{"t":"300274.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2011-11-02",3.5137,3.5411,3.1373,3.5137,273249728.0],["2011-11-03",3.5137,3.5856,3.4085,3.5188,165777954.0],["2011-11-04",3.5188,3.6281,3.454,3.532,121422043.0],["2011-11-07",3.532,3.531956911087036,3.2698,3.3093,93118192.0],["2011-11-08",3.3093,3.3893,3.2759,3.3204,57333860.0],["2011-11-09",3.3204,3.3883,3.2901,3.3619,52022086.0],["2011-11-10",3.3619,3.4287,3.2769,3.3194,60052956.0],["2011-11-11",3.3194,3.3376,3.1808,3.2273,59119447.0],["2011-11-14",3.2273,3.4277,3.2273385524749756,3.3599,65386521.0],["2011-11-15",3.3599,3.4146,3.3083,3.4085,50754737.0],["2011-11-16",3.4085,3.5826,3.4084908962249756,3.4348,92211255.0],["2011-11-17",3.4348,3.701,3.434802293777466,3.5846,97848133.0],["2011-11-18",3.5846,3.6736,3.5016,3.6119,79419136.0],["2011-11-21",3.6119,3.621,3.4611,3.533,49015244.0],["2011-11-22",3.533,3.7121,3.5036,3.6888,75781999.0],["2011-11-23",3.6888,3.6969,3.5886,3.5886,47628081.0],["2011-11-24",3.5886,3.6615,3.5087,3.5927,44665719.0],["2011-11-25",3.5927,3.8113,3.5926785469055176,3.707,66760267.0],["2011-11-28",3.707,3.7070369720458984,3.5674,3.5967,44331462.0],["2011-11-29",3.5967,3.6332,3.4965,3.5684,45125652.0],["2011-11-30",3.5684,3.6028,3.3063,3.4095,52938676.0],["2011-12-01",3.4095,3.5623,3.3427,3.3731,47374111.0],["2011-12-02",3.3731,3.3730692863464355,3.2395,3.3296,28316442.0],["2011-12-05",3.3296,3.3295531272888184,3.1696524620056152,3.1697,21223073.0],["2011-12-06",3.1697,3.2213,3.113,3.2081,26131315.0],["2011-12-07",3.2081,3.3387,3.2081100940704346,3.3336,37731736.0],["2011-12-08",3.3336,3.3994,3.2172,3.3802,33759207.0],["2011-12-09",3.3802,3.4044,3.3053,3.3589,22501825.0],["2011-12-12",3.3589,3.4146,3.3235,3.369,13062155.0],["2011-12-13",3.369,3.3690216541290283,3.2213,3.2769,19415613.0],["2011-12-14",3.2769,3.3225,3.2385,3.2688,12071947.0],["2011-12-15",3.2688,3.3123,3.2,3.2253,12883337.0],["2011-12-16",3.2253,3.3802,3.1889,3.3802,20460943.0],["2011-12-19",3.3802,3.4814,3.3275,3.4439,27451309.0],["2011-12-20",3.4439,3.5198,3.3599,3.3812,20571095.0],["2011-12-21",3.3812,3.4065,3.198,3.2496,19107863.0],["2011-12-22",3.2496,3.249603033065796,3.0442,3.1909,18664633.0],["2011-12-23",3.1909,3.2091,3.1201,3.1909,11168865.0],["2011-12-26",3.1909,3.2273,3.13726806640625,3.1373,7250142.0],["2011-12-27",3.1373,3.1373,2.8235,2.8235,24479975.0],["2011-12-28",2.8235,2.8235409259796143,2.6373,2.7274,16964014.0],["2011-12-29",2.7274,2.7881,2.6889,2.6889,7556558.0],["2011-12-30",2.6889,2.778,2.6869,2.7729,10931143.0],["2012-01-04",2.7729,2.8114,2.6261966228485107,2.6262,7288372.0],["2012-01-05",2.6262,2.6261966228485107,2.3641,2.4997,23224900.0],["2012-01-06",2.4997,2.5564,2.4147,2.5351,10375074.0],["2012-01-09",2.5351,2.6545,2.4521,2.6515,16347009.0],["2012-01-10",2.6515,2.7598,2.6343,2.7527,21563726.0],["2012-01-11",2.7527,2.781,2.7122,2.7395,18043173.0],["2012-01-12",2.7395,2.8843,2.692,2.7021,18554018.0],["2012-01-13",2.7021,2.7021,2.5301,2.5523,17313231.0],["2012-01-16",2.5523,2.5523200035095215,2.4086,2.4187,11408892.0],["2012-01-17",2.4187,2.5786,2.3884,2.5452,12589178.0],["2012-01-18",2.5452,2.5999,2.2912,2.3044,18346986.0],["2012-01-19",2.3044,2.4086,2.2376,2.3681,15183171.0],["2012-01-20",2.3681,2.4602,2.3681,2.4167,8173490.0],["2012-01-30",2.4167,2.5098,2.3894,2.444,12410441.0],["2012-01-31",2.444,2.4592,2.3793,2.4289,9179076.0],["2012-02-01",2.4289,2.4754,2.3944,2.4137,12354984.0],["2012-02-02",2.4137,2.4683,2.3793,2.4592,14569459.0],["2012-02-03",2.4592,2.5554,2.4218,2.5554,24949732.0],["2012-02-06",2.5554,2.8114,2.5189,2.6657,49622669.0],["2012-02-07",2.6657,2.7082,2.6232,2.6454,29785435.0],["2012-02-08",2.6454,2.696,2.5938,2.6768,26196815.0],["2012-02-09",2.6768,2.7385,2.6515,2.6555,28518294.0],["2012-02-10",2.6555,2.7001,2.6211,2.6748,19831600.0],["2012-02-13",2.6748,2.7659,2.6313,2.7213,30381819.0],["2012-02-14",2.7213,2.721327543258667,2.6515,2.6677,15627055.0],["2012-02-15",2.6677,2.7001,2.6211,2.69,16522479.0],["2012-02-16",2.69,2.7557,2.6869,2.7325,28476010.0],["2012-02-17",2.7325,2.8215,2.7304,2.7375,20425589.0],["2012-02-20",2.7375,2.781,2.692991256713867,2.693,25032487.0],["2012-02-21",2.693,2.7274,2.6424,2.7244,20969918.0],["2012-02-22",2.7244,2.8488,2.7163,2.8185,35973156.0],["2012-02-23",2.8185,2.8934,2.8053,2.8276,35610566.0],["2012-02-24",2.8276,2.8822386264801025,2.8165,2.8822,25785472.0],["2012-02-27",2.8822,2.9521,2.86,2.9247,44611668.0],["2012-02-28",2.9247,2.924744129180908,2.6535,2.697,87194049.0],["2012-02-29",2.697,2.7213,2.6333,2.6485,36027025.0],["2012-03-01",2.6485,2.696,2.6242,2.6768,19983774.0],["2012-03-02",2.6768,2.7041,2.6566,2.695,32496012.0],["2012-03-05",2.695,2.7223,2.692,2.7082,38840325.0],["2012-03-06",2.7082,2.7081708908081055,2.5604,2.5807,53590853.0],["2012-03-07",2.5807,2.6039,2.5331,2.5685,27398882.0],["2012-03-08",2.5685,2.6161,2.5655,2.5968,25146150.0],["2012-03-09",2.5968,2.6586,2.5958,2.6566,31021985.0],["2012-03-12",2.6566,2.7507,2.656557559967041,2.7254,42754176.0],["2012-03-13",2.7254,2.779,2.692,2.7709,40221401.0],["2012-03-14",2.7709,2.7982,2.5807,2.613,54987895.0],["2012-03-15",2.613,2.6363,2.5311,2.606,29592337.0],["2012-03-16",2.606,2.7193,2.605956554412842,2.7173,31772566.0],["2012-03-19",2.7173,2.7173,2.7172791957855225,2.7173,0.0],["2012-03-20",2.7173,2.7912,2.6697,2.6849,49005565.0],["2012-03-21",2.6849,2.7163,2.5807,2.6667,28369903.0],["2012-03-22",2.6667,2.7325,2.6515,2.6778,21529788.0],["2012-03-23",2.6778,2.7689,2.6555,2.69,46335376.0],["2012-03-26",2.69,2.7932,2.6829,2.7871,58750961.0],["2012-03-27",2.7871,2.8124,2.7001,2.7102,42362193.0],["2012-03-28",2.7102,2.710195541381836,2.4389724731445312,2.439,53555281.0],["2012-03-29",2.439,2.4389724731445312,2.3064,2.3277,33453526.0],["2012-03-30",2.3277,2.3641,2.2517,2.273,19440243.0],["2012-04-05",2.273,2.3378,2.2669,2.3378,20489347.0],["2012-04-06",2.3378,2.3519,2.3034,2.3408,18485415.0],["2012-04-09",2.3408,2.3732,2.3115,2.3459,19357570.0],["2012-04-10",2.3459,2.3681,2.3125,2.358,22129973.0],["2012-04-11",2.358,2.358011245727539,2.2637,2.3207,13182336.0],["2012-04-12",2.3207,2.3886,2.2802,2.385,20234430.0],["2012-04-13",2.385,2.4529,2.3629,2.4438,23290913.0],["2012-04-16",2.4438,2.4437568187713623,2.3703,2.3721,19047929.0],["2012-04-17",2.3721,2.372097969055176,2.2416,2.2527,24727837.0],["2012-04-18",2.2527,2.3335,2.252666711807251,2.3151,17059991.0],["2012-04-19",2.3151,2.328,2.271,2.2876,14047236.0],["2012-04-20",2.2876,2.3298,2.2747,2.3188,12789327.0],["2012-04-23",2.3188,2.3188138008117676,2.1259,2.1277,35245476.0],["2012-04-24",2.1277,2.1406,1.966,2.0744,32084705.0],["2012-04-25",2.0744,2.113,2.023,2.0946,15459570.0],["2012-04-26",2.0946,2.1038,2.0083,2.0359,18007123.0],["2012-04-27",2.0359,2.0818,2.023,2.0597,11231806.0],["2012-05-02",2.0597,2.0891,2.0212,2.0487,13427830.0],["2012-05-03",2.0487,2.1222,2.0248,2.113,15669022.0],["2012-05-04",2.113,2.2527,2.0946,2.2196,26967835.0],["2012-05-07",2.2196,2.2361,2.1645,2.2214,20840636.0],["2012-05-08",2.2214,2.2729,2.1792,2.2269,20457097.0],["2012-05-09",2.2269,2.226942300796509,2.146096706390381,2.1461,12453235.0],["2012-05-10",2.1461,2.2086,2.1351,2.1663,8297039.0],["2012-05-11",2.1663,2.1663081645965576,2.0891,2.0891,14389572.0],["2012-05-14",2.0891,2.1112,2.0542,2.0542,9224409.0],["2012-05-15",2.0542,2.0891,2.0046,2.0653,7342725.0],["2012-05-16",2.0653,2.0708,2.0211520195007324,2.0212,6416368.0],["2012-05-17",2.0212,2.0763,2.0211520195007324,2.0708,8485424.0],["2012-05-18",2.0708,2.1093,2.0414,2.0781,11363350.0],["2012-05-21",2.0781,2.1259,2.0634,2.113,11508729.0],["2012-05-22",2.113,2.3115,2.1130237579345703,2.2141,29757601.0],["2012-05-23",2.2141,2.2747,2.1828,2.2692,26345521.0],["2012-05-24",2.2692,2.3684,2.238,2.3409,48723902.0],["2012-05-25",2.3409,2.3813,2.2325,2.3317,35677278.0],["2012-05-28",2.3317,2.3316755294799805,2.2361,2.26,25876811.0],["2012-05-29",2.26,2.2876,2.2325,2.271,25017128.0],["2012-05-30",2.271,2.2894,2.2453,2.2857,20524749.0],["2012-05-31",2.2857,2.339,2.2619,2.3133,24113532.0],["2012-06-01",2.3133,2.3225,2.2508,2.2582,16063614.0],["2012-06-04",2.2582,2.2581794261932373,2.0818,2.0836,19163803.0],["2012-06-05",2.0836,2.1185,2.0487,2.0542,13461497.0],["2012-06-06",2.0542,2.0781,2.0248,2.034,12628370.0],["2012-06-07",2.034,2.0671,1.9991,2.0083,8243106.0],["2012-06-08",2.0083,2.0524,1.9697,1.9752,13405220.0],["2012-06-11",1.9752,2.0469,1.9734,2.045,8501970.0],["2012-06-12",2.045,2.0763,2.012,2.0322,10246909.0],["2012-06-13",2.0322,2.0671,2.0193,2.0634,8660433.0],["2012-06-14",2.0634,2.0671,2.0395,2.045,7618998.0],["2012-06-15",2.045,2.0671,2.0248,2.0542,9966010.0],["2012-06-18",2.0542,2.1222,2.054225444793701,2.1149,12635476.0],["2012-06-19",2.1149,2.1406,2.1002,2.1259,15070900.0],["2012-06-20",2.1259,2.1828,2.1167,2.1718,18418438.0],["2012-06-21",2.1718,2.2178,2.1149,2.2141,21685224.0],["2012-06-25",2.2141,2.2508,2.159,2.2361,27413290.0],["2012-06-26",2.2361,2.2361297607421875,2.1608,2.2288,17830824.0],["2012-06-27",2.2288,2.2325,2.1773,2.2049,13359205.0],["2012-06-28",2.2049,2.2214,2.1369,2.1902,17621966.0],["2012-06-29",2.1902,2.35,2.1516,2.3004,25147311.0],["2012-07-02",2.3004,2.3409,2.2655,2.3151,18573584.0],["2012-07-03",2.3151,2.3225,2.2637,2.2949,15232659.0],["2012-07-04",2.2949,2.3262,2.2472,2.2802,11029853.0],["2012-07-05",2.2802,2.2802276611328125,2.1681,2.2288,16250346.0],["2012-07-06",2.2288,2.2453,2.1681,2.2269,12464318.0],["2012-07-09",2.2269,2.226942300796509,2.0524,2.0597,10001038.0],["2012-07-10",2.0597,2.0616,1.966,2.0248,24954849.0],["2012-07-11