024-05-16",14.4557,14.6708,14.4361,14.485,17911700.0],["2024-05-17",14.485,14.8175,14.4263,14.798,23677445.0],["2024-05-20",14.798,14.9643,14.6611,14.7882,21569744.0],["2024-05-21",14.7882,14.886,14.5926,14.8175,18633648.0],["2024-05-22",14.8175,14.974,14.6513,14.9056,29079699.0],["2024-05-23",14.9056,14.9647,14.4422,14.5014,30998777.0],["2024-05-24",14.5014,14.6295,14.294363021850586,14.2944,17649683.0],["2024-05-27",14.2944,14.5507,14.2549,14.531,15956876.0],["2024-05-28",14.531,14.6295,14.3338,14.3732,16454966.0],["2024-05-29",14.3732,14.669,14.3338,14.4817,20374948.0],["2024-05-30",14.4817,14.9549,14.481669425964355,14.9056,48265785.0],["2024-05-31",14.9056,15.7041,14.8661,15.2999,59671491.0],["2024-06-03",15.2999,15.6548,15.1126,15.3985,42629842.0],["2024-06-04",15.3985,15.4675,15.1816,15.4182,31012500.0],["2024-06-05",15.4182,15.5858,15.0732,15.1027,37279764.0],["2024-06-06",15.1027,15.2309,14.7281,14.8366,37810336.0],["2024-06-07",14.8366,14.9844,14.2944,14.4028,30990347.0],["2024-06-11",14.4028,14.5704,14.2155,14.5605,20661048.0],["2024-06-12",14.5605,14.9056,14.4915,14.5704,20513186.0],["2024-06-13",14.5704,14.876,14.5605,14.5901,21440596.0],["2024-06-14",14.5901,15.1323,14.3929,15.0633,33205255.0],["2024-06-17",15.0633,15.8618,14.9154,15.6548,54376496.0],["2024-06-18",15.6548,15.6942,15.4773,15.5562,34616892.0],["2024-06-19",15.5562,15.6252,15.2999,15.4182,22483910.0],["2024-06-20",15.4182,15.5562,15.0337,15.0732,20915443.0],["2024-06-21",15.0732,15.3295,14.9943,15.1323,19363836.0],["2024-06-24",15.1323,15.1816,14.7478,14.7873,23664632.0],["2024-06-25",14.7873,14.9253,14.4324,14.6098,20376123.0],["2024-06-26",14.6098,14.876,14.2845,14.8366,25303437.0],["2024-06-27",14.8366,14.836564064025879,14.4915,14.5408,22076936.0],["2024-06-28",14.5408,15.2802,14.4422,14.9549,39093625.0],["2024-07-01",14.9549,14.9844,13.6043,14.1563,57874694.0],["2024-07-02",14.1563,14.3831,13.8902,13.9493,27628527.0],["2024-07-03",13.9493,14.3929,13.8803,13.9592,21532700.0],["2024-07-04",13.9592,14.0282,13.6634,13.693,18668182.0],["2024-07-05",13.693,13.8015,13.5057,13.6536,17833000.0],["2024-07-08",13.6536,13.6536,13.3776,13.417,13929616.0],["2024-07-09",13.417,13.9198,13.3381,13.9099,23147580.0],["2024-07-10",13.9099,14.1859,13.7817,14.0085,21320439.0],["2024-07-11",14.0085,14.9549,14.008477210998535,14.8957,48690439.0],["2024-07-12",14.8957,15.1323,14.6591,15.0633,36115310.0],["2024-07-15",15.0633,15.29,14.9253,15.1717,28954896.0],["2024-07-16",15.1717,18.2081,15.17174243927002,18.2081,206707762.0],["2024-07-17",18.2081,18.8094,17.9715,17.9912,192889516.0],["2024-07-18",17.9912,18.2376,17.3504,17.9813,120906284.0],["2024-07-19",17.9813,18.0799,17.5476,17.7546,77117045.0],["2024-07-22",17.7546,17.75458526611328,17.242,17.4391,62512606.0],["2024-07-23",17.4391,17.5278,16.8871,16.9265,48764367.0],["2024-07-24",16.9265,17.518,16.7885,16.8575,69472968.0],["2024-07-25",16.8575,17.0054,16.5815,16.7392,41055292.0],["2024-07-26",16.7392,17.1631,16.739192962646484,16.8575,55287366.0],["2024-07-29",16.8575,16.8969,16.4139,16.473,42949778.0],["2024-07-30",16.473,16.4927,16.266,16.3547,25938056.0],["2024-07-31",16.3547,16.9758,16.2167,16.9364,63456601.0],["2024-08-01",16.9364,16.9364,16.5617,16.6012,45319511.0],["2024-08-02",16.6012,16.611,16.266,16.3054,29374203.0],["2024-08-05",16.3054,16.30543327331543,15.6745,15.6745,41298875.0],["2024-08-06",15.6745,16.0491,15.6745,15.8618,24751686.0],["2024-08-07",15.8618,16.0393,15.7731,15.8421,21102817.0],["2024-08-08",15.8421,16.1181,15.6351,15.852,27917153.0],["2024-08-09",15.852,16.0688,15.733658790588379,15.7337,20095100.0],["2024-08-12",15.7337,15.9308,15.6647,15.8027,16785878.0],["2024-08-13",15.8027,15.9012,15.6942,15.8914,18869496.0],["2024-08-14",15.8914,15.891388893127441,15.6548,15.7041,16765216.0],["2024-08-15",15.7041,15.9703,15.6154,15.7731,24288902.0],["2024-08-16",15.7731,15.8618,15.5365,15.5661,24750037.0],["2024-08-19",15.5661,15.9703,15.5365,15.6252,21873486.0],["2024-08-20",15.6252,15.7139,15.3492,15.3985,17193664.0],["2024-08-21",15.3985,16.059,15.2309,15.8027,35439242.0],["2024-08-22",15.8027,15.9012,15.5266,15.5759,24437179.0],["2024-08-23",15.5759,15.6647,15.2999,15.5858,16506200.0],["2024-08-26",15