",2.0248,2.0542,1.9954,2.0469,7595274.0],["2012-07-12",2.0469,2.0763,1.9954,2.0744,10179151.0],["2012-07-13",2.0744,2.0744376182556152,2.0028,2.0708,13083467.0],["2012-07-16",2.0708,2.070763111114502,1.955,1.955,10080171.0],["2012-07-17",1.955,1.9550060033798218,1.7602,1.7823,27764624.0],["2012-07-18",1.7823,1.797,1.7143,1.786,14017827.0],["2012-07-19",1.786,1.9256,1.7547,1.8484,17942778.0],["2012-07-20",1.8484,1.8503,1.7988,1.8282,8283819.0],["2012-07-23",1.8282,1.8282244205474854,1.7823,1.7952,5945189.0],["2012-07-24",1.7952,1.808,1.7621,1.7988,8909434.0],["2012-07-25",1.7988,1.7988258600234985,1.7455,1.7621,8913890.0],["2012-07-26",1.7621,1.7639,1.7217,1.7327,9306324.0],["2012-07-27",1.7327,1.74,1.6867,1.6904,10511791.0],["2012-07-30",1.6904,1.7014,1.6004,1.6041,10667664.0],["2012-07-31",1.6041,1.6041,1.5214,1.5838,11975095.0],["2012-08-01",1.5838,1.6169,1.5636,1.6132,12333857.0],["2012-08-02",1.6132,1.6132471561431885,1.5563,1.593,9058991.0],["2012-08-03",1.593,1.6463,1.571,1.6445,9078602.0],["2012-08-06",1.6445,1.6886,1.6151,1.6867,10276756.0],["2012-08-07",1.6867,1.7033,1.6739,1.6886,7503325.0],["2012-08-08",1.6886,1.6978,1.65,1.6665,7044569.0],["2012-08-09",1.6665,1.6941,1.6371,1.6867,6655093.0],["2012-08-10",1.6867,1.7364,1.6647,1.718,10102513.0],["2012-08-13",1.718,1.7179791927337646,1.672,1.7033,8631257.0],["2012-08-14",1.7033,1.7749,1.6665,1.7621,9595766.0],["2012-08-15",1.7621,1.797,1.7161,1.7382,18014285.0],["2012-08-16",1.7382,1.7381914854049683,1.6702,1.7161,9292384.0],["2012-08-17",1.7161,1.7161420583724976,1.6702,1.707,3996236.0],["2012-08-20",1.707,1.7069547176361084,1.6684,1.7014,3249973.0],["2012-08-21",1.7014,1.74,1.6849,1.7364,7132718.0],["2012-08-22",1.7364,1.7364,1.6996,1.7125,6155704.0],["2012-08-23",1.7125,1.7364,1.6886,1.7235,14006396.0],["2012-08-24",1.7235,1.7768,1.7014,1.7272,16878239.0],["2012-08-27",1.7272,1.727166771888733,1.6004,1.6224,11789835.0],["2012-08-28",1.6224,1.65,1.6059,1.6298,11233540.0],["2012-08-29",1.6298,1.6518,1.6077,1.6077,8226545.0],["2012-08-30",1.6077,1.6224,1.5159,1.5673,16705654.0],["2012-08-31",1.5673,1.6077,1.5159,1.5398,23801213.0],["2012-09-03",1.5398,1.5526,1.5214,1.5453,24011497.0],["2012-09-04",1.5453,1.571,1.5398,1.5416,18904309.0],["2012-09-05",1.5416,1.5618,1.492,1.5618,30801783.0],["2012-09-06",1.5618,1.6206,1.5526,1.6206,29147081.0],["2012-09-07",1.6206,1.6996,1.5949,1.6757,42536360.0],["2012-09-10",1.6757,1.7272,1.6757,1.7125,38968418.0],["2012-09-11",1.7125,1.7547,1.6941,1.7419,35580207.0],["2012-09-12",1.7419,1.7731,1.7051,1.7547,28030952.0],["2012-09-13",1.7547,1.9293,1.729,1.7878,53953275.0],["2012-09-14",1.7878,1.8209,1.74,1.7694,29755696.0],["2012-09-17",1.7694,1.7694272994995117,1.639,1.6463,25213582.0],["2012-09-18",1.6463,1.661,1.6022,1.6206,11272746.0],["2012-09-19",1.6206,1.6445,1.6169,1.639,9730899.0],["2012-09-20",1.639,1.638970971107483,1.5434,1.5434,12426341.0],["2012-09-21",1.5434,1.5526,1.5122,1.514,12402416.0],["2012-09-24",1.514,1.5379,1.492,1.5306,16250416.0],["2012-09-25",1.5306,1.5802,1.530563473701477,1.5398,15710320.0],["2012-09-26",1.5398,1.5526,1.4846,1.4883,11331855.0],["2012-09-27",1.4883,1.5434,1.4828,1.5416,11137155.0],["2012-09-28",1.5416,1.5673,1.5195,1.5618,8083822.0],["2012-10-08",1.5618,1.6261,1.5617992877960205,1.582,11086830.0],["2012-10-09",1.582,1.6518,1.5820109844207764,1.6353,14723614.0],["2012-10-10",1.6353,1.6518,1.6022,1.6445,15427082.0],["2012-10-11",1.6445,1.7823,1.6316,1.6537,29818923.0],["2012-10-12",1.6537,1.6684,1.5985,1.6132,17384759.0],["2012-10-15",1.6132,1.6132471561431885,1.4993,1.5489,19521215.0],["2012-10-16",1.5489,1.5765,1.5398,1.5508,12830756.0],["2012-10-17",1.5508,1.5655,1.5287,1.5544,7702833.0],["2012-10-18",1.5544,1.607735276222229,1.5544,1.6077,12580989.0],["2012-10-19",1.6077,1.6408,1.5747,1.6188,13419902.0],["2012-10-22",1.6188,1.6279,1.582,1.6132,14925677.0],["2012-10-23",1.6132,1.65,1.6022,1.6408,24697617.0],["2012-10-24",1.6408,1.6757,1.6041,1.6629,21695698.0],["2012-10-25",1.6629,1.7676,1.661,1.6647,43906418.0],["2012-10-26",1.6647,1.664695143699646,1.5618,1.6077,20276287.0],["2012-10-29",1.6077,1.7143,1.607735276222229,1.6243,23754568.0],["2012-10-30",1.6243,1.6353,1.5802,1.5875,17321991.0],["2012-10-31",1.5875,1.5875229835510254,1.4571,1.4754,27027801.0],["2012-11-01",1.4754,1.5104,1.4681,1.4865,20058156.0],["2012-11-02",1.4865,1.5195,1.4828,1.4993,10609305.0],["2012-11-05",1.4993,1.5214,1.4846,1.5012,12094316.0],["2012-11-06",1.5012,1.5122,1.4791,1.5122,13424080.0],["2012-11-07",1.5122,1.5526,1.4993,1.5434,16149031.0],["2012-11-08",1.5434,1.5434253215789795,1.4736,1.481,12376591.0],["2012-11-09",1.481,1.480953335762024,1.4332,1.4405,9279990.0],["2012-11-12",1.4405,1.4699,1.4405301809310913,1.4681,5746053.0],["2012-11-13",1.4681,1.4791,1.4185,1.4222,8312220.0],["2012-11-14",1.4222,1.4681,1.4166,1.4405,7465298.0],["2012-11-15",1.4405,1.4405301809310913,1.3689,1.3762,10491153.0],["2012-11-16",1.3762,1.3762212991714478,1.3284,1.3615,8926968.0],["2012-11-19",1.3615,1.4038,1.3487,1.3928,7899801.0],["2012-11-20",1.3928,1.4075,1.3725,1.3854,5736391.0],["2012-11-21",1.3854,1.4093,1.3634,1.4075,5819657.0],["2012-11-22",1.4075,1.4074571132659912,1.3634,1.3689,5165067.0],["2012-11-23",1.3689,1.3836,1.3597,1.3689,4157102.0],["2012-11-26",1.3689,1.3725,1.3229,1.3303,8610547.0],["2012-11-27",1.3303,1.3303,1.2513,1.2531,15072568.0],["2012-11-28",1.2531,1.2586,1.209,1.2384,7830738.0],["2012-11-29",1.2384,1.2788,1.2384148836135864,1.2531,8175746.0],["2012-11-30",1.2531,1.2733,1.2329,1.2605,4205794.0],["2012-12-03",1.2605,1.2641,1.22,1.22,4927844.0],["2012-12-04",1.22,1.266,1.209,1.2568,4354071.0],["2012-12-05",1.2568,1.3413,1.2513,1.3193,12474090.0],["2012-12-06",1.3193,1.3284,1.3046,1.3082,3660904.0],["2012-12-07",1.3082,1.3376,1.3082369565963745,1.334,10009833.0],["2012-12-10",1.334,1.3817,1.3321,1.367,12003102.0],["2012-12-11",1.367,1.3781,1.3431,1.3505,9349507.0],["2012-12-12",1.3505,1.3689,1.334,1.3652,11257021.0],["2012-12-13",1.3652,1.4993,1.3615,1.4203,38180273.0],["2012-12-14",1.4203,1.5122,1.3891,1.4938,32859902.0],["2012-12-17",1.4938,1.5618,1.4663,1.5434,31057745.0],["2012-12-18",1.5434,1.6298,1.5177,1.6151,49386219.0],["2012-12-19",1.6151,1.6757,1.5783,1.6096,40154103.0],["2012-12-20",1.6096,1.6867,1.5838,1.6279,54749323.0],["2012-12-21",1.6279,1.6279462575912476,1.5508,1.593,29512284.0],["2012-12-24",1.593,1.6169,1.5563,1.5949,11803901.0],["2012-12-25",1.5949,1.6353,1.5691,1.6132,14534709.0],["2012-12-26",1.6132,1.6206,1.5838,1.6059,22853320.0],["2012-12-27",1.6059,1.6206,1.5691,1.5857,17969948.0],["2012-12-28",1.5857,1.5875,1.5287,1.5489,23550317.0],["2012-12-31",1.5489,1.5894,1.5379,1.5802,19898156.0],["2013-01-04",1.5802,1.672,1.5801740884780884,1.6518,35442419.0],["2013-01-07",1.6518,1.7621,1.6224,1.7474,34960892.0],["2013-01-08",1.7474,1.747377872467041,1.6776,1.6996,30456296.0],["2013-01-09",1.6996,1.8135,1.6996054649353027,1.7713,57434907.0],["2013-01-10",1.7713,1.8558,1.7198,1.8246,54603264.0],["2013-01-11",1.8246,1.8245500326156616,1.7051,1.7088,50198672.0],["2013-01-14",1.7088,1.7547,1.672,1.7419,60981031.0],["2013-01-15",1.7419,1.797,1.7088,1.7731,58734330.0],["2013-01-16",1.7731,1.7731021642684937,1.6812,1.7198,35240753.0],["2013-01-17",1.7198,1.7217,1.6555,1.6629,21254063.0],["2013-01-18",1.6629,1.6923,1.6537,1.6812,17745018.0],["2013-01-21",1.6812,1.6886,1.6629,1.6739,11755326.0],["2013-01-22",1.6739,1.6812,1.6224,1.6629,38059958.0],["2013-01-23",1.6629,1.6684,1.5949,1.6518,29740667.0],["2013-01-24",1.6518,1.6978,1.6169,1.6316,33318321.0],["2013-01-25",1.6316,1.6408,1.5765,1.5875,16534224.0],["2013-01-28",1.5875,1.6077,1.5728,1.6059,27516207.0],["2013-01-29",1.6059,1.6224,1.5949,1.6151,14106380.0],["2013-01-30",1.6151,1.6445,1.6022,1.6169,12789604.0],["2013-01-31",1.6169,1.6537,1.6077,1.6206,15242129.0],["2013-02-01",1.6206,1.6279,1.593,1.6169,18779790.0],["2013-02-04",1.6169,1.6243,1.5306,1.5802,29062020.0],["2013-02-05",1.5802,1.6132471561431885,1.5508,1.6132,17583834.0],["2013-02-06",1.6132,1.6279,1.5967,1.6151,8831813.0],["2013-02-07",1.6151,1.6243,1.6004,1.6132,7122301.0],["2013-02-08",1.6132,1.6831,1.6096,1.6739,16277234.0],["2013-02-18",1.6739,1.7327,1.6738816499710083,1.7308,25949185.0],["2013-02-19",1.7308,1.7327,1.6739,1.6867,22662465.0],["2013-02-20",1.6867,1.7217,1.6812,1.7161,13015296.0],["2013-02-21",1.7161,1.7584,1.6923,1.7437,30736465.0],["2013-02-22",1.7437,1.7511,1.6794,1.6959,17546049.0],["2013-02-25",1.6959,1.7823,1.6959309577941895,1.7676,39366023.0],["2013-02-26",1.7676,1.819,1.7272,1.7345,41430669.0],["2013-02-27",1.7345,1.7805,1.6867,1.7217,33742346.0],["2013-02-28",1.7217,1.8264,1.721653938293457,1.7952,44643034.0],["2013-03-01",1.7952,1.9752,1.7749,1.898,108451627.0],["2013-03-04",1.898,2.0873,1.8925,2.0212,91535945.0],["2013-03-05",2.0212,2.1167,1.9477,2.0781,54645438.0],["2013-03-06",2.0781,2.1222,2.0267,2.0395,54697587.0],["2013-03-07",2.0395,2.1994,2.0212,2.0542,53862600.0],["2013-03-08",2.0542,2.1222,1.9826,2.0579,38026920.0],["2013-03-11",2.0579,2.057900905609131,1.9477,1.9936,27036883.0],["2013-03-12",1.9936,2.0028,1.8245,1.8484,33239999.0],["2013-03-13",1.8484,1.9183,1.8374,1.8723,20631532.0],["2013-03-14",1.8723,1.8889,1.8392,1.8429,11735791.0],["2013-03-15",1.8429,1.9403,1.7988,1.8852,22477089.0],["2013-03-18",1.8852,1.9201,1.8521,1.865,16854949.0],["2013-03-19",1.865,1.9109,1.8282,1.8999,16059047.0],["2013-03-20",1.8999,1.951330542564392,1.876,1.9513,31808004.0],["2013-03-21",1.9513,2.0083,1.944,1.9918,36115027.0],["2013-03-22",1.9918,1.9918,1.