.5858,15.9505,15.585784912109375,15.7534,30064468.0],["2024-08-27",15.7534,15.9012,15.2605,15.29,27800368.0],["2024-08-28",15.29,15.4379,15.1126,15.2309,19799108.0],["2024-08-29",15.2309,15.8618,15.1422,15.6647,41686025.0],["2024-08-30",15.6647,16.9166,15.664650917053223,16.5519,80209801.0],["2024-09-02",16.5519,16.6308,16.0984,16.1083,41633313.0],["2024-09-03",16.1083,16.6209,16.0294,16.5125,44462171.0],["2024-09-04",16.5125,16.5815,16.2167,16.3744,40303310.0],["2024-09-05",16.3744,16.4829,16.0984,16.2561,30886107.0],["2024-09-06",16.2561,16.256141662597656,15.6844,15.7337,31608065.0],["2024-09-09",15.7337,15.9012,15.5266,15.7731,21110430.0],["2024-09-10",15.7731,15.852,15.359,15.7139,23909259.0],["2024-09-11",15.7139,16.1181,15.7139,16.0886,40023472.0],["2024-09-12",16.0886,16.08855438232422,15.6647,15.6844,31897920.0],["2024-09-13",15.6844,15.7238,15.3098,15.3196,27490656.0],["2024-09-18",15.3196,15.31961441040039,14.738,15.0436,28572729.0],["2024-09-19",15.0436,15.5464,14.9351,15.2605,26737920.0],["2024-09-20",15.2605,15.4478,15.0337,15.221,18736119.0],["2024-09-23",15.221,15.5266,15.1323,15.2802,18861648.0],["2024-09-24",15.2802,15.852,14.9844,15.8224,41438617.0],["2024-09-25",15.8224,17.0448,15.822381019592285,16.2759,62705073.0],["2024-09-26",16.2759,16.6603,16.1378,16.6505,46893062.0],["2024-09-27",16.6505,18.5235,16.650466918945312,18.1095,86715136.0],["2024-09-30",18.1095,21.688,18.109479904174805,21.6486,136721765.0],["2024-10-08",21.6486,25.9763,21.64856719970703,25.9172,178363687.0],["2024-10-09",25.9172,25.917160034179688,21.7373,21.7471,147549157.0],["2024-10-10",21.7471,23.3146,21.747148513793945,21.9936,92060082.0],["2024-10-11",21.9936,22.0626,20.0811,20.3966,84437539.0],["2024-10-14",20.3966,21.3134,20.396577835083008,21.2148,71970869.0],["2024-10-15",21.2148,22.102,20.8796,21.3134,83681035.0],["2024-10-16",21.3134,21.3725,20.6726,20.8895,46374059.0],["2024-10-17",20.8895,21.3627,20.8106,20.8205,46210120.0],["2024-10-18",20.8205,22.9498,20.6825,22.0922,90709623.0],["2024-10-21",22.0922,23.1372,22.092185974121094,22.3978,90618921.0],["2024-10-22",22.3978,22.9696,22.0626,22.6048,69335576.0],["2024-10-23",22.6048,23.0977,22.0922,22.7625,71343078.0],["2024-10-24",22.7625,22.762540817260742,21.8852,22.0528,51789497.0],["2024-10-25",22.0528,23.4625,22.052753448486328,23.0681,101758434.0],["2024-10-28",23.0681,23.1667,22.4964,22.9301,58075780.0],["2024-10-29",22.9301,23.5413,22.7724,23.009,69324800.0],["2024-10-30",23.009,23.0287,22.1119,22.2302,72470656.0],["2024-10-31",22.2302,22.6738,21.9345,22.2992,60152004.0],["2024-11-01",22.2992,22.3091,21.2641,21.3923,59239823.0],["2024-11-04",21.3923,22.3091,21.392253875732422,21.9147,39747013.0],["2024-11-05",21.9147,22.9301,21.7471,22.7231,68151380.0],["2024-11-06",22.7231,24.1033,22.723108291625977,23.0681,100610079.0],["2024-11-07",23.0681,23.4625,22.6837,23.4329,68041108.0],["2024-11-08",23.4329,24.6455,23.1667,23.2653,90953659.0],["2024-11-11",23.2653,24.9018,22.5555,24.6652,108751004.0],["2024-11-12",24.6652,25.9073,24.3201,24.6849,124991814.0],["2024-11-13",24.6849,24.9511,23.6005,24.261,71922299.0],["2024-11-14",24.261,24.8229,23.8469,23.9159,67143334.0],["2024-11-15",23.9159,24.744,23.649776458740234,23.6498,73129791.0],["2024-11-18",23.6498,23.8371,22.6738,23.0977,65139503.0],["2024-11-19",23.0977,24.0835,22.6738,23.8962,58971650.0],["2024-11-20",23.8962,24.0047,23.4723,23.8075,45682296.0],["2024-11-21",23.8075,23.80750846862793,23.0879,23.4329,36236025.0],["2024-11-22",23.4329,23.8075,22.3879,22.4372,44646573.0],["2024-11-25",22.4372,23.2062,22.3879,22.94,43686950.0],["2024-11-26",22.94,22.9696,22.0133,22.0823,42060179.0],["2024-11-27",22.0823,22.871,21.5894,22.8513,42353510.0],["2024-11-28",22.8513,22.9893,22.3978,22.4767,26497444.0],["2024-11-29",22.4767,22.9696,22.1218,22.5358,38956378.0],["2024-12-02",22.5358,23.6596,22.1908,23.5512,60074995.0],["2024-12-03",23.5512,23.8075,22.8315,23.3146,44996779.0],["2024-12-04",23.3146,23.314599990844727,22.7823,22.9104,26178488.0],["2024-12-05",22.9104,23.0386,22.733,22.9006,20012304.0],["2024-12-06",22.9006,23.5512,22.7034,23.3146,39179816.0],["2024-12-09",23.3146,23.7681,22.9006,23.1372,28632695.0],["2024-12-10",23.1372,24.1525