9477,1.9789,12150568.0],["2013-03-25",1.9789,2.0487,1.9495,1.9844,18233782.0],["2013-03-26",1.9844,1.98440420627594,1.8833,1.9421,17613051.0],["2013-03-27",1.9421,1.9513,1.8962,1.9054,12459111.0],["2013-03-28",1.9054,1.9053956270217896,1.8025,1.808,23794470.0],["2013-03-29",1.808,1.8466,1.808,1.8209,13757370.0],["2013-04-01",1.8209,1.9109,1.7547,1.8815,28124777.0],["2013-04-02",1.8815,1.9403,1.8631,1.8705,20556900.0],["2013-04-03",1.8705,1.8705,1.870484709739685,1.8705,0.0],["2013-04-08",1.8705,1.8705,1.870484709739685,1.8705,0.0],["2013-04-09",1.8705,2.0193,1.870484709739685,1.9495,21175418.0],["2013-04-10",1.9495,2.0744,1.9494932889938354,2.0285,35232321.0],["2013-04-11",2.0285,2.0579,1.9862,2.0065,12930477.0],["2013-04-12",2.0065,2.0395,1.9899,1.9936,9439642.0],["2013-04-15",1.9936,2.0395,1.9293,1.966,15435504.0],["2013-04-16",1.966,1.9715,1.9146,1.9568,9979114.0],["2013-04-17",1.9568,2.0303,1.9311,2.0046,14174349.0],["2013-04-18",2.0046,2.0983,1.9862,2.0671,19504537.0],["2013-04-19",2.0671,2.1461,2.0579,2.1149,16835943.0],["2013-04-22",2.1149,2.1865,2.0873,2.1553,17184630.0],["2013-04-23",2.1553,2.1957,2.0763,2.1406,19820319.0],["2013-04-24",2.1406,2.2269,2.1405832767486572,2.1534,23306396.0],["2013-04-25",2.1534,2.2196,2.0965,2.1553,14800595.0],["2013-04-26",2.1553,2.1552834510803223,2.0359,2.0579,20252504.0],["2013-05-02",2.0579,2.1112,2.0212,2.0781,8295638.0],["2013-05-03",2.0781,2.1608,2.0763,2.1479,10749432.0],["2013-05-06",2.1479,2.2104,2.1093,2.192,15026714.0],["2013-05-07",2.192,2.3023,2.1718,2.2233,21219216.0],["2013-05-08",2.2233,2.2233,2.2232677936553955,2.2233,0.0],["2013-05-09",2.2233,2.3519,2.2232677936553955,2.2839,46420627.0],["2013-05-10",2.2839,2.4254,2.2325,2.3647,31064261.0],["2013-05-13",2.3647,2.364748477935791,2.3647,2.3647,0.0],["2013-05-14",2.3647,2.5356,2.3262,2.5117,37294976.0],["2013-05-15",2.5117,2.5264,2.4254,2.497,27237903.0],["2013-05-16",2.497,2.6036,2.3886,2.4217,50571541.0],["2013-05-17",2.4217,2.5062,2.3445,2.4676,26479504.0],["2013-05-20",2.4676,2.5908,2.385,2.5889,33504030.0],["2013-05-21",2.5889,2.848,2.5889124870300293,2.848,80961234.0],["2013-05-22",2.848,2.984,2.7157,2.7322,60047961.0],["2013-05-23",2.7322,2.837,2.5871,2.8076,37700313.0],["2013-05-24",2.8076,2.9031,2.7782,2.8811,30180160.0],["2013-05-27",2.8811,3.0703,2.881061315536499,3.0042,29772005.0],["2013-05-28",3.0042,3.0134,3.0041677951812744,3.0134,0.0],["2013-05-29",3.0134,3.013383150100708,2.8401,2.9304,40285516.0],["2013-05-30",2.9304,2.930445671081543,2.7019,2.7664,39591210.0],["2013-05-31",2.7664,2.7683,2.6374,2.6614,28581940.0],["2013-06-03",2.6614,2.7609,2.6558,2.6743,21203829.0],["2013-06-04",2.6743,2.7185,2.5342,2.7038,35638061.0],["2013-06-05",2.7038,2.7443,2.6005,2.7001,19073874.0],["2013-06-06",2.7001,2.783,2.6448,2.7148,24303525.0],["2013-06-07",2.7148,2.783,2.5397,2.5674,33394883.0],["2013-06-13",2.5674,2.6171,2.3591,2.5287,13323083.0],["2013-06-14",2.5287,2.6964,2.5176,2.6927,19117299.0],["2013-06-17",2.6927,2.9397,2.6909,2.8383,47621155.0],["2013-06-18",2.8383,2.9157,2.7296,2.8106,24203420.0],["2013-06-19",2.8106,2.9839,2.7535,2.9562,33006516.0],["2013-06-20",2.9562,2.9562487602233887,2.7719,2.7812,17319622.0],["2013-06-21",2.7812,2.8678,2.6042,2.8143,28028306.0],["2013-06-24",2.8143,2.8936,2.5526,2.5821,25057609.0],["2013-06-25",2.5821,2.7369,2.4549,2.7056,45195514.0],["2013-06-26",2.7056,2.9765,2.705594062805176,2.912,52218769.0],["2013-06-27",2.912,3.0595,2.8033,2.8641,37103230.0],["2013-06-28",2.8641,3.0779,2.8106,2.9784,37800942.0],["2013-07-01",2.9784,3.0945,2.9046,3.0558,31639154.0],["2013-07-02",3.0558,3.0871,2.947,3.0392,38051934.0],["2013-07-03",3.0392,3.0391862392425537,2.8752,3.0042,36565613.0],["2013-07-04",3.0042,3.0041675567626953,2.7646,2.818,44113451.0],["2013-07-05",2.818,2.8567,2.6668899059295654,2.6669,29049466.0],["2013-07-08",2.6669,2.724,2.5545,2.6558,20844054.0],["2013-07-09",2.6558,2.7185,2.56,2.7038,15274637.0],["2013-07-10",2.7038,2.7369,2.654,2.7093,23006208.0],["2013-07-11",2.7093,2.8346,2.6134,2.8199,30887508.0],["2013-07-12",2.8199,3.006,2.7756,2.9046,31693737.0],["2013-07-15",2.9046,2.995,2.8586,2.9728,21781272.0],["2013-07-16",2.9728,3.2696,2.9728362560272217,3.2622,91257667.0],["2013-07-17",3.2622,3.262194871902466,3.0318,3.1166,51447125.0],["2013-07-18",3.1166,3.194,3.0263,3.1848,23308256.0],["2013-07-19",3.1848,3.3543,3.13318133354187,3.1332,41193134.0],["2013-07-22",3.1332,3.3451,3.1,3.2843,18071756.0],["2013-07-23",3.2843,3.347,3.1313,3.2733,22869710.0],["2013-07-24",3.2733,3.2862,3.1829,3.2253,14973295.0],["2013-07-25",3.2253,3.2991,2.9489,3.1885,16760993.0],["2013-07-26",3.1885,3.1884727478027344,2.9544,3.0484,14738119.0],["2013-07-29",3.0484,3.2954,3.0042,3.1332,35754899.0],["2013-07-30",3.1332,3.13318133354187,2.9581,3.0337,13187618.0],["2013-07-31",3.0337,3.3175,3.0079,3.1977,19825389.0],["2013-08-01",3.1977,3.2935,3.1885,3.2493,12851879.0],["2013-08-02",3.2493,3.3267,3.2345,3.3156,16824825.0],["2013-08-05",3.3156,3.4612,3.2917,3.3691,15923396.0],["2013-08-06",3.3691,3.3912,3.1922,3.2585,35090168.0],["2013-08-07",3.2585,3.4354,3.2087,3.2917,37204851.0],["2013-08-08",3.2917,3.3507,3.1627,3.2493,14558478.0],["2013-08-09",3.2493,3.3138,3.2124,3.2419,9929152.0],["2013-08-12",3.2419,3.2788,3.041,3.1332,21503366.0],["2013-08-13",3.1332,3.1516,3.0742,3.1148,17796058.0],["2013-08-14",3.1148,3.1756,3.0889,3.1737,16730521.0],["2013-08-15",3.1737,3.1848,3.0908,3.1111,12328409.0],["2013-08-16",3.1111,3.1664,3.0005,3.0097,9897133.0],["2013-08-19",3.0097,3.1627,2.9968,3.1571,13013189.0],["2013-08-20",3.1571,3.3027,3.1406,3.2272,19318451.0],["2013-08-21",3.2272,3.358,3.2051,3.3488,22260611.0],["2013-08-22",3.3488,3.3912,3.2677,3.3175,10413018.0],["2013-08-23",3.3175,3.3949,3.2751,3.3525,13408884.0],["2013-08-26",3.3525,3.4576,3.3285,3.4023,11991203.0],["2013-08-27",3.4023,3.4797,3.358,3.4612,9053830.0],["2013-08-28",3.4612,3.4944,3.3451,3.3691,8217029.0],["2013-08-29",3.3691,3.4004,3.3009,3.3101,4522649.0],["2013-08-30",3.3101,3.5663,3.2917,3.4797,20080110.0],["2013-09-02",3.4797,3.6161,3.3562,3.4612,26049985.0],["2013-09-03",3.4612,3.7377,3.4133,3.7303,25679424.0],["2013-09-04",3.7303,4.102624416351318,3.6216,4.1026,32037354.0],["2013-09-05",4.1026,4.4952,4.0565,4.2151,43990087.0],["2013-09-06",4.2151,4.2427,4.0547,4.1469,23264796.0],["2013-09-09",4.1469,4.1653,3.8944,4.1561,31116350.0],["2013-09-10",4.1561,4.572601318359375,4.016,4.5726,29962351.0],["2013-09-11",4.5726,4.6979,4.169,4.2353,27925606.0],["2013-09-12",4.2353,4.3809,4.0455,4.1653,29689450.0],["2013-09-13",4.1653,4.5118,3.9626,4.4325,31081881.0],["2013-09-16",4.4325,4.6426,4.3459,4.6205,26803586.0],["2013-09-17",4.6205,4.8048,4.5357,4.6076,21446580.0],["2013-09-18",4.6076,5.0684,4.5247,5.05,21599877.0],["2013-09-23",5.05,5.1919,4.9025,5.1771,25619706.0],["2013-09-24",5.1771,5.177121639251709,4.987287521362305,4.9873,18071096.0],["2013-09-25",4.9873,5.0979,4.917252063751221,4.9173,12842373.0],["2013-09-26",4.9173,4.9689,4.5837,4.6942,31324512.0],["2013-09-27",4.6942,5.1587,4.685,5.061,28119858.0],["2013-09-30",5.061,5.437,5.061009883880615,5.3209,20112906.0],["2013-10-08",5.3209,5.8517,5.320879936218262,5.5457,17109333.0],["2013-10-09",5.5457,5.5531,5.3835,5.4278,14061403.0],["2013-10-10",5.4278,5.8978,5.308,5.7134,19219163.0],["2013-10-11",5.7134,5.9825,5.5844,5.73,13751871.0],["2013-10-14",5.73,5.730036735534668,5.4554,5.6858,14723301.0],["2013-10-15",5.6858,5.8461,5.437,5.4978,10808668.0],["2013-10-16",5.4978,5.6121,5.1679,5.2766,29299651.0],["2013-10-17",5.2766,5.7632,5.276646137237549,5.3725,32099926.0],["2013-10-18",5.3725,5.4388,5.1605,5.3172,22030207.0],["2013-10-21",5.3172,5.7356,5.2895,5.7042,26016681.0],["2013-10-22",5.7042,6.0821,5.6582,5.7319,33071361.0],["2013-10-23",5.7319,5.7872,5.2545,5.5107,18884416.0],["2013-10-24",5.5107,5.8978,5.5107,5.5752,20987497.0],["2013-10-25",5.5752,5.8978,5.4554,5.8406,21259007.0],["2013-10-28",5.8406,6.4249,5.8203,6.4249,27160096.0],["2013-10-29",6.4249,6.5244,5.7816,6.4857,35113034.0],["2013-10-30",6.4857,6.485686302185059,5.9641,6.1392,23921719.0],["2013-10-31",6.1392,6.3788,5.9512,6.1705,16474253.0],["2013-11-01",6.1705,6.1742,5.5531,5.8885,46781622.0],["2013-11-04",5.8885,5.888537883758545,5.6213,5.7485,16535196.0],["2013-11-05",5.7485,6.071,5.748466491699219,5.8572,17849961.0],["2013-11-06",5.8572,6.3364,5.8001,6.2737,18442247.0],["2013-11-07",6.2737,6.2977,6.047,6.1005,10556234.0],["2013-11-08",6.1005,6.3401,5.8793,5.9199,8095600.0],["2013-11-11",5.9199,6.1097,5.7835,6.001,6184508.0],["2013-11-12",6.001,6.2479,5.9973,6.0415,7278314.0],["2013-11-13",6.0415,6.1724,5.7669,5.7872,6955074.0],["2013-11-14",5.7872,5.9236,5.5144,5.7632,16160916.0],["2013-11-15",5.7632,5.9309,5.695,5.7743,11342867.0],["2013-11-18",5.7743,5.9309,5.6287,5.8738,16210414.0],["2013-11-19",5.8738,5.9107,5.8056,5.8425,6751644.0],["2013-11-20",5.8425,5.8609,5.5844,5.6969,13985233.0],["2013-11-21",5.6969,5.696861267089844,5.378,5.5144,16694400.0],["2013-11-22",5.5144,5.5255,5.4149,5.4444,8043411.0],["2013-11-25",5.4444,5.5826,5.3928,5.4591,8634160.0],["2013-11-26",5.4591,5.5937,5.2343,5.5844,18200301.0],["2013-11-27",5.5844,5.7485,5.5328,5.5955,13250336.0],["2013-11-28",5.5955,5.6876,5.5531,5.6637,10168174.0],["2013-11-29",5.6637,5.7503,5.5973,5.6784,7174092.0],["2013-12-02",5.6784,5.678431034088135,5.110772609710693,5.1108,22370967.0],["2013-12-03",5.1108,5.4351,5.0463,5.3651,9750494.0],["2013-12-04",5.3651,5.4351,5.2343,5.3024,10277134.0],["2013-12-05",5.3024,5.308,5.0426,5.1347,9437757.0],["2013-12-06",