,23.078,23.1076,40716503.0],["2024-12-11",23.1076,23.4625,22.871,23.1766,25919817.0],["2024-12-12",23.1766,23.3737,22.7724,23.2949,27658694.0],["2024-12-13",23.2949,23.29488182067871,22.7133,22.8414,29155061.0],["2024-12-16",22.8414,22.9301,22.1415,22.3288,28529339.0],["2024-12-17",22.3288,22.8513,22.2105,22.4175,27321584.0],["2024-12-18",22.4175,22.6738,22.3781,22.6245,18223401.0],["2024-12-19",22.6245,22.9104,22.3288,22.8217,27711845.0],["2024-12-20",22.8217,23.5118,22.821691513061523,22.9203,29498670.0],["2024-12-23",22.9203,23.2653,22.51608657836914,22.5161,23418480.0],["2024-12-24",22.5161,22.8907,22.51608657836914,22.6738,18117200.0],["2024-12-25",22.6738,23.0681,22.0528,22.2696,27929417.0],["2024-12-26",22.2696,22.8217,22.0823,22.7133,23081948.0],["2024-12-27",22.7133,23.147,22.4767,22.5555,27825714.0],["2024-12-30",22.5555,23.1569,22.4175,22.8907,26839548.0],["2024-12-31",22.8907,22.9991,21.9837,21.9936,29978700.0],["2025-01-02",21.9936,22.7921,20.7515,21.0768,37922680.0],["2025-01-03",21.0768,21.076791763305664,20.2191,20.229,35763847.0],["2025-01-06",20.229,20.6529,20.0417,20.367,24000640.0],["2025-01-07",20.367,20.8796,20.2093,20.8402,21643600.0],["2025-01-08",20.8402,20.840194702148438,19.7854,20.3867,26700176.0],["2025-01-09",20.3867,20.8402,20.2093,20.5346,18297759.0],["2025-01-10",20.5346,20.8796,20.3177,20.3374,18026800.0],["2025-01-13",20.3374,20.5937,20.0515,20.3867,15671958.0],["2025-01-14",20.3867,21.1557,20.1698,21.0176,31125692.0],["2025-01-15",21.0176,21.01764488220215,20.6135,20.7219,18360400.0],["2025-01-16",20.7219,21.0275,20.6233,20.8008,20801335.0],["2025-01-17",20.8008,21.1359,20.6726,20.9881,17514127.0],["2025-01-20",20.9881,21.757,20.98807144165039,21.5993,28314537.0],["2025-01-21",21.5993,21.964,21.343,21.8359,21139268.0],["2025-01-22",21.8359,22.0133,21.5697,21.688,19195290.0],["2025-01-23",21.688,22.0823,21.205,21.2444,25670810.0],["2025-01-24",21.2444,21.7471,21.1064,21.6091,19957030.0],["2025-01-27",21.6091,21.8753,21.12608528137207,21.1261,16452006.0],["2025-02-05",21.1261,21.9739,21.0078,21.7077,35572621.0],["2025-02-06",21.7077,23.8667,21.6683,23.6596,94884691.0],["2025-02-07",23.6596,23.659637451171875,22.871,23.1667,56066506.0],["2025-02-10",23.1667,23.3442,22.5752,22.9794,42079807.0],["2025-02-11",22.9794,22.9991,22.5752,22.7724,26700969.0],["2025-02-12",22.7724,23.5216,22.6245,23.3836,46340680.0],["2025-02-13",23.3836,23.8568,23.3836,23.4132,56623077.0],["2025-02-14",23.4132,23.8765,23.216,23.3836,30859626.0],["2025-02-17",23.3836,23.5118,22.802,23.1076,32008194.0],["2025-02-18",23.1076,23.6596,22.8315,22.9794,46361233.0],["2025-02-19",22.9794,23.2259,22.6245,23.2062,32779599.0],["2025-02-20",23.2062,24.33,22.7921,23.8469,65358867.0],["2025-02-21",23.8469,24.7835,23.8371,24.5469,79423781.0],["2025-02-24",24.5469,24.8623,23.9751,24.2511,45650174.0],["2025-02-25",24.2511,24.7736,23.7779,24.2413,48636386.0],["2025-02-26",24.2413,24.9905,24.2216,24.7342,56363698.0],["2025-02-27",24.7342,25.6214,24.4976,24.9708,73875843.0],["2025-02-28",24.9708,24.970773696899414,23.7582,23.9554,56583432.0],["2025-03-03",23.9554,25.4243,23.8371,24.3399,82102564.0],["2025-03-04",24.3399,24.33985137939453,23.285,23.6005,63303058.0],["2025-03-05",23.6005,23.6794,23.0977,23.492,37450720.0],["2025-03-06",23.492,24.0441,23.492046356201172,23.7977,41728845.0],["2025-03-07",23.7977,23.797651290893555,23.1864,23.3245,34756600.0],["2025-03-10",23.3245,23.4822,22.9104,23.1076,28756210.0],["2025-03-11",23.1076,23.2949,22.6935,22.9893,27290663.0],["2025-03-12",22.9893,23.2949,22.8808,23.009,29352607.0],["2025-03-13",23.009,23.7582,22.6935,22.8907,38758725.0],["2025-03-14",22.8907,23.4723,22.7034,23.4329,37857775.0],["2025-03-17",23.4329,23.5611,23.1667,23.285,25298513.0],["2025-03-18",23.285,23.6892,23.1667,23.3442,30630994.0],["2025-03-19",23.3442,23.344175338745117,22.8611,22.94,23731816.0],["2025-03-20",22.94,23.0583,22.7724,22.7921,17608961.0],["2025-03-21",22.7921,22.9301,22.2401,22.3091,25516070.0],["2025-03-24",22.3091,22.4668,21.8556,22.2499,22176200.0],["2025-03-25",22.2499,22.871,22.0922,22.4767,24999202.0],["2025-03-26",22.4767,22.6245,22.1809,22.1908,17283720.0],["2025-03-27",22.1908,22.4175,21.8556,22.2203,14729504.0],["2025-03-28",22.2203,22.3682,21.9246,21.9837,12055705.0],["2025-03-31",21.9837,22.0725,21.481,21.8457,16901782.0],["2025-04-01",21.8457,21.9936,21.5303,21.5697,17685122.0],["2025-04-02",21.5697,21.8556,21.5007,21.7176,11897351.0],["2025-04-03",21.7176,21.717573165893555,20.4163,20.5839,43038977.0],["2025-04-07",20.5839,20.583881378173828,16.463163375854492,16.4632,77347448.0],["2025-04-08",16.4632,17.3405,16.3942,16.7195,53798320.0],["2025-04-09",16.7195,17.0744,15.6351,16.9561,47331112.0],["2025-04-10",16.9561,18.3855,16.956073760986328,17.6166,47858751.0],["2025-04-11",17.6166,18.1883,17.311,18.001,33627779.0],["2025-04-14",18.001,19.0263,18.001039505004883,18.1785,32713957.0],["2025-04-15",18.1785,18.3855,17.9419,18.07,22389703.0],["2025-04-16",18.07,18.1391,17.5278,17.7842,21494124.0],["2025-04-17",17.7842,18.0109,17.6461,17.6856,14718377.0],["2025-04-18",17.6856,18.0306,17.5969,17.9616,15730259.0],["2025-04-21",17.9616,18.6024,17.9517,18.5728,23520396.0],["2025-04-22",18.5728,18.57281494140625,18.0405,18.1292,27319292.0],["2025-04-23",18.1292,18.8094,18.129194259643555,18.4447,29309647.0],["2025-04-24",18.4447,18.7108,18.2672,18.4052,24846715.0],["2025-04-25",18.4052,18.701,18.2869,18.5827,22631855.0],["2025-04-28",18.5827,19.0263,18.4742,18.5334,18994812.0],["2025-04-29",18.5334,18.7897,18.3461,18.6221,20056204.0],["2025-04-30",18.6221,18.8784,18.5235,18.7503,21392790.0],["2025-05-06",18.7503,19.134729385375977,18.750261306762695,19.1347,24400030.0],["2025-05-07",19.1347,19.5981,18.9474,19.115,24038929.0],["2025-05-08",19.115,19.5685,18.9869,19.4108,24689073.0],["2025-05-09",19.4108,19.4699,19.0361,19.2826,19387255.0],["2025-05-12",19.2826,19.7854,19.282604217529297,19.6868,32563739.0],["2025-05-13",19.6868,20.1994,19.6375,19.7164,31859314.0],["2025-05-14",19.7164,19.9037,19.5586,19.7459,27042009.0],["2025-05-15",19.7459,19.745939254760742,19.2037,19.2727,25408289.0],["2025-05-16",19.2727,19.4699,19.144590377807617,19.1446,16584000.0],["2025-05-19",19.1446,19.1643,18.8784,19.1446,17101200.0],["2025-05-20",19.1446,19.5291,19.1052,19.3122,21366151.0],["2025-05-21",19.3122,19.9727,19.2333,19.6079,47117595.0],["2025-05-22",19.6079,19.60792350769043,18.9573,18.9869,31410665.0],["2025-05-23",18.9869,19.0361,18.6418,18.6418,21129735.0],["2025-05-26",18.6418,18.8488,18.5432,18.6911,15461659.0],["2025-05-27",18.6911,18.8488,18.4151,18.6024,15320576.0],["2025-05-28",18.6024,18.7108,18.3362,18.3855,12891660.0],["2025-05-29",18.3855,18.6517,18.3658,18.4939,17085904.0],["2025-05-30",18.4939,18.493947982788086,18.1292,18.2574,15724946.0],["2025-06-03",18.2574,18.3165,18.0405,18.1588,15764900.0],["2025-06-04",18.1588,18.5166,18.158769607543945,18.3874,16452936.0],["2025-06-05",18.3874,18.5166,18.1687,18.4669,18562878.0],["2025-06-06",18.4669,18.4768,18.1886,18.278,22859858.0],["2025-06-09",18.278,18.5365,18.278039932250977,18.447,22031049.0],["2025-06-10",18.447,18.606,17.9898,18.129,27204012.0],["2025-06-11",18.129,19.0533,18.128952026367188,18.4371,40226422.0],["2025-06-12",18.4371,18.5166,18.1985,18.3675,21571643.0],["2025-06-13",18.3675,18.367490768432617,17.9103,18.0196,26801951.0],["2025-06-16",18.0196,18.1687,17.8904,18.1588,16221434.0],["2025-06-17",18.1588,18.4569,18.119,18.3178,20422264.0],["2025-06-18",18.3178,18.5265,18.0991,18.447,20101650.0],["2025-06-19",18.447,18.7551,18.1687,18.2383,27094892.0],["2025-06-20",18.2383,18.7352,18.1687,18.288,30466758.0],["2025-06-23",18.288,18.9539,18.1488,18.9042,48608472.0],["2025-06-24",18.9042,19.7292,18.8744,19.6894,62221114.0],["2025-06-25",19.6894,20.1068,19.5801,19.9478,68758037.0],["2025-06-26",19.9478,20.4746,19.7788,19.8285,56791043.0],["2025-06-27",19.8285,20.3553,19.6496,19.7292,46416692.0],["2025-06-30",19.7292,20.0571,19.6397,19.9379,33464718.0],["2025-07-01",19.9379,19.9378719329834,19.4111,19.7788,35447037.0],["2025-07-02",19.7788,19.778846740722656,19.4509,19.5304,23737080.0],["2025-07-03",19.5304,20.1267,19.4608,20.0273,37605992.0],["2025-07-04",20.0273,20.0373,19.5204,19.5502,29570626.0],["2025-07-07",19.5502,19.6198,19.2024,19.262,24425010.0],["2025-07-08",19.262,19.6099,19.2223,19.5701,22097540.0],["2025-07-09",19.5701,19.8385,19.3415,19.3912,27309172.0],["2025-07-10",19.3912