5.1347,5.2306,5.0407,5.0776,5515937.0],["2013-12-09",5.0776,5.1052,4.9578,4.9983,9905444.0],["2013-12-10",4.9983,5.2822,4.998345851898193,5.1458,9811282.0],["2013-12-11",5.1458,5.2711,5.0758,5.1845,8376298.0],["2013-12-12",5.1845,5.2711,5.0647,5.2287,6343328.0],["2013-12-13",5.2287,5.437,5.2121,5.4057,7901953.0],["2013-12-16",5.4057,5.5844,5.2674,5.4462,6080875.0],["2013-12-17",5.4462,5.5476,5.2306,5.3264,4093992.0],["2013-12-18",5.3264,5.4333,5.2158,5.2619,3210732.0],["2013-12-19",5.2619,5.5605,5.225,5.4388,11112953.0],["2013-12-20",5.4388,5.5218,5.2158,5.2527,6405749.0],["2013-12-23",5.2527,5.2527,5.0684,5.2158,5394851.0],["2013-12-24",5.2158,5.4481,5.1163,5.1605,7743415.0],["2013-12-25",5.1605,5.4001,5.1329,5.3946,7726435.0],["2013-12-26",5.3946,5.5568,5.3467,5.3946,8256729.0],["2013-12-27",5.3946,5.5937,5.3448,5.5236,7314325.0],["2013-12-30",5.5236,6.0599,5.4941,5.7319,12392059.0],["2013-12-31",5.7319,5.9954,5.6876,5.9254,13065570.0],["2014-01-02",5.9254,5.9899,5.7024,5.7116,15634508.0],["2014-01-03",5.7116,6.282949924468994,5.711606502532959,6.2829,29685237.0],["2014-01-06",6.2829,6.3567,6.0083,6.0305,17600083.0],["2014-01-07",6.0305,6.2074,5.9899,6.1742,8702099.0],["2014-01-08",6.1742,6.4673,6.0599,6.2148,16913927.0],["2014-01-09",6.2148,6.4212,6.0268,6.0341,14040477.0],["2014-01-10",6.0341,6.0452,5.6121,5.695,12286073.0],["2014-01-13",5.695,5.8978,5.5291,5.5789,7704557.0],["2014-01-14",5.5789,5.6747,5.5291,5.6674,6036972.0],["2014-01-15",5.6674,6.2350311279296875,5.667373180389404,6.235,17759977.0],["2014-01-16",6.235,6.5023,6.2350311279296875,6.3862,17639193.0],["2014-01-17",6.3862,6.4451,6.1945,6.2811,7808839.0],["2014-01-20",6.2811,6.281106948852539,5.9051,5.9678,9487805.0],["2014-01-21",5.9678,6.1226,5.9162,6.1134,8021507.0],["2014-01-22",6.1134,6.7253,6.1133904457092285,6.7234,21924977.0],["2014-01-23",6.7234,7.0036,6.6092,6.7585,19253616.0],["2014-01-24",6.7585,6.9483,6.6626,6.8193,10704022.0],["2014-01-27",6.8193,6.9206,6.412,6.8525,17179273.0],["2014-01-28",6.8525,7.1142,6.635,6.9004,11525809.0],["2014-01-29",6.9004,6.9759,6.7658,6.8746,7098053.0],["2014-01-30",6.8746,6.9243,6.6165,6.6718,10028995.0],["2014-02-07",6.6718,6.9483,6.506,6.9428,7829912.0],["2014-02-10",6.9428,7.5344,6.7861,7.4091,15053587.0],["2014-02-11",7.4091,7.5178,7.0773,7.1768,8932628.0],["2014-02-12",7.1768,7.3943,7.092,7.3556,9126971.0],["2014-02-13",7.3556,7.5694,6.9649,7.0036,10057007.0],["2014-02-14",7.0036,7.0497,6.7843,6.9446,13468785.0],["2014-02-17",6.9446,7.3667,6.858,7.3611,17250241.0],["2014-02-18",7.3611,7.5528,7.1768,7.2266,12453588.0],["2014-02-19",7.2266,7.28,7.0073,7.1584,8876760.0],["2014-02-20",7.1584,7.2469,6.8193,6.8617,9810556.0],["2014-02-21",6.8617,7.1473,6.7069,7.0773,17586283.0],["2014-02-24",7.0773,7.1695,6.8893,7.0478,9693658.0],["2014-02-25",7.0478,7.2432,6.3438,6.6442,23696653.0],["2014-02-26",6.6442,6.644187927246094,6.2535,6.5096,15170732.0],["2014-02-27",6.5096,6.6626,6.0268,6.1005,8513401.0],["2014-02-28",6.1005,6.2977,5.9088,6.2682,10619416.0],["2014-03-03",6.2682,6.5539,6.1926,6.4599,12629055.0],["2014-03-04",6.4599,6.5428,6.2019,6.2701,7760617.0],["2014-03-05",6.2701,6.447,6.2332,6.2719,5121637.0],["2014-03-06",6.2719,6.3825,6.0305,6.3032,7728099.0],["2014-03-07",6.3032,6.5244,6.0655,6.1318,11913405.0],["2014-03-10",6.1318,6.131821155548096,5.7227,5.7319,15999595.0],["2014-03-11",5.7319,5.7927,5.6121,5.6324,8551453.0],["2014-03-12",5.6324,5.9494,5.5623,5.7337,8121365.0],["2014-03-13",5.7337,5.9954,5.6766,5.9807,10901701.0],["2014-03-14",5.9807,6.1742,5.918,6.1208,9558309.0],["2014-03-17",6.1208,6.4249,6.0083,6.2829,23932883.0],["2014-03-18",6.2829,6.5152,6.2332,6.5096,11191304.0],["2014-03-19",6.5096,6.5391,6.2498,6.2664,12643233.0],["2014-03-20",6.2664,6.6129,5.7724,5.9991,26549066.0],["2014-03-21",5.9991,5.999121189117432,5.625,5.8111,17938589.0],["2014-03-24",5.8111,5.8793,5.5291,5.5586,21153378.0],["2014-03-25",5.5586,5.695,5.4388,5.6637,12402784.0],["2014-03-26",5.6637,5.8941,5.6231,5.7872,10290979.0],["2014-03-27",5.7872,5.8019,5.2582,5.3393,15330324.0],["2014-03-28",5.3393,5.4278,5.1605,5.3006,11442649.0],["2014-03-31",5.3006,5.5052,5.2895,5.3872,6841175.0],["2014-04-01",5.3872,5.5531,5.3283,5.3872,11762654.0],["2014-04-02",5.3872,5.4278,5.0684,5.0905,15588951.0],["2014-04-03",5.0905,5.1956,5.0094,5.0407,12013056.0],["2014-04-04",5.0407,5.1919,5.0131,5.1919,9932398.0],["2014-04-08",5.1919,5.3246,5.1439,5.2877,9220619.0],["2014-04-09",5.2877,5.4923,5.2859,5.4831,10200894.0],["2014-04-10",5.4831,5.6342,5.4186,5.437,15555667.0],["2014-04-11",5.437,5.4369916915893555,5.1513,5.1753,21718735.0],["2014-04-14",5.1753,5.2472,5.1568,5.225,12410647.0],["2014-04-15",5.225,5.3448,5.1624,5.1956,10611578.0],["2014-04-16",5.1956,5.195552349090576,5.1071,5.1495,8145159.0],["2014-04-17",5.1495,5.2324,5.1421,5.2011,10107145.0],["2014-04-18",5.2011,5.2748,5.1716,5.2508,6324449.0],["2014-04-21",5.2508,5.4167,5.1605,5.3264,15102380.0],["2014-04-22",5.3264,5.3725,5.0518,5.1532,12887048.0],["2014-04-23",5.1532,5.1587,4.9302,4.9652,16557579.0],["2014-04-24",4.9652,4.9965,4.6279,4.7919,18436118.0],["2014-04-25",4.7919,4.8122,4.6629,4.8122,14459200.0],["2014-04-28",4.8122,4.897,4.5892,4.5929,25242149.0],["2014-04-29",4.5929,4.6795,4.5523,4.6648,12430645.0],["2014-04-30",4.6648,4.8177,4.664754390716553,4.7587,9888661.0],["2014-05-05",4.7587,4.8233,4.7127,4.8122,7300505.0],["2014-05-06",4.8122,4.9302,4.812197685241699,4.8767,11922528.0],["2014-05-07",4.8767,4.8933,4.6648,4.6869,12010093.0],["2014-05-08",4.6869,4.7827,4.6076,4.6242,13714127.0],["2014-05-09",4.6242,4.6629,4.462,4.5081,8416331.0],["2014-05-12",4.5081,4.6777,4.4989,4.6592,9167417.0],["2014-05-13",4.6592,4.7532,4.6371,4.6887,7734888.0],["2014-05-14",4.6887,4.688714027404785,4.5431,4.6002,11125472.0],["2014-05-15",4.6002,4.6261,4.4417,4.4915,11240066.0],["2014-05-16",4.4915,4.585504055023193,4.4417,4.5855,12682998.0],["2014-05-19",4.5855,4.6555,4.4417,4.6058,10591832.0],["2014-05-20",4.6058,4.7514,4.605777263641357,4.6592,11707758.0],["2014-05-21",4.6592,4.73663330078125,4.5892,4.7366,13207194.0],["2014-05-22",4.7366,4.9965,4.73663330078125,4.8288,38244220.0],["2014-05-23",4.8288,5.061,4.7864,5.0573,30401854.0],["2014-05-26",5.0573,5.2988,5.057323455810547,5.2601,36423444.0],["2014-05-27",5.2601,5.2637,5.1384,5.2582,16201599.0],["2014-05-28",5.2582,5.378,5.2343,5.3135,22689056.0],["2014-05-29",5.3135,5.313508033752441,4.9689,5.0186,29462887.0],["2014-05-30",5.0186,5.0352,4.8468,4.8727,26642304.0],["2014-06-03",4.8727,5.0426,4.8025,4.9281,18307364.0],["2014-06-04",4.9281,4.9798,4.7693,4.9429,15713054.0],["2014-06-05",4.9429,4.9872,4.8468,4.9614,16052263.0],["2014-06-06",4.9614,5.135,4.9355,5.1239,25844527.0],["2014-06-09",5.1239,5.2975,5.0537,5.183,24945044.0],["2014-06-10",5.183,5.6189,4.9355,5.534,39152766.0],["2014-06-11",5.534,5.9847,5.4379,5.6374,35281040.0],["2014-06-12",5.6374,5.7926,5.545,5.6152,19386644.0],["2014-06-13",5.6152,5.7039,5.5303,5.5968,19826447.0],["2014-06-16",5.5968,5.8554,5.596767425537109,5.7852,20703175.0],["2014-06-17",5.7852,5.9662,5.63,5.6522,21304720.0],["2014-06-18",5.6522,5.763,5.5414,5.6042,17913379.0],["2014-06-19",5.6042,5.6817,5.1719,5.3012,17767660.0],["2014-06-20",5.3012,5.4601,5.2458,5.449,11721187.0],["2014-06-23",5.449,5.8664,5.448998928070068,5.7926,21254995.0],["2014-06-24",5.7926,5.8628,5.6965,5.8295,14768356.0],["2014-06-25",5.8295,5.829505443572998,5.6707,5.6743,10948810.0],["2014-06-26",5.6743,5.8295,5.6337,5.7408,13982713.0],["2014-06-27",5.7408,6.0438,5.6596,6.0216,28951070.0],["2014-06-30",6.0216,6.1657,5.9773,6.0992,23194793.0],["2014-07-01",6.0992,6.343,6.0622,6.1546,23701807.0],["2014-07-02",6.1546,6.391028881072998,6.0659,6.391,23384337.0],["2014-07-03",6.391,6.4649,6.2617,6.2913,21261479.0],["2014-07-04",6.2913,6.291285037994385,6.0216,6.125,27160502.0],["2014-07-07",6.125,6.2063,6.0549,6.1361,12867230.0],["2014-07-08",6.1361,6.2359,5.8886,6.2248,13921717.0],["2014-07-09",6.2248,6.224787712097168,5.9108,5.9219,21885580.0],["2014-07-10",5.9219,6.0216,5.848,5.8775,10296767.0],["2014-07-11",5.8775,5.9329,5.5377,5.6965,21914776.0],["2014-07-14",5.6965,5.9662,5.6152,5.9662,19433451.0],["2014-07-15",5.9662,6.0733,5.6743,5.8332,20479984.0],["2014-07-16",5.8332,5.833199977874756,5.5377,5.582,21959529.0],["2014-07-17",5.582,5.6079,5.3012,5.4305,17029857.0],["2014-07-18",5.4305,5.5598,5.3493,5.4047,11802999.0],["2014-07-21",5.4047,5.5635,5.3234,5.497,13221190.0],["2014-07-22",5.497,5.7076,5.4675,5.6891,16720137.0],["2014-07-23",5.6891,5.7408,5.4268,5.5044,13708709.0],["2014-07-24",5.5044,5.5044121742248535,5.1867,5.2273,25717033.0],["2014-07-25",5.2273,5.3197,5.1867,5.3049,14461269.0],["2014-07-28",5.3049,5.4047,5.1941,5.3751,19769871.0],["2014-07-29",5.3751,5.5266,5.3012,5.4416,20698556.0],["2014-07-30",5.4416,5.4638,5.3714,5.4158,12125710.0],["2014-07-31",5.4158,5.449,5.364,5.4342,13266786.0],["2014-08-01",5.4342,5.4416,5.22,5.231,17700936.0],["2014-08-04",5.231,5.4231,5.2015,5.4158,20148569.0],["2014-08-05",5.4158,5.7261,5.415750026702881,5.7039,32533653.0],["2014-08-06",5.7039,6.0401,5.703901290893555,5.9071,43251420.0],["2014-08-07",5.9071,6.4982,5.9070844650268555,6.4982,63616858.0],["2014-08-08",6.4982,6.7752,6.498161792755127,6.6348,55871441.0],["2014-08-11",6.6348,6.7161,6.5203,6.6459,32081316.0],["2014-08-12",6.6459,6.6644,6.476,6.5757,31619314.0],["2014-08-13",6.5757,6.6607,6.2913,6.4058,33015490.0],["2014-08-14",6.4058,6.4612,6.2802,6.3615,26721654.0],["2014-08-15",6.3615,6.3615,6.361474990844727,6.3615,0.0],["2014-08-18",6.3615,6.6866,6.361474990844727,6.5351,43054454.0],["2014-08-19",6.5351,6.6681,6.3799,6.6644,28480052.0],["2014-08-20",6.6644,6.9673,6.5942,6.7937,35345124.0],["2014-08-21",6.7937,6.9267,6.609,6.7383,29464260.0],["2014-08-22",6.7383,6.8565,6.6127,6.8528,23743235.0],["2014-08-25",6.8528,7.0855,6.7715,7.0117,23096029.0],["2014-08-26",7.0117,7.011661529541016,6.6127,6.6348,28096029.0],["2014-08-27",6.6348,6.7161,6.4317,6.4797,15186462.0],["2014-08-28",6.4797,6.6792,6.4354,6.4908,15398465.0],["2014-08-29",6.4908,6.6385,6.4649,6.6238,7600624.0],["2014-09-01",6.6238,6.7235,6.5757,6.6681,11520071.0],["2014-09-02",6.6681,6.7568,6.4945,6.6348,23624276.0],["2014-09-03",6.6348,7.299810409545898,6.5794,7.2998,61535023.0],["2014-09-04",7.2998,7.4106,7.1779,7.3404,37997751.0],["2014-09-05",7.3404,7.7283,7.2813,7.3257,30035512.0],["2014-09-09",7.3257,7.3885,7.0227,7.152,32043868.0],["2014-09-10",7.152,7.189,7.0338,7.0634,25329192.0],["2014-09-11",7.0634,7.5104,7.063379764556885,7.2481,43249787.0],["2014-09-12",7.2481,7.3589,7.2038,7.274,13192547.0],["2014-09-15",7.274,7.3441,7.1336,7.2148,17073113.0],["2014-09-16",7.2148,7.237,6.7678,6.79,27148322.0],["2014-09-17",6.79,6.8306,6.5314,6.6681,19071521.0],["2014-09-18",6.6681,6.8898,6.6127,6.7752,12636857.0],["2014-09-19",6.7752,6.875,6.6533,6.7974,13705342.0],["2014-09-22",6.7974,6.797395706176758,6.5092,6.6533,20760042.0],["2014-09-23",6.6533,6.6792,6.5388,6.6422,15953731.0],["2014-09-24",6.6422,6.793701171875,6.6201,6.7937,17243944.0],["2014-09-25",6.7937,7.4624,6.793701171875,7.2075,47517939.0],["2014-09-26",7.2075,7.4845,7.1188,7.3109,32790872.0],["2014-09-29",7.3109,7.4291,7.1594,7.2259,16840623.0],["2014-09-30",7.2259,7.3848,7.189,7.2776,12213721.0],["2014-10-08",7.2776,7.3404,7.1373,7.1631,19716832.0],["2014-10-09",7.1631,7.2111,6.9489,7.0449,21851925.0],["2014-10-10",7.0449,7.0597,6.7272,6.7531,32834970.0],["2014-10-13",6.7531,6.753064155578613,6.4501,6.4649,47721134.0],["2014-10-14",6.4649,6.5388,6.1731,6.2802,62418585.0],["2014-10-15",6.2802,6.295,5.9662,6.0585,66033364.0],["2014-10-16",6.0585,6.2137,5.9847,6.1435,48446118.0],["2014-10-17",6.1435,6.4317,6.114,6.4206,57399476.0],["2014-10-20",6.4206,6.4206,6.2506,6.3245,35866633.0],["2014-10-21",6.3245,6.324532508850098,6.1324,6.2322,30038583.0],["2014-10-22",6.2322,6.3836,6.162,6.1878,24269769.0],["2014-10-23",6.1878,6.187846660614014,5.9514,5.9736,23430818.0],["2014-10-24",5.9736,6.1472,5.9477,6.1029,18581000.0],["2014-10-27",6.1029,6.3873,6.102878570556641,6.3282,25237474.0],["2014-10-28",6.3282,6.476,6.3282,6.3873,28783361.0],["2014-10-29",6.3873,6.4945,6.343,6.4021,31282030.0],["2014-10-30",6.4021,6.428,6.2137,6.2396,30079627.0],["2014-10-31",6.2396,6.3947,6.1324,6.2691,33273742.0],["2014-11-03",6.2691,6.2765,6.1398,6.1989,21135262.0],["2014-11-04",6.1989,6.5019,6.1805,6.4797,49818852.0],["2014-11-05",6.4797,7.1262,6.476,6.9526,93256808.0],["2014-11-06",6.9526,6.952552795410156,6.6533,6.7715,47138263.0],["2014-11-07",6.7715,7.1299,6.7605,6.9452,53273739.0],["2014-11-10",6.9452,6.971,6.6164,6.7124,40338781.0],["2014-11-11",6.7124,6.7531,6.247,6.4871,34457267.0],["2014-11-12",6.4871,6.742,6.391,6.7198,23273412.0],["2014-11-13",6.7198,6.7235,6.4391,6.4982,19799128.0],["2014-11-14",6.4982,6.498161792755127,6.2728,6.3578,12957288.0],["2014-11-17",6.3578,6.6127,6.357781887054443,6.5757,19204668.0],["2014-11-18",6.5757,6.6459,6.3689,6.4169,20559969.0],["2014-11-19",6.4169,6.6718,6.3393,6.5573,33968808.0],["2014-11-20",6.5573,6.557269096374512,6.350391864776611,6.3504,22799198.0],["2014-11-21",6.3504,6.4834,6.350391864776611,6.4538,18681992.0],["2014-11-24",6.4538,6.7087,6.4132,6.6681,33593958.0],["2014-11-25",6.6681,6.9452,6.5794,6.8824,38758048.0],["2014-11-26",6.8824,7.019,6.7715,6.9008,30413229.0],["2014-11-27",6.9008,6.9599,6.6496,6.7641,23304541.0],["2014-11-28",6.7641,6.8269,6.5868,6.6681,19490194.0],["2014-12-01",6.6681,6.668096542358398,6.3763,6.3984,28481380.0],["2014-12-02",6.3984,6.5166,6.3504,6.4095,25021437.0],["2014-12-03",6.4095,6.609,6.2506,6.609,43002711.0],["2014-12-04",6.609,6.6312,6.5019,6.6312,32070021.0],["2014-12-05",6.6312,6.6311540603637695,6.2654,6.3947,41196277.0],["2014-12-08",6.3947,6.394723415374756,6.1694,6.2026,39633342.0],["2014-12-09",6.2026,6.3061,5.981,6.0622,32241424.0],["2014-12-10",6.0622,6.2691,6.0142,6.2506,20592033.0],["2014-12-11",6.2506,6.5757,6.1768,6.561,53008411.0],["2014-12-12",6.561,6.7974,6.560965061187744,6.5831,73126672.0],["2014-12-15",6.5831,6.7605,6.524,6.6607,43935048.0],["2014-12-16",6.6607,6.660708427429199,6.4723,6.476,29939265.0],["2014-12-17",6.476,6.476,6.258,6.2839,23941693.0],["2014-12-18",6.2839,6.391,6.2063,6.2543,17904025.0],["2014-12-19",6.2543,6.3171,6.0585,6.1435,21347708.0],["2014-12-22",6.1435,6.143515110015869,5.5303,5.9477,34807860.0],["2014-12-23",5.9477,5.9514,5.5783,5.6448,25532362.0],["2014-12-24",5.6448,5.8369,5.644793510437012,5.7704,16475427.0],["2014-12-25",5.7704,6.1324,5.770397186279297,6.0844,29173372.0],["2014-12-26",6.0844,6.2285,6.0142,6.1435,26489272.0],["2014-12-29",6.1435,6.143515110015869,5.8258,5.9625,21063321.0],["2014-12-30",5.9625,5.962497711181641,5.7408,5.7519,9356119.0],["2014-12-31",5.7519,6.0216,5.751925945281982,5.9699,15369422.0],["2015-01-05",5.9699,5.9847,5.7889,5.8886,20224506.0],["2015-01-06",5.8886,6.2359,5.8664,6.2063,33796438.0],["2015-01-07",6.2063,6.2433,6.077,6.1324,18417465.0],["2015-01-08",6.1324,6.2211,6.0844,6.0992,15418735.0],["2015-01-09",6.0992,6.1842,6.051159381866455,6.0512,17031916.0],["2015-01-12",6.0512,6.1103,5.9551,5.9773,9949330.0],["2015-01-13",5.9773,6.1878,5.9108,6.1768,15719288.0],["2015-01-14",6.1768,6.4427,6.0992,6.3171,42088467.0],["2015-01-15",6.3171,6.5166,6.317144870758057,6.3393,27469675.0],["2015-01-16",6.3393,6.3393096923828125,6.1952,6.2543,28550019.0],["2015-01-19",6.2543,6.5203,5.9366,6.4354,49879156.0],["2015-01-20",6.4354,6.6422,6.343,6.6275,43585531.0],["2015-01-21",6.6275,6.7863,6.5056,6.7678,53603945.0],["2015-01-22",6.7678,6.8676,6.6422,6.694,45793412.0],["2015-01-23",6.694,6.8343,6.5019,6.6459,33483716.0],["2015-01-26",6.6459,6.7974,6.5573,6.7013,34464228.0],["2015-01-27",6.7013,6.79,6.6016,6.7641,29029389.0],["2015-01-28",6.7641,7.37,6.7235,7.104,53637701.0],["2015-01-29",7.104,7.1816,6.9415,7.0708,17277863.0],["2015-01-30",7.0708,7.0929,6.7863,6.7863,17702118.0],["2015-02-02",6.7863,6.8343,6.5388,6.7272,19422096.0],["2015-02-03",6.7272,6.8824,6.6422,6.875,18526954.0],["2015-02-04",6.875,7.1483,6.7789,6.8085,20626724.0],["2015-02-05",6.8085,6.9082,6.6496,6.7013,18375897.0],["2015-02-06",6.7013,6.7346,6.4723,6.4723,16756387.0],["2015-02-09",6.4723,6.5019,6.3171,6.4021,15279528.0],["2015-02-10",6.4021,6.5092,6.3763,6.4982,12596409.0],["2015-02-11",6.4982,6.6385,6.476,6.5905,11269412.0],["2015-02-12",6.5905,6.6681,6.5055,6.5573,11818409.0],["2015-02-13",6.5573,6.9452,6.557269096374512,6.8787,27453109.0],["2015-02-16",6.8787,7.5658,6.878668785095215,7.4254,61010238.0],["2015-02-17",7.4254,7.5584,7.2444,7.2776,25369011.0],["2015-02-25",7.2776,7.277645587921143,7.2776,7.2776,0.0],["2015-02-26",7.2776,7.8318,7.277645587921143,7.684,38687685.0],["2015-02-27",7.684,7.7874,7.5362,7.6803,19159214.0],["2015-03-02",7.6803,8.4487,7.680317401885986,8.2862,43225275.0],["2015-03-03",8.2862,8.4007,8.0719,8.2197,29657108.0],["2015-03-04",8.2197,8.4118,7.9832,8.1495,23867038.0],["2015-03-05",8.1495,8.2973,7.9796,8.2825,20141233.0],["2015-03-06",8.2825,8.7553,7.890888214111328,7.8909,31550946.0],["2015-03-09",7.8909,8.1088,7.6101,8.0867,25002011.0],["2015-03-10",8.0867,8.796,7.9426,8.4598,33430584.0],["2015-03-11",8.4598,9.3058,8.45980167388916,9.3058,68018058.0],["2015-03-12",9.3058,9.3834,8.8588,9.1986,45063073.0],["2015-03-13",9.1986,9.3723,8.9548,9.2245,27553052.0],["2015-03-16",9.2245,9.7897,9.224508285522461,9.5459,40433117.0],["2015-03-17",9.5459,9.545907974243164,9.0878,9.2615,41465529.0],["2015-03-18",9.2615,9.7897,9.26145076751709,9.6013,45385373.0],["2015-03-19",9.6013,9.601319313049316,9.1617,9.4092,39450731.0],["2015-03-20",9.4092,9.4757,9.1986,9.339,27239693.0],["2015-03-23",9.339,10.0816,9.2725,9.9597,41791412.0],["2015-03-24",9.9597,9.959661483764648,9.4683,9.8858,30187095.0],["2015-03-25",9.8858,10.875832557678223,9.605,10.8758,54338823.0],["2015-03-26",10.8758,11.9582,10.451,10.8795,64674439.0],["2015-03-27",10.8795,11.969326972961426,10.879528045654297,11.9693,49590916.0],["2015-03-30",11.9693,11.969326972961426,11.9693,11.9693,0.0],["2015-03-31",11.9693,11.969326972961426,11.9693,11.9693,0.0],["2015-04-01",11.9693,11.969326972961426,11.9693,11.9693,0.0],["2015-04-02",11.9693,11.969326972961426,11.9693,11.9693,0.0],["2015-04-03",11.9693,11.969326972961426,11.9693,11.9693,0.0],["2015-04-07",11.9693,11.969326972961426,11.9693,11.9693,0.0],["2015-04-08",11.9693,11.969326972961426,11.9693,11.9693,0.0],["2015-04-09",11.9693,11.969326972961426,11.9693,11.9693,0.0],["2015-04-10",11.9693,11.969326972961426,11.9693,11.9693,0.0],["2015-04-13",11.9693,11.969326972961426,11.9693,11.9693,0.0],["2015-04-14",11.9693,11.969326972961426,11.9693,11.9693,0.0],["2015-04-15",11.9693,13.1663,11.969326972961426,13.1663,2608832.0],["2015-04-16",13.1663,14.481409072875977,12.9298,14.4814,49672261.0],["2015-04-17",14.4814,15.4345,13.5431,14.2228,90233985.0],["2015-04-20",14.2228,14.222811698913574,12.8005,12.8005,37323772.0],["2015-04-21",12.8005,13.5431,12.5604,13.3214,47730458.0],["2015-04-22",13.3214,14.0935,13.321417808532715,13.5985,42313199.0],["2015-04-23",13.5985,14.0122,13.1108,13.4433,39164816.0],["2015