,19.4707,19.1527,19.272,24728756.0],["2025-07-11",19.272,21.0709,19.27195167541504,20.4646,116359533.0],["2025-07-14",20.4646,20.8225,20.1267,20.1565,58866808.0],["2025-07-15",20.1565,21.1107,20.1565,20.733,88413309.0],["2025-07-16",20.733,21.2498,20.4945,20.9517,78353407.0],["2025-07-17",20.9517,21.1206,20.6932,20.9517,54156905.0],["2025-07-18",20.9517,21.4685,20.892,21.0709,62827834.0],["2025-07-21",21.0709,21.1206,20.7827,21.0709,45099063.0],["2025-07-22",21.0709,21.7468,20.8026,21.5381,73421808.0],["2025-07-23",21.5381,21.538070678710938,21.0113,21.0809,50046339.0],["2025-07-24",21.0809,21.6872,21.08087158203125,21.5083,49225191.0],["2025-07-25",21.5083,21.5778,21.1902,21.2598,33372001.0],["2025-07-28",21.2598,22.6413,21.259775161743164,22.3034,81732024.0],["2025-07-29",22.3034,22.8401,21.8661,22.6612,73368396.0],["2025-07-30",22.6612,22.661190032958984,21.7667,21.9456,57170603.0],["2025-07-31",21.9456,22.0648,21.3492,21.4486,47974404.0],["2025-08-01",21.4486,21.5977,21.1306,21.22,30296195.0],["2025-08-04",21.22,21.3989,21.0014,21.3492,27417500.0],["2025-08-05",21.3492,21.6176,21.3393,21.4387,25304749.0],["2025-08-06",21.4387,21.6375,20.9715,21.5977,37625196.0],["2025-08-07",21.5977,21.6673,21.0312,21.2697,37397669.0],["2025-08-08",21.2697,21.2797,21.011295318603516,21.0113,26435994.0],["2025-08-11",21.0113,21.8661,21.011295318603516,21.8561,53046653.0],["2025-08-12",21.8561,21.9555,21.379,21.5579,34036529.0],["2025-08-13",21.5579,21.8362,21.4983,21.6971,36806223.0],["2025-08-14",21.6971,21.7965,21.0809,21.2598,43822288.0],["2025-08-15",21.2598,21.8263,21.1306,21.6573,44904882.0],["2025-08-18",21.6573,22.2139,21.5381,21.9356,57718459.0],["2025-08-19",21.9356,22.3928,21.7865,22.1543,61061280.0],["2025-08-20",22.1543,22.4127,21.7766,22.3332,47368928.0],["2025-08-21",22.3332,22.4624,21.8661,22.035,49012833.0],["2025-08-22",22.035,22.46240997314453,21.876,22.4624,54777798.0],["2025-08-25",22.4624,22.9196,22.3332,22.6612,63914797.0],["2025-08-26",22.6612,23.2377,22.3928,22.9295,74239855.0],["2025-08-27",22.9295,25.3944,22.929548263549805,23.9533,155329758.0],["2025-08-28",23.9533,23.953277587890625,22.7009,23.4861,121551825.0],["2025-08-29",23.4861,25.3348,22.9991,24.4005,174389019.0],["2025-09-01",24.4005,25.1857,23.9334,24.659,135118100.0],["2025-09-02",24.659,24.9074,23.6849,23.8539,96119203.0],["2025-09-03",23.8539,25.9411,23.7644,24.7484,152037669.0],["2025-09-04",24.7484,26.8157,24.5198,25.1559,214133969.0],["2025-09-05",25.1559,30.1155,24.7484,29.221,309066524.0],["2025-09-08",29.221,30.6622,27.8594,30.2348,281822440.0],["2025-09-09",30.2348,30.234800338745117,28.5849,28.7042,163304475.0],["2025-09-10",28.7042,28.70417594909668,26.9648,27.3127,154089391.0],["2025-09-11",27.3127,28.1277,26.7959,27.8892,111369250.0],["2025-09-12",27.8892,29.2011,27.3425,28.3861,133669841.0],["2025-09-15",28.3861,30.4137,28.3464,28.5054,166568999.0],["2025-09-16",28.5054,29.1713,27.6606,28.5849,112504072.0],["2025-09-17",28.5849,30.8113,28.3066,30.7516,203154163.0],["2025-09-18",30.7516,30.75163459777832,29.1017,29.39,148571053.0],["2025-09-19",29.39,30.5131,28.8234,29.0023,101811735.0],["2025-09-22",29.0023,30.2646,29.002349853515625,29.9167,96765060.0],["2025-09-23",29.9167,32.8985,29.5888,31.8549,158503507.0],["2025-09-24",31.8549,33.3159,30.9007,32.9482,140172061.0],["2025-09-25",32.9482,34.2701,32.3121,33.3457,126377987.0],["2025-09-26",33.3457,35.761,33.1072,33.6539,124131627.0],["2025-09-29",33.6539,35.7212,33.65385818481445,34.3297,133037035.0],["2025-09-30",34.3297,35.2143,33.465,33.5843,118229887.0],["2025-10-09",33.5843,35.1646,33.58428192138672,34.0216,95947232.0],["2025-10-10",34.0216,34.021602630615234,30.8908,31.189,124954660.0],["2025-10-13",31.189,31.676,29.2111,31.5169,81865722.0],["2025-10-14",31.5169,31.8648,29.3204,29.5192,77314324.0],["2025-10-15",29.5192,30.4038,28.9129,30.3143,58963742.0],["2025-10-16",30.3143,31.2387,29.8969,30.4733,57708085.0],["2025-10-17",30.4733,30.8113,28.6744,28.6843,60771801.0],["2025-10-20",28.6843,30.3541,28.684297561645508,29.6683,56771087.0],["2025-10-21",29.6683,30.2944,29.5589,30.0161,45018515.0],["2025-10-22",30.0161,30.016141891479492,29.1216,29.5689,30296368.0],["2025-10-23",29.5689,30.1652,