-04-24",13.4433,13.7426,12.9409,13.2549,32299046.0],["2015-04-27",13.2549,14.2228,13.254920959472656,13.6391,38354737.0],["2015-04-28",13.6391,13.9273,12.8596,13.0037,26285457.0],["2015-04-29",13.0037,13.1367,12.6269,13.0813,30501918.0],["2015-04-30",13.0813,14.3891,13.081292152404785,14.3336,65582410.0],["2015-05-04",14.3336,15.767,14.333640098571777,15.0429,69115016.0],["2015-05-05",15.0429,16.4357,14.4112,15.0023,57017900.0],["2015-05-06",15.0023,16.2029,14.8508,15.2092,41492117.0],["2015-05-07",15.2092,15.6525,14.3484,14.3706,23037661.0],["2015-05-08",14.3706,15.3274,14.1378,15.3163,24280252.0],["2015-05-11",15.3163,16.84941291809082,14.7769,16.8494,42040091.0],["2015-05-12",16.8494,17.7139,15.9887,16.4504,43769330.0],["2015-05-13",16.4504,16.8088,15.1464,15.7301,41576973.0],["2015-05-14",15.7301,15.730058670043945,14.5331,14.8139,51742933.0],["2015-05-15",14.8139,15.32,14.341,14.9727,30721350.0],["2015-05-18",14.9727,15.8113,14.5664,14.7363,45827288.0],["2015-05-19",14.7363,15.3311,14.3632,15.1353,41897124.0],["2015-05-20",15.1353,15.8409,15.102,15.2794,46813707.0],["2015-05-21",15.2794,16.0773,14.7769,15.8815,43529000.0],["2015-05-22",15.8815,16.1955,14.8434,14.9801,72646247.0],["2015-05-25",14.9801,14.98012924194336,14.341,14.7548,46586972.0],["2015-05-26",14.7548,16.2103,14.754779815673828,16.1771,63475551.0],["2015-05-27",16.1771,16.9565,15.6266,16.033,61101873.0],["2015-05-28",16.033,16.8346,14.5738,14.9617,58374713.0],["2015-05-29",14.9617,15.6931,14.426,15.0725,46950876.0],["2015-06-01",15.0725,16.3913,14.9543,16.3433,64398463.0],["2015-06-02",16.3433,17.9762,16.343303680419922,17.9762,70008253.0],["2015-06-03",17.9762,19.5056,17.4848,18.9145,76472222.0],["2015-06-04",18.9145,19.3135,17.0969,18.2495,53314848.0],["2015-06-05",18.2495,19.0623,17.3555,17.6991,56779858.0],["2015-06-08",17.6991,18.5192,16.4024,16.7977,61117875.0],["2015-06-09",16.7977,17.2964,16.0773,16.3987,45447668.0],["2015-06-10",16.3987,17.8801,16.2546,17.3666,52447774.0],["2015-06-11",17.3666,17.688,16.2546,16.5908,57944615.0],["2015-06-12",16.5908,17.0452,16.2953,16.6093,46052153.0],["2015-06-15",16.6093,16.7681,14.946882247924805,14.9469,90282727.0],["2015-06-16",14.9469,14.946882247924805,13.4507,13.4507,93113231.0],["2015-06-17",13.4507,14.426,12.9372,14.3189,58097329.0],["2015-06-18",14.3189,14.318861961364746,12.885497093200684,12.8855,61895579.0],["2015-06-19",12.8855,13.7093,12.1762,13.4766,70977909.0],["2015-06-23",13.4766,14.3521,12.3129,13.9642,56746814.0],["2015-06-24",13.9642,14.4408,13.484,13.7093,52208808.0],["2015-06-25",13.7093,13.761,12.3388,13.2365,56331049.0],["2015-06-26",13.2365,13.236451148986816,11.9139,11.9139,32638924.0],["2015-06-29",11.9139,12.3203,10.724369049072266,10.7244,47860900.0],["2015-06-30",10.7244,11.5593,9.653,11.2933,72142560.0],["2015-07-01",11.2933,12.3314,10.8537,11.0827,73035111.0],["2015-07-02",11.0827,11.6896,10.0873,10.3019,49960280.0],["2015-07-03",10.3019,10.9347,9.2732,9.6211,51121186.0],["2015-07-06",9.6211,10.5832,8.6589,9.177,77715950.0],["2015-07-07",9.177,9.177000999450684,9.177,9.177,0.0],["2015-07-08",9.177,9.177000999450684,9.177,9.177,0.0],["2015-07-09",9.177,9.177000999450684,9.177,9.177,0.0],["2015-07-10",9.177,9.177000999450684,9.177,9.177,0.0],["2015-07-13",9.177,9.177000999450684,9.177,9.177,0.0],["2015-07-14",9.177,10.0947,9.177000999450684,10.0947,1043741.0],["2015-07-15",10.0947,11.1049,9.9467,9.9615,89413175.0],["2015-07-16",9.9615,10.6461,9.1696,10.4684,46907395.0],["2015-07-17",10.4684,11.5157,10.468442916870117,11.5083,58363333.0],["2015-07-20",11.5083,12.3186,11.4454,11.7451,71269994.0],["2015-07-21",11.7451,12.4556,11.4713,12.1706,58550791.0],["2015-07-22",12.1706,12.5074,11.6563,12.0744,56508946.0],["2015-07-23",12.0744,12.4186,11.8709,12.3927,57659333.0],["2015-07-24",12.3927,12.5666,11.6859,11.8302,65635431.0],["2015-07-27",11.8302,11.9893,10.6461,10.9088,56327992.0],["2015-07-28",10.9088,10.9162,9.8172,10.3241,65012736.0],["2015-07-29",10.3241,10.7719,9.473,10.7719,62261982.0],["2015-07-30",10.7719,10.77187728881836,9.69505786895752,9.6951,60092343.0],["2015-07-31",9.6951,9.9541,9.4989,9.647,41298072.0],["2015-08-03",9.647,9.646953582763672,8.7033,9.0623,58333990.0],["2015-08-04",9.0623,9.7025,9.0364,9.7025,43447577.0],["2015-08-05",9.7025,10.2871,9.702460289001465,9.8542,51019970.0],["2015-08-06",9.8542,10.4277,9.3916,9.9874,50075373.0],["2015-08-07",9.9874,10.9754,9.98739242553711,10.8755,60519475.0],["2015-08-10",10.8755,11.6748,10.6979,11.4379,59131674.0],["2015-08-11",11.4379,11.9671,11.0568,11.1604,62808079.0],["2015-08-12",11.1604,11.2566,10.731170654296875,10.7312,39386617.0],["2015-08-13",10.7312,11.0938,10.3611,11.0864,37252658.0],["2015-08-14",11.0864,11.3454,10.8311,10.8866,37170146.0],["2015-08-17",10.8866,11.2825,10.4536,11.2159,43398376.0],["2015-08-18",11.2159,11.4268,10.09469985961914,10.0947,45917915.0],["2015-08-19",10.0947,10.4536,9.14,10.2168,34271601.0],["2015-08-20",10.2168,10.216816902160645,9.6211,9.6766,22369097.0],["2015-08-21",9.6766,9.676556587219238,8.8329,8.844,28756042.0],["2015-08-24",8.844,8.843964576721191,7.959568977355957,7.9596,19431898.0],["2015-08-25",7.9596,7.959568977355957,7.16398286819458,7.164,67867059.0],["2015-08-26",7.164,7.5118,6.4461,6.6237,50441668.0],["2015-08-27",6.6237,7.2306,6.623723030090332,7.2306,45111762.0],["2015-08-28",7.2306,7.7708,7.1825,7.756,46038625.0],["2015-08-31",7.756,7.756048202514648,6.993764400482178,6.9938,34513027.0],["2015-09-01",6.9938,7.127,6.6274,6.6422,40313697.0],["2015-09-02",6.6422,7.3083,6.3573,7.3083,76421094.0],["2015-09-07",7.3083,7.8782,7.1603,7.1973,60456609.0],["2015-09-08",7.1973,7.7634,6.9642,7.6968,43918502.0],["2015-09-09",7.6968,8.2704,7.5673,8.1446,58892778.0],["2015-09-10",8.1446,8.144587516784668,7.8153,7.856,29899023.0],["2015-09-11",7.856,8.0669,7.7782,7.9411,21402372.0],["2015-09-14",7.9411,8.0373,7.145480632781982,7.1455,31620448.0],["2015-09-15",7.1455,7.145480632781982,6.6459,6.9753,27074476.0],["2015-09-16",6.9753,7.674637794494629,6.9752607345581055,7.6746,25702704.0],["2015-09-17",7.6746,8.1372,7.6598,7.7338,34012162.0],["2015-09-18",7.7338,8.1261,7.682,8.0373,29061602.0],["2015-09-21",8.0373,8.5923,7.8745,8.5183,34401419.0],["2015-09-22",8.5183,8.6774,8.3629,8.3925,30750423.0],["2015-09-23",8.3925,8.5294,8.2001,8.2889,21966651.0],["2015-09-24",8.2889,8.6478,8.288904190063477,8.5146,21039699.0],["2015-09-25",8.5146,8.514629364013672,7.7634,7.9522,26676102.0],["2015-09-28",7.9522,8.629343032836914,7.8486,8.6293,29457759.0],["2015-09-29",8.6293,9.0142,8.2519,8.881,48289038.0],["2015-09-30",8.881,8.9809,8.4739,8.6811,30513175.0],["2015-10-08",8.6811,9.4989,8.681147575378418,9.0142,54277947.0],["2015-10-09",9.0142,9.3139,8.9217,9.2695,34853714.0],["2015-10-12",9.2695,9.9874,9.269515037536621,9.7321,39035026.0],["2015-10-13",9.7321,9.9726,9.6026,9.8468,42131890.0],["2015-10-14",9.8468,10.5425,9.7728,10.0688,49964118.0],["2015-10-15",10.0688,10.357431411743164,10.0096,10.3574,46581877.0],["2015-10-16",10.3574,10.6572,10.202,10.3611,46318865.0],["2015-10-19",10.3611,10.4721,9.8986,10.0651,46730174.0],["2015-10-20",10.0651,10.3056,9.9911,10.2538,33542568.0],["2015-10-21",10.2538,10.3167,9.2288,9.2288,44292666.0],["2015-10-22",9.2288,9.7691,9.177,9.6951,40873533.0],["2015-10-23",9.6951,10.2057,9.69505786895752,10.1095,43205069.0],["2015-10-26",10.1095,11.119712829589844,9.9097,11.1197,107211179.0],["2015-10-27",11.1197,11.119712829589844,10.1428,10.6572,97259211.0],["2015-10-28",10.6572,10.6868,9.9171,9.9541,56389997.0],["2015-10-29",9.9541,10.2908,9.7654,10.1206,46788966.0],["2015-10-30",10.1206,10.2057,9.7691,9.8764,42561267.0],["2015-11-02",9.8764,10.2057,9.6137,9.6618,53258168.0],["2015-11-03",9.6618,9.832,9.3842,9.6062,38228498.0],["2015-11-04",9.6062,10.2131,9.606247901916504,10.1946,58190935.0],["2015-11-05",10.1946,10.4906,9.9948,10.0947,62686156.0],["2015-11-06",10.0947,10.5462,10.09469985961914,10.4499,55957960.0],["2015-11-09",10.4499,10.7312,10.0688,10.5425,62209836.0],["2015-11-10",10.5425,10.6646,10.2871,10.4277,48286697.0],["2015-11-11",10.4277,10.7867,10.3278,10.6942,52068323.0],["2015-11-12",10.6942,11.0494,10.3981,10.5795,57006396.0],["2015-11-13",10.5795,10.579456329345703,10.0281,10.2686,45142677.0],["2015-11-16",10.2686,10.6128,10.0133,10.5832,38464365.0],["2015-11-17",10.5832,10.8015,10.2242,10.2353,50885800.0],["2015-11-18",10.2353,10.3056,9.758,9.7876,40634501.0],["2015-11-19",9.7876,10.1983,9.787569046020508,10.1872,29974495.0],["2015-11-20",10.1872,11.2048,10.1021,10.7349,88126952.0],["2015-11-23",10.7349,10.9162,10.3981,10.4462,50687678.0],["2015-11-24",10.4462,10.6942,10.3611,10.6424,32016930.0],["2015-11-25",10.6424,11.7081,10.5499,11.6785,105373442.0],["2015-11-26",11.6785,11.6896,10.9939,11.0272,84533397.0],["2015-11-27",11.0272,11.3232,10.091,10.1095,64850607.0],["2015-11-30",10.1095,10.4277,9.436,10.2871,54950192.0],["2015-12-01",10.2871,10.3167,10.017,10.2501,36209864.0],["2015-12-02",10.2501,10.2982,9.5655,9.9282,38828457.0],["2015-12-03",9.9282,10.3167,9.8727,10.2168,33873711.0],["2015-12-04",10.2168,10.216816902160645,9.8098,9.9171,40087424.0],["2015-12-07",9.9171,10.1391,9.8431,9.9763,26542653.0],["2015-12-08",9.9763,9.976287841796875,9.4767,9.4767,46759078.0],["2015-12-09",9.4767,9.5655,9.2695,9.3398,27669859.0],["2015-12-10",9.3398,9.6025,9.339818954467773,9.4693,24223368.0],["2015-12-11",9.4693,9.46933364868164,9.2658,9.3176,21818820.0],["2015-12-14",9.3176,9.4952,9.103,9.4915,24896145.0],["2015-12-15",9.4915,9.6729,9.4656,9.4952,28842803.0],["2015-12-16",9.4952,9.6655,9.4767,9.5581,24201613.0],["2015-12-17",9.5581,10.4166,9.55814266204834,10.4055,74124313.0],["2015-12-18",10.4055,10.405537605285645,10.0836,10.1132,48379358.0],["2015-12-21",10.1132,10.1687,9.8875,10.1021,35794087.0],["2015-12-22",10.1021,10.1946,9.9615,10.1502,29557067.0],["2015-12-23",10.1502,10.1613,9.8875,9.9578,36637617.0],["2015-12-24",9.9578,9.957786560058594,9.5581,9.7728,29581879.0],["2015-12-25",9.7728,9.9171,9.7321,9.8912,18157623.0],["2015-12-28",9.8912,10.1687,9.754265785217285,9.7543,37997535.0],["2015-12-29",9.7543,10.0244,9.6322,9.9911,23642103.0],["2015-12-30",9.9911,10.2427,9.991090774536133,10.2094,38289472.0],["2015-12-31",10.2094,10.4055,10.0836,10.1465,40681907.0],["2016-01-04",10.1465,10.1946,9.132596015930176,9.1326,29551127.0],["2016-01-05",9.1326,9.1955,8.374,8.8514,33598887.0],["2016-01-06",8.8514,9.0549,8.6589,8.955,24143033.0],["2016-01-07",8.955,8.954977989196777,8.059478759765625,8.0595,7083641.0],["2016-01-08",8.0595,8.3962,7.4008,8.152,61053267.0],["2016-01-11",8.152,8.151989936828613,7.3638,7.3638,35166199.0],["2016-01-12",7.3638,7.6672,7.2195,7.5118,30837416.0],["2016-01-13",7.5118,7.6857,7.1418,7.1603,23401738.0],["2016-01-14",7.1603,7.6154,6.8013,7.534,27366081.0],["2016-01-15",7.534,7.534022808074951,7.0345,7.1048,26240777.0],["2016-01-18",7.1048,7.719,6.9568,7.5118,36986740.0],["2016-01-19",7.5118,7.8634,7.4415,7.8375,33040090.0],["2016-01-20",7.8375,7.9041,7.5414,7.7746,31508399.0],["2016-01-21",7.7746,7.8301,7.271294593811035,7.2713,31827310.0],["2016-01-22",7.2713,7.5562,7.1122,7.4489,26669205.0],["2016-01-25",7.4489,7.682,7.448912620544434,7.5858,16497064.0],["2016-01-26",7.5858,7.585829257965088,6.8272,6.8272,33779471.0],["2016-01-27",6.8272,6.8828,6.2907,6.6866,29804715.0],["2016-01-28",6.6866,6.7347,6.1797,6.1908,24188046.0],["2016-01-29",6.1908,6.7495,6.1907758712768555,6.6237,25914619.0],["2016-02-01",6.6237,6.868,6.5904,6.731,25153054.0],["2016-02-02",6.731,7.1529,6.6792,7.0308,26182958.0],["2016-02-03",7.0308,7.7338433265686035,6.8679,7.7338,53831536.0],["2016-02-04",7.7338,7.9707,7.6487,7.7597,43666033.0],["2016-02-05",7.7597,7.893,7.5562,7.5858,25563825.0],["2016-02-15",7.5858,7.8079,7.2602,7.6857,26617059.0],["2016-02-16",7.6857,8.2482,7.685739517211914,8.0706,32193327.0],["2016-02-17",8.0706,8.0891,7.8486,8.0225,24627897.0],["2016-02-18",8.0225,8.115,7.8449,7.8745,25198009.0],["2016-02-19",7.8745,7.9633,7.7708,7.856,18137669.0],["2016-02-22",7.856,8.2815,7.855958938598633,8.0114,34833214.0],["2016-02-23",8.0114,8.1742,7.8708,8.1298,21176830.0],["2016-02-24",8.1298,8.1594,7.719,7.9004,23824367.0],["2016-02-25",7.9004,7.9855,7.11217737197876,7.1122,34332953.0],["2016-02-26",7.1122,7.2713,6.7458,7.0604,30024703.0],["2016-02-29",7.0604,7.0974,6.3536,6.4942,31014761.0],["2016-03-01",6.4942,6.83094596862793,6.361,6.8309,38350713.0],["2016-03-02",6.8309,7.2343,6.7532,7.1714,34463535.0],["2016-03-03",7.1714,7.3675,7.0937,7.0974,28860897.0],["2016-03-04",7.0974,7.1085,6.5275,6.6385,30147813.0],["2016-03-07",6.6385,7.0234,6.638525485992432,6.7939,26971686.0],["2016-03-08",6.7939,7.1159,6.5127,7.1159,34373059.0],["2016-03-09",7.1159,7.115877628326416,6.8717,6.8939,24141544.0],["2016-03-10",6.8939,6.9864,6.7199,6.7199,18134955.0],["2016-03-11",6.7199,6.7865,6.6126,6.7458,14894286.0],["2016-03-14",6.7458,7.2787,6.7458367347717285,7.1048,32160731.0],["2016-03-15",7.1048,7.2972,7.0308,7.09,31222119.0],["2016-03-16",7.09,7.2861,6.8865,7.0123,29145057.0],["2016-03-17",7.0123,7.6154,7.012266635894775,7.5895,47008127.0],["2016-03-18",7.5895,7.8671,7.5155,7.7634,67123289.0],["2016-03-21",7.7634,7.9929,7.7634453773498535,7.9226,48308455.0],["2016-03-22",7.9226,7.92256498336792,7.7745,7.7968,29623020.0],["2016-03-23",7.7968,7.9115,7.6783,7.8338,31751667.0],["2016-03-24",7.8338,8.2149,7.7338,7.7412,60436177.0],["2016-03-25",7.7412,7.8782,7.6265,7.8449,30131078.0],["2016-03-28",7.8449,8.1668,7.844858169555664,8.004,47440766.0],["2016-03-29",8.004,8.0817,7.6043,7.7153,34038627.0],["2016-03-30",7.7153,8.2371,7.715343952178955,8.189,47277720.0],["2016-03-31",8.189,8.3555,8.1039,8.1668,47161129.0],["2016-04-01",8.1668,8.1779,7.8116,8.0965,31174340.0],["2016-04-05",8.0965,8.485,8.0262,8.3999,46355478.0],["2016-04-06",8.3999,8.6293,8.3296,8.5479,50291022.0],["2016-04-07",8.5479,8.918,8.4739,8.5035,68754389.0],["2016-04-08",8.5035,8.7108,8.4369,8.6145,53646231.0],["2016-04-11",8.6145,9.1585,8.614542007446289,9.0475,55591257.0],["2016-04-12",9.0475,9.3916,8.8477,8.992,58485775.0],["2016-04-13",8.992,9.3546,8.8921,8.9291,69912236.0],["2016-04-14",8.9291,9.0993,8.6997,8.8995,56434739.0],["2016-04-15",8.8995,8.9957,8.77,8.8551,38516481.0],["2016-04-18",8.8551,8.855067253112793,8.522,8.6404,30459527.0],["2016-04-19",8.6404,8.7922,8.5886,8.7071,25421747.0],["2016-04-20",8.7071,8.7589,7.9596,8.152,50898211.0],["2016-04-21",8.152,8.4998,8.0299,8.2963,46401148.0],["2016-04-22",8.2963,8.425819396972656,8.1187,8.4258,31191007.0],["2016-04-25",8.4258,8.9365,8.2556,8.881,57988833.0],["2016-04-26",8.881,8.9772,8.6959,8.9772,54523392.0],["2016-04-27",8.9772,8.977178573608398,8.4295,8.4332,80048246.0],["2016-04-28",8.4332,8.4554,8.0928,8.4369,39521326.0],["2016-04-29",8.4369,8.436922073364258,8.3074,8.3148,17788390.0],["2016-05-03",8.3148,8.6404,8.2556,8.5997,32116500.0],["2016-05-04",8.5997,8.7811,8.5331,8.6404,36901289.0],["2016-05-05",8.6404,8.7959,8.6071,8.6885,30719697.0],["2016-05-06",8.6885,8.733,8.192694664001465,8.1927,43845414.0],["2016-05-09",8.1927,8.192694664001465,7.7412,7.8449,29719904.0],["2016-05-10",7.8449,7.9374,7.7968,7.8671,14688825.0],["2016-05-11",7.8671,7.9559,7.7042,7.7153,21721215.0],["2016-05-12",7.7153,8.004,7.4785,7.8745,40645266.0],["2016-05-13",7.8745,8.0632,7.7894,7.93,29118453.0],["2016-05-16",7.93,8.0225,7.7634,8.0151,27134629.0],["2016-05-17",8.0151,8.0632,7.756,7.8819,33277149.0],["2016-05-18",7.8819,7.881860733032227,7.3638,7.5118,29164779.0],["2016-05-19",7.5118,7.719,7.4748,7.5044,24096786.0],["2016-05-20",7.5044,7.6006,7.3749,7.5895,27264091.0],["2016-05-23",7.5895,7.9115,7.589528560638428,7.8375,38735411.0],["2016-05-24",7.8375,7.837457180023193,7.6228,7.6894,23378952.0],["2016-05-25",7.6894,7.8375,7.5858,7.6413,20608847.0],["2016-05-26",7.6413,7.7153,7.4082,7.6783,26119008.0],["2016-05-27",7.6783,7.6931,7.534,7.6191,21009993.0],["2016-05-30",7.6191,7.7412,7.4008,7.6228,19048984.0],["2016-05-31",7.6228,8.0965,7.622832775115967,8.0706,47895293.0],["2016-06-01",8.0706,8.3037,8.070581436157227,8.152,45041487.0],["2016-06-02",8.152,8.3481,8.1224,8.2519,35147566.0],["2016-06-03",8.2519,8.4073,8.2149,8.3185,37808983.0],["2016-06-06",8.3185,8.7219,8.2926,8.7219,55410316.0],["2016-06-07",8.7219,9.1252,8.5886,8.8958,80799808.0],["2016-06-08",8.8958,8.8995,8.6589,8.7626,44935576.0],["2016-06-13",8.7626,8.807,8.1705,8.1853,46166198.0],["2016-06-14",8.1853,8.5035,8.0743,8.4517,34648765.0],["2016-06-15",8.4517,9.2954,8.3259,9.2066,109181154.0],["2016-06-16",9.2066,9.5951,9.0882,9.2473,105048478.0],["2016-06-17",9.2473,9.4545,8.992,9.0808,56543225.0],["2016-06-20",9.0808,9.0808,9.080792427062988,9.0808,0.0],["2016-06-21",9.0808,9.0808,9.080792427062988,9.0808,0.0],["2016-06-22",9.0808,9.0808,9.080792427062988,9.0808,0.0],["2016-06-23",9.0808,9.0808,9.080792427062988,9.0808,0.0],["2016-06-24",9.0808,9.0808,9.080792427062988,9.0808,0.0],["2016-06-27",9.0808,9.3028,8.8329,9.2473,52894550.0],["2016-06-28",9.2473,9.436,9.103,9.2473,43268972.0],["2016-06-29",9.2473,9.362,9.0253,9.066,41175504.0],["2016-06-30",9.066,9.1437,8.9476,9.029,34907435.0],["2016-07-01",9.029,9.2436,9.0031,9.0586,32449029.0],["2016-07-04",9.0586,9.3213,9.0105,9.2177,42006106.0],["2016-07-05",9.2177,9.3435,9.029,9.1548,39179889.0],["2016-07-06",9.1548,9.2362,9.029,9.0845,31479409.0],["2016-07-07",9.0845,9.5026,9.084491729736328,9.436,60255175.0],["2016-07-08",9.436,9.5211,9.2917,9.3546,35363424.0],["2016-07-11",9.3546,9.4249,9.0808,9.103,52620548.0],["2016-07-12",9.103,9.1955,8.8403,9.103,42293492.0],["2016-07-13",9.103,9.3065,9.029,9.1881,36866322.0],["2016-07-14",9.1881,9.2732,9.0697,9.2029,28026449.0],["2016-07-15",9.2029,9.3805,9.139999389648438,9.14,62387330.0],["2016-07-18",9.14,9.139999389648438,8.8921,8.9032,37496259.0],["2016-07-19",8.9032,9.0771,8.8921,9.0475,27121242.0],["2016-07-20",9.0475,9.2362,8.9994,9.1104,33268742.0],["2016-07-21",9.1104,9.288,9.0771,9.1622,32203279.0],["2016-07-22",9.1622,9.3731,9.1474,9.3065,50551545.0],["2016-07-25",9.3065,9.399,9.177,9.2843,38118800.0],["2016-07-26",9.2843,9.4323,9.2547,9.3435,41706236.0],["2016-07-27",9.3435,9.343521118164062,8.5146,8.6034,73252163.0],["2016-07-28",8.6034,8.6885,8.4406,8.5997,37015095.0],["2016-07-29",8.5997,8.6441,8.3999,8.4221,23674966.0],["2016-08-01",8.4221,8.522,8.1668,8.4221,24525038.0],["2016-08-02",8.4221,8.5072,8.3925,8.4776,13031940.0],["2016-08-03",8.4776,8.5405,8.3518,8.4036,17911509.0],["2016-08-04",8.4036,8.5072,8.3592,8.4924,15808136.0],["2016-08-05",8.4924,8.5294,8.3555,8.4036,14713556.0],["2016-08-08",8.4036,8.5072,8.3259,8.5035,13806407.0],["2016-08-09",8.5035,8.6219,8.4702,8.6145,22308284.0],["2016-08-10",8.6145,8.6515,8.522,8.5257,16576043.0],["2016-08-11",8.5257,8.525731086730957,8.3481,8.3629,20994835.0],["2016-08-12",8.3629,8.4998,8.3629,8.4887,15132443.0],["2016-08-15",8.4887,8.8588,8.4739,8.7922,34423880.0],["2016-08-16",8.7922,8.8699,8.6885,8.7959,34819550.0],["2016-08-17",8.7959,9.0179,8.7552,8.9328,38081960.0],["2016-08-18",8.9328,8.9624,8.8366,8.8588,20559329.0],["2016-08-19",8.8588,9.0512,8.858768463