28.734,30.0758,55369038.0],["2025-10-24",30.0758,31.4102,30.0359,31.1712,65122857.0],["2025-10-27",31.1712,31.7588,30.5239,30.8724,76267109.0],["2025-10-28",30.8724,31.7488,30.2749,31.0517,61637455.0],["2025-10-29",31.0517,33.1928,30.9621,33.0933,99462096.0],["2025-10-30",33.0933,37.744,33.0932502746582,36.4494,184649245.0],["2025-10-31",36.4494,37.0469,35.70246887207031,35.7025,116992241.0],["2025-11-03",35.7025,36.3697,34.7564,35.6826,84512498.0],["2025-11-04",35.6826,35.8021,33.2825,33.6709,80341927.0],["2025-11-05",33.6709,36.6486,32.7148,36.0211,121011731.0],["2025-11-06",36.0211,36.9174,35.4336,36.5291,81418019.0],["2025-11-07",36.5291,37.1963,35.9913,36.3797,81049686.0],["2025-11-10",36.3797,37.0469,33.641,33.8302,101906993.0],["2025-11-11",33.8302,34.8361,33.5812,33.7306,60613095.0],["2025-11-12",33.7306,33.73061752319336,31.6891,32.1671,79259558.0],["2025-11-13",32.1671,34.8261,32.0177,33.8601,102069821.0],["2025-11-14",33.8601,33.86008071899414,31.948,31.9679,72615516.0],["2025-11-17",31.9679,32.2965,30.9023,31.7388,78344237.0],["2025-11-18",31.7388,32.2468,30.5338,31.0716,70524446.0],["2025-11-19",31.0716,31.5596,30.5637,30.7529,50652579.0],["2025-11-20",30.7529,31.1214,29.7172,29.8865,64987057.0],["2025-11-21",29.8865,29.886503219604492,27.9744,27.9844,70079813.0],["2025-11-24",27.9844,28.4823,27.7653,28.1238,44831068.0],["2025-11-25",28.1238,29.1595,28.1237850189209,28.5221,50991897.0],["2025-11-26",28.5221,29.03,28.084,28.6715,47111991.0],["2025-11-27",28.6715,30.3147,28.552,29.1595,74647988.0],["2025-11-28",29.1595,29.6475,28.7313,29.3686,51973182.0],["2025-12-01",29.3686,29.8467,29.1495,29.5081,47315700.0],["2025-12-02",29.5081,29.50806427001953,28.8707,29.0699,35841285.0],["2025-12-03",29.0699,29.6276,28.7114,28.8109,41237618.0],["2025-12-04",28.8109,29.1097,28.3528,28.9902,31338841.0],["2025-12-05",28.9902,29.1296,28.4226,28.9305,33671821.0],["2025-12-08",28.9305,29.5977,28.791,29.279,45717763.0],["2025-12-09",29.279,29.6873,28.7412,29.0002,47426674.0],["2025-12-10",29.0002,29.05,28.323,28.8906,39121077.0],["2025-12-11",28.8906,29.6276,28.681480407714844,28.6815,51035405.0],["2025-12-12",28.6815,29.6574,28.3329,29.4782,61431293.0],["2025-12-15",29.4782,29.47818946838379,28.3329,28.4624,47143613.0],["2025-12-16",28.4624,28.5122,27.3968,27.7752,41452448.0],["2025-12-17",27.7752,29.1296,27.775226593017578,28.9504,48529856.0],["2025-12-18",28.9504,28.9504,28.3329,28.3628,28228443.0],["2025-12-19",28.3628,28.7512,28.2134,28.3827,25792170.0],["2025-12-22",28.3827,29.3288,28.382715225219727,29.1495,41708689.0],["2025-12-23",29.1495,30.1355,29.1396,29.7172,55366323.0],["2025-12-24",29.7172,29.7969,29.2591,29.6276,48330374.0],["2025-12-25",29.6276,29.627573013305664,29.1197,29.4085,35883249.0],["2025-12-26",29.4085,30.255,29.408477783203125,29.6276,59855275.0],["2025-12-29",29.6276,29.627573013305664,24.8971,26.2515,158417369.0],["2025-12-30",26.2515,27.3072,25.883,27.0781,96744293.0],["2025-12-31",27.0781,27.2374,25.893,26.0424,62405068.0],["2026-01-05",26.0424,26.3013,25.5146,25.8133,78249600.0],["2026-01-06",25.8133,26.5304,25.81333351135254,26.3212,56714510.0],["2026-01-07",26.3212,26.5105,25.405,25.7536,73443929.0],["2026-01-08",25.7536,25.8233,25.2058,25.3951,50890474.0],["2026-01-09",25.3951,25.7934,25.1361,25.5146,53003883.0],["2026-01-12",25.5146,25.514568328857422,24.0905,25.3253,108684867.0],["2026-01-13",25.3253,25.5544,24.3095,24.3992,82137307.0],["2026-01-14",24.3992,25.1361,24.21,24.5286,77293936.0],["2026-01-15",24.5286,25.3453,24.3992,24.8374,66073128.0],["2026-01-16",24.8374,25.2756,24.7079,24.937,58923325.0],["2026-01-19",24.937,25.0764,24.5585,24.8075,51016739.0],["2026-01-20",24.8075,24.8872,23.712,24.0506,73659072.0],["2026-01-21",24.0506,24.4589,23.8016,24.3593,38677474.0],["2026-01-22",24.3593,24.7677,24.0705,24.1701,38383389.0],["2026-01-23",24.1701,25.3353,24.1402,25.2556,79045409.0],["2026-01-26",25.2556,25.5146,24.4091,24.6083,66063647.0],["2026-01-27",24.6083,24.7378,23.4232,24.3494,58773668.0],["2026-01-28",24.3494,24.3892,23.8614,24.1004,37380869.0],["2026-01-29",24.1004,24.100412368774414,23.5029,23.5626,45723508.0],["2026-01-30",23.5626,23.7021,22.7858,23.3336,47660308.0],["2026-02-02",23.3336,23.4531,22.6165,22.6165,43776396.0],["2026-02-03",22.6165,23.2539,22.6165,23.234,39321964.0],["2026-02-04",23.234,23.722,22.9352,23.6622,41604314.0],["2026-02-05",23.6622,23.662221908569336,23.0149,23.2439,40349939.0],["2026-02-06",23.2439,24.3793,22.9153,24.0008,68013503.0],["2026-02-09",24.0008,25.893,24.000823974609375,25.0863,99695805.0],["2026-02-10",25.0863,25.654,24.9071,25.2457,61961295.0],["2026-02-11",25.2457,25.7337,25.0565,25.4349,54542141.0],["2026-02-12",25.4349,25.8532,25.156,25.6739,49813746.0],["2026-02-13",25.6739,25.8532,25.405,25.4747,44146810.0],["2026-02-24",25.4747,25.9229,25.2955,25.4349,41994227.0],["2026-02-25",25.4349,26.2416,25.176,25.9826,62295358.0],["2026-02-26",25.9826,26.2914,25.156,25.2955,65510846.0],["2026-02-27",25.2955,26.5802,25.1162,26.0424,82005804.0],["2026-03-02",26.0424,26.042387008666992,25.0963,25.7835,66844824.0],["2026-03-03",25.7835,26.3412,25.1461,25.1959,73814271.0],["2026-03-04",25.1959,25.4548,24.6979,24.9469,45962552.0],["2026-03-05",24.9469,25.4548,24.7975,24.9967,40643197.0],["2026-03-06",24.9967,25.0465,24.5585,24.8971,35831301.0],["2026-03-09",24.8971,25.0365,23.6025,24.9469,52784116.0],["2026-03-10",24.9469,25.5743,24.94691276550293,25.3552,41558071.0],["2026-03-11",25.3552,27.2673,25.1959,26.63,125411029.0],["2026-03-12",26.63,27.3868,26.3412,27.2972,113562854.0],["2026-03-13",27.2972,27.8848,26.8889,26.9686,99852553.0],["2026-03-16",26.9686,27.6856,26.6598,27.1578,73039861.0],["2026-03-17",27.1578,27.4864,26.2814,26.3013,69849902.0],["2026-03-18",26.3013,26.5702,25.5544,25.8631,55501612.0],["2026-03-19",25.8631,26.9885,25.5046,26.5105,83111491.0],["2026-03-20",26.5105,28.1835,26.3212,27.2872,124913231.0],["2026-03-23",27.2872,28.3827,27.0681,27.8848,137693706.0],["2026-03-24",27.8848,28.1039,26.2914,27.6258,109181381.0],["2026-03-25",27.6258,27.9545,27.0582,27.596,98402336.0],["2026-03-26",27.596,28.3429,26.6698,27.6557,108139169.0],["2026-03-27",27.6557,28.1437,27.0283,27.5661,99629033.0],["2026-03-30",27.5661,27.566091537475586,26.3511,26.62,85067843.0],["2026-03-31",26.62,26.619998931884766,25.10625457763672,25.1063,92037031.0],["2026-04-01",25.1063,26.1221,24.9768,25.2955,66652236.0],["2026-04-02",25.2955,25.893,24.2598,24.6481,75313405.0],["2026-04-03",24.6481,24.7876,23.4133,23.4232,66791719.0],["2026-04-07",23.4232,24.2199,23.42321014404297,23.6523,46679125.0],["2026-04-08",23.6523,24.5087,23.652263641357422,24.4291,60554817.0],["2026-04-09",24.4291,25.1461,24.0008,24.8573,61154870.0],["2026-04-10",24.8573,29.8267,24.857282638549805,28.5122,289080755.0],["2026-04-13",28.5122,29.3587,28.064,28.8209,202612855.0],["2026-04-14",28.8209,29.9761,28.4026,29.8865,170674294.0],["2026-04-15",29.8865,29.9263,28.8408,28.9802,119187427.0],["2026-04-16",28.9802,29.9463,28.980247497558594,29.2093,138984212.0],["2026-04-17",29.2093,29.4085,28.8508,29.2691,94113349.0],["2026-04-20",29.2691,29.3686,28.6914,28.9205,73445005.0],["2026-04-21",28.9205,29.7172,28.3927,29.528,113940534.0],["2026-04-22",29.528,30.4741,29.2491,29.6574,115301485.0],["2026-04-23",29.6574,29.767,28.4823,29.0101,81881919.0],["2026-04-24",29.0101,29.010122299194336,25.7934,27.6358,159539847.0],["2026-04-27",27.6358,27.7653,26.8491,26.9586,80519750.0],["2026-04-28",26.9586,26.958600997924805,26.132,26.3412,59943102.0],["2026-04-29",26.3412,27.8051,25.9926,27.6358,87931369.0],["2026-04-30",27.6358,27.6856,26.7893,27.3171,68571773.0],["2026-05-06",27.3171,28.1636,27.317119598388672,27.835,76875151.0],["2026-05-07",27.835,27.9147,26.8789,27.0781,77935123.0],["2026-05-08",27.0781,27.4267,26.5005,26.62,73489891.0],["2026-05-11",26.62,27.337,26.4009,26.8988,73434985.0],["2026-05-12",26.8988,27.0881,26.0424,26.2017,61523038.0],["2026-05-13",26.2017,26.6897,25.893,26.381,52674479.0],["2026-05-14",26.381,26.869,25.405,25.405,64128360.0],["2026-05-15",25.405,25.9428,24.9071,25.0963,67678240.0],["2026-05-18",25.0963,25.405,24.6282,24.9967,53537768.0],["2026-05-19",24.9967,25.1859,24.3992,24.8473,48121178.0],["2026-05-20",24.8473,25.3951,24.3793,25.0565,53644040.0],["2026-05-21",25.0565,25.8631,24.2398,24.2498,66497226.0],["2026-05-22",24.2498,24.6183,24.1402,24.3892,54197157.0],["2026-05-25",24.3892,24.4888,23.6025,23.8813,55824568.0],["2026-05-26",23.8813,23.9909,23.3037,23.6821,50317878.0],["2026-05-27",23.6821,24.6979,23.682140350341797,23.9909,75973451.0],["2026-05-28",23.9909,24.2398,23.3037,23.7718,51462458.0],["2026-05-29",23.7718,23.8714,22.5966,22.6962,62993133.0],["2026-06-01",22.6962,23.3834,22.6365,22.7161,44225464.0],["2026-06-02",22.7161,22.7759,21.7501,22.3775,48559976.0],["2026-06-03",22.3775,22.3875,21.6207,21.78,45683927.0],["2026-06-04",21.78,21.780000686645508,21.09,21.23,45159064.0],["2026-06-05",21.23,21.43,20.52,20.77,53944816.0],["2026-06-08",20.77,20.770000457763672,19.35,19.61,59290720.0],["2026-06-09",19.61,20.19,19.43,20.11,44433271.0],["2026-06-10",20.11,20.15,19.32,19.58,39402511.0],["2026-06-11",19.58,19.579999923706055,19.0,19.13,39593506.0],["2026-06-12",19.13,20.7,19.1299991607666,20.22,79389547.0],["2026-06-15",20.22,20.63,20.12,20.58,57378805.0],["2026-06-16",20.58,21.49,20.579999923706055,21.2,80276507.0],["2026-06-17",21.2,21.200000762939453,20.81,21.03,43951706.0],["2026-06-18",21.03,21.2,20.6,20.8,44415967.0],["2026-06-22",20.8,21.29,20.17,21.26,61471871.0],["2026-06-23",21.26,21.32,20.05,20.22,49107840.0],["2026-06-24",20.22,20.35,19.82,20.1,40924460.0],["2026-06-25",20.1,20.100000381469727,19.65,19.8,38985107.0],["2026-06-26",19.8,19.94,18.399999618530273,18.4,57512731.0],["2026-06-29",18.4,18.69,18.01,18.48,44389445.0],["2026-06-30",18.48,19.22,18.43,18.99,43424343.0],["2026-07-01",18.99,19.13,18.33,18.75,47054478.0],["2026-07-02",18.75,18.83,18.15,18.18,47380147.0],["2026-07-03",18.18,18.8,18.16,18.55,44018150.0],["2026-07-06",18.55,18.97,18.13,18.19,47846789.0],["2026-07-07",18.19,18.41,17.68,17.74,38058643.0],["2026-07-08",17.74,17.8,17.21,17.24,35788796.0],["2026-07-09",17.24,17.41,16.63,17.34,40567904.0],["2026-07-10",17.34,17.68,17.01,17.31,41952025.0],["2026-07-13",17.31,17.37,16.49,16.62,46052804.0],["2026-07-14",16.62,16.7,16.26,16.68,38803114.0],["2026-07-15",16.68,17.09,16.55,16.75,33547973.0],["2026-07-16",16.75,17.16,16.4,16.91,40567736.0],["2026-07-17",16.91,17.16,16.5,16.58,47270519.0],["2026-07-20",16.58,16.68,16.01,16.61,49922060.0],["2026-07-21",16.61,17.66,16.53,17.31,74206129.0],["2026-07-22",17.31,17.31,16.84,16.97,42884509.0],["2026-07-23",16.97,17.42,16.85,17.4,51380821.0],["2026-07-24",17.4,17.56,16.91,16.92,44343400.0],["2026-07-27",16.92,18.58,16.920000076293945,18.08,89679059.0],["2026-07-28",18.08,18.17,17.67,17.98,59986987.0],["2026-07-29",17.98,19.33,17.9,19.11,104809668.0],["2026-07-30",19.11,19.2,18.6,18.99,77227288.0],["2026-07-31",18.99,19.31,18.67,19.05,75596215.0],["2026-08-03",19.05,19.25,18.6,18.81,63702434.0],["2026-08-04",18.81,19.08,18.58,18.65,55107334.0],["2026-08-05",18.65,19.05,18.56,18.93,60769959.0],["2026-08-06",18.93,19.08,18.31,18.51,64789889.0],["2026-08-07",18.51,18.57,18.13,18.48,47359545.0],["2026-08-10",18.48,19.08,18.479999542236328,18.79,52155977.0],["2026-08-11",18.79,18.84,18.48,18.64,36465959.0],["2026-08-12",18.64,19.1,18.51,18.98,53749356.0],["2026-08-13",18.98,19.02,18.5,18.52,43306952.0],["2026-08-14",18.52,18.8,18.28,18.38,34335104.0],["2026-08-17",18.38,18.58,18.23,18.57,33459171.0],["2026-08-18",18.57,18.56999969482422,18.03,18.22,38432794.0],["2026-08-19",18.22,18.219999313354492,17.7,17.72,36187218.0],["2026-08-20",17.72,18.14,17.719999313354492,17.87,24347982.0],["2026-08-21",17.87,18.29,17.7,18.01,30484216.0],["2026-08-24",18.01,18.45,17.79,17.9,35373016.0],["2026-08-25",17.9,17.94,17.56,17.78,27114968.0],["2026-08-26",17.78,18.33,17.71,18.17,36077049.0],["2026-08-27",18.17,18.170000076293945,17.55,18.09,44306307.0],["2026-08-28",18.09,18.09000015258789,17.77,17.93,29636196.0],["2026-08-31",17.93,17.93000030517578,17.1,17.42,48015643.0],["2026-09-01",17.42,17.52,17.14,17.23,28202375.0],["2026-09-02",17.23,17.229999542236328,16.83,16.98,27114865.0],["2026-09-03",16.98,17.17,16.91,16.98,19029705.0],["2026-09-04",16.98,17.3,16.79,16.84,28932843.0],["2026-09-07",16.84,17.35,16.84000015258789,17.15,40547064.0],["2026-09-08",17.15,17.58,17.06,17.16,40348209.0],["2026-09-09",17.16,17.65,17.02,17.45,46300855.0],["2026-09-10",17.45,18.13,17.18,17.87,67862017.0],["2026-09-11",17.87,18.8,17.18,18.47,95270884.0],["2026-09-14",18.47,18.87,18.2,18.35,72031782.0]]}