134766,8.9772,33493960.0],["2016-08-22",8.9772,9.029,8.6441,8.6515,33293975.0],["2016-08-23",8.6515,8.8144,8.6256,8.6922,17228123.0],["2016-08-24",8.6922,8.8514,8.692249298095703,8.7996,19968212.0],["2016-08-25",8.7996,8.807,8.6071,8.7774,20194448.0],["2016-08-26",8.7774,8.9402,8.7256,8.733,20493637.0],["2016-08-29",8.733,8.807,8.6626,8.7515,16676044.0],["2016-08-30",8.7515,8.8255,8.7182,8.7552,11991281.0],["2016-08-31",8.7552,8.8662,8.6923,8.8514,22629315.0],["2016-09-01",8.8514,8.8736,8.77,8.7737,15624594.0],["2016-09-02",8.7737,8.9217,8.7404,8.7589,21225803.0],["2016-09-05",8.7589,8.9069,8.758854866027832,8.8662,18538556.0],["2016-09-06",8.8662,8.9365,8.7367,8.9291,27085229.0],["2016-09-07",8.9291,9.0105,8.8514,8.8773,28545448.0],["2016-09-08",8.8773,8.9143,8.8033,8.8144,21789411.0],["2016-09-09",8.8144,8.8493,8.5282,8.5282,24012871.0],["2016-09-12",8.5282,8.528229713439941,8.1804,8.3276,26437700.0],["2016-09-13",8.3276,8.4413,8.2741,8.4212,13453643.0],["2016-09-14",8.4212,8.421209335327148,8.254,8.2807,11076550.0],["2016-09-19",8.2807,8.3945,8.2674,8.2941,9283757.0],["2016-09-20",8.2941,8.4011,8.2607,8.3677,10709020.0],["2016-09-21",8.3677,8.4346,8.2807,8.3343,10359272.0],["2016-09-22",8.3343,8.4212,8.2807,8.2941,10004395.0],["2016-09-23",8.2941,8.3409,8.1938,8.2339,10246964.0],["2016-09-26",8.2339,8.23392391204834,7.8125,7.8393,19035098.0],["2016-09-27",7.8393,7.9262,7.6788,7.8727,20346559.0],["2016-09-28",7.8727,7.9129,7.7925,7.8928,10331496.0],["2016-09-29",7.8928,7.953,7.8527,7.8995,9701435.0],["2016-09-30",7.8995,7.9195,7.8192,7.8192,8071106.0],["2016-10-10",7.8192,8.1737,7.819215297698975,8.1403,16471658.0],["2016-10-11",8.1403,8.1537,8.0132,8.0868,12561253.0],["2016-10-12",8.0868,8.1001,8.0199,8.0533,9345323.0],["2016-10-13",8.0533,8.0868,7.9463,7.9664,13091100.0],["2016-10-14",7.9664,7.9664,7.8527,7.9463,10147320.0],["2016-10-17",7.9463,7.9731,7.7657,7.8125,9957175.0],["2016-10-18",7.8125,8.0734,7.7925,8.0466,21795678.0],["2016-10-19",8.0466,8.06,7.8928,7.9329,13195525.0],["2016-10-20",7.9329,7.9998,7.866,7.9864,14242918.0],["2016-10-21",7.9864,7.986437797546387,7.8259,7.8794,13028643.0],["2016-10-24",7.8794,8.0667,7.879413604736328,7.9998,16135348.0],["2016-10-25",7.9998,8.0868,7.9998,8.0333,12231356.0],["2016-10-26",8.0333,8.0801,7.959682464599609,7.9597,9676468.0],["2016-10-27",7.9597,8.0399,7.9129,7.9998,9476863.0],["2016-10-28",7.9998,8.0868,7.953,7.9664,15260698.0],["2016-10-31",7.9664,7.9664,7.7657,7.8393,13113884.0],["2016-11-01",7.8393,7.9062,7.8326,7.8794,8319484.0],["2016-11-02",7.8794,7.8928,7.6386,7.6654,21808056.0],["2016-11-03",7.6654,7.7992,7.5985,7.6854,16944723.0],["2016-11-04",7.6854,7.7657,7.6319,7.6721,9944755.0],["2016-11-07",7.6721,7.7122,7.6252,7.6453,8853525.0],["2016-11-08",7.6453,7.7456,7.645306587219238,7.7189,8923829.0],["2016-11-09",7.7189,7.7456,7.5383,7.5784,14580168.0],["2016-11-10",7.5784,7.7256,7.578419208526611,7.6988,10764530.0],["2016-11-11",7.6988,7.7858,7.6252,7.7256,14732900.0],["2016-11-14",7.7256,7.859349250793457,7.7055,7.8593,19620654.0],["2016-11-15",7.8593,7.8928,7.7657,7.8928,17389675.0],["2016-11-16",7.8928,7.9998,7.8727,7.9062,19708348.0],["2016-11-17",7.9062,7.906170845031738,7.7657,7.8259,12347861.0],["2016-11-18",7.8259,7.8594,7.7724,7.7925,10270358.0],["2016-11-21",7.7925,7.8058,7.6921,7.7323,10610342.0],["2016-11-22",7.7323,7.819215297698975,7.7189,7.8192,14670275.0],["2016-11-23",7.8192,7.8727,7.739,7.7523,13653745.0],["2016-11-24",7.7523,7.7992,7.6186,7.6319,13068017.0],["2016-11-25",7.6319,7.7791,7.565,7.7791,14403436.0],["2016-11-28",7.7791,7.846,7.7256,7.7657,12115623.0],["2016-11-29",7.7657,7.7791,7.6921,7.7055,14278394.0],["2016-11-30",7.7055,7.8259,7.6721,7.7256,11553424.0],["2016-12-01",7.7256,7.866,7.72557258605957,7.846,15901680.0],["2016-12-02",7.846,7.866,7.6453,7.6721,13517032.0],["2016-12-05",7.6721,7.7925,7.5985,7.6788,10741341.0],["2016-12-06",7.6788,7.7323,7.565,7.6052,9731128.0],["2016-12-07",7.6052,7.6453,7.5784,7.6386,7424506.0],["2016-12-08",7.6386,7.652,7.545,7.5584,9101484.0],["2016-12-09",7.5584,7.5918,7.4112,7.4246,13316646.0],["2016-12-12",7.4246,7.4513,6.8694,6.9029,21463551.0],["2016-12-13",6.9029,6.943,6.856,6.8895,9444657.0],["2016-12-14",6.8895,6.9296,6.7223,6.7423,10170532.0],["2016-12-15",6.7423,6.8828,6.7089,6.7891,9615740.0],["2016-12-16",6.7891,6.9162,6.7891411781311035,6.856,7639364.0],["2016-12-19",6.856,6.8895,6.7758,6.8493,8994127.0],["2016-12-20",6.8493,6.8694,6.8025,6.8226,4802667.0],["2016-12-21",6.8226,6.8761,6.8159,6.8426,6827622.0],["2016-12-22",6.8426,6.856,6.7958,6.8293,6735195.0],["2016-12-23",6.8293,6.8761,6.7825,6.8293,8003804.0],["2016-12-26",6.8293,6.849339008331299,6.7089,6.8493,7441712.0],["2016-12-27",6.8493,6.8694,6.815896511077881,6.8159,4292708.0],["2016-12-28",6.8159,6.8493,6.8025,6.8226,4434771.0],["2016-12-29",6.8226,6.8962,6.8025,6.8426,7006610.0],["2016-12-30",6.8426,7.1169,6.842649459838867,7.05,20236685.0],["2017-01-03",7.05,7.0701,6.9764,7.0032,9257537.0],["2017-01-04",7.0032,7.0834,6.963,7.0634,11621380.0],["2017-01-05",7.0634,7.0768,6.9831,7.0032,7824931.0],["2017-01-06",7.0032,7.0032,6.889472007751465,6.8895,8714132.0],["2017-01-09",6.8895,6.9363,6.8627,6.8962,6579224.0],["2017-01-10",6.8962,6.9229,6.8493,6.856,5514241.0],["2017-01-11",6.856,6.8895,6.7557,6.7891,6271960.0],["2017-01-12",6.7891,6.8493,6.7624,6.7758,4673032.0],["2017-01-13",6.7758,6.8293,6.7089,6.7156,5930540.0],["2017-01-16",6.7156,6.7557,6.1738,6.4146,14712486.0],["2017-01-17",6.4146,6.5684,6.3209,6.5082,8704193.0],["2017-01-18",6.5082,6.508211135864258,6.4413,6.4948,5961229.0],["2017-01-19",6.4948,6.494832515716553,6.3878,6.4079,5690392.0],["2017-01-20",6.4079,6.5684,6.407878398895264,6.5216,6978090.0],["2017-01-23",6.5216,6.5885,6.5082,6.5818,5705242.0],["2017-01-24",6.5818,6.8828,6.581787586212158,6.7891,16678516.0],["2017-01-25",6.7891,6.8092,6.7089,6.7758,5467225.0],["2017-01-26",6.7758,6.8426,6.7557,6.7825,5370885.0],["2017-02-03",6.7825,6.8293,6.7289,6.7958,4559637.0],["2017-02-06",6.7958,6.9831,6.7958,6.9162,9229894.0],["2017-02-07",6.9162,6.9497,6.7958,6.8426,7491352.0],["2017-02-08",6.8426,6.9029,6.8025,6.8962,6524799.0],["2017-02-09",6.8962,6.943,6.8627,6.9363,9714748.0],["2017-02-10",6.9363,7.0768,6.9095,6.9497,12750616.0],["2017-02-13",6.9497,6.9965,6.8962,6.9564,8012534.0],["2017-02-14",6.9564,6.9764,6.8761,6.8962,6407157.0],["2017-02-15",6.8962,6.9363,6.8092,6.8092,7687176.0],["2017-02-16",6.8092,6.856,6.7825,6.8159,6274620.0],["2017-02-17",6.8159,6.856,6.762384414672852,6.7624,7681688.0],["2017-02-20",6.7624,6.862717628479004,6.7022,6.8627,7784271.0],["2017-02-21",6.8627,6.9831,6.8493,6.9564,12587362.0],["2017-02-22",6.9564,6.9831,6.8895,6.9229,10587045.0],["2017-02-23",6.9229,6.963,6.8895,6.9564,8379264.0],["2017-02-24",6.9564,7.157,6.9296,7.137,21136767.0],["2017-02-27",7.137,7.1637,6.9965,7.0433,16082435.0],["2017-02-28",7.0433,7.0634,6.9229,6.9965,15430097.0],["2017-03-01",6.9965,7.0433,6.9229,6.963,11181653.0],["2017-03-02",6.963,7.0701,6.9497,7.0299,13914093.0],["2017-03-03",7.0299,7.0901,6.943,7.0701,11869376.0],["2017-03-06",7.0701,7.1972,7.070071220397949,7.1503,20935619.0],["2017-03-07",7.1503,7.2105,7.0901,7.1503,14056056.0],["2017-03-08",7.1503,7.2038,7.0968,7.1236,11844767.0],["2017-03-09",7.1236,7.1236,6.9831,6.9965,11644077.0],["2017-03-10",6.9965,7.0232,6.9697,6.9965,6830327.0],["2017-03-13",6.9965,7.05,6.9095,7.0299,10954806.0],["2017-03-14",7.0299,7.1236,6.9831,7.0099,10675422.0],["2017-03-15",7.0099,7.0099,6.943,6.963,7294098.0],["2017-03-16",6.963,7.0768,6.963049411773682,7.0433,8531548.0],["2017-03-17",7.0433,7.1436,7.0166,7.0433,16908186.0],["2017-03-20",7.0433,7.0901,7.0232,7.0768,10333731.0],["2017-03-21",7.0768,7.0768,7.0099,7.0567,7940872.0],["2017-03-22",7.0567,7.056693077087402,6.9296,6.9764,9726473.0],["2017-03-23",6.9764,7.0099,6.8895,6.9497,8505428.0],["2017-03-24",6.9497,6.9764,6.8962,6.9497,9998679.0],["2017-03-27",6.9497,6.9831,6.8895,6.8962,12348859.0],["2017-03-28",6.8962,6.9564,6.8694,6.8828,6267430.0],["2017-03-29",6.8828,6.9162,6.8025,6.8025,8815696.0],["2017-03-30",6.8025,6.8226,6.642,6.6554,11089729.0],["2017-03-31",6.6554,6.7691,6.6553635597229,6.7691,7286140.0],["2017-04-05",6.7691,6.929605484008789,6.769073963165283,6.9296,9610952.0],["2017-04-06",6.9296,6.9764,6.8962,6.9229,8606281.0],["2017-04-07",6.9229,6.9898,6.8694,6.9497,12384853.0],["2017-04-10",6.9497,6.949671745300293,6.7891,6.8025,12125185.0],["2017-04-11",6.8025,6.8493,6.7423,6.8092,9636348.0],["2017-04-12",6.8092,6.8895,6.7624,6.8293,9079221.0],["2017-04-13",6.8293,6.8761,6.7958,6.8694,7272351.0],["2017-04-14",6.8694,6.8761,6.7356,6.7423,6908371.0],["2017-04-17",6.7423,6.8092,6.6955,6.7089,5548984.0],["2017-04-18",6.7089,6.7891,6.6487,6.6554,7039967.0],["2017-04-19",6.6554,6.7022,6.5617,6.6554,7811536.0],["2017-04-20",6.6554,6.6821,6.5617,6.6152,6748236.0],["2017-04-21",6.6152,6.6754,6.5885,6.6085,6065109.0],["2017-04-24",6.6085,6.6353,6.414567470550537,6.4146,8878366.0],["2017-04-25",6.4146,6.5216,6.414567470550537,6.4413,4673474.0],["2017-04-26",6.4413,6.4815,6.3945,6.4279,7887955.0],["2017-04-27",6.4279,6.5417,6.341,6.535,10709728.0],["2017-04-28",6.535,6.5751,6.4748,6.5015,6499624.0],["2017-05-02",6.5015,6.555,6.4748,6.5216,6156551.0],["2017-05-03",6.5216,6.521588325500488,6.3677,6.4346,8439417.0],["2017-05-04",6.4346,6.5751,6.4012,6.5216,10666019.0],["2017-05-05",6.5216,6.521588325500488,6.4079,6.4213,7888613.0],["2017-05-08",6.4213,6.4547,6.3209,6.3744,6407545.0],["2017-05-09",6.3744,6.4279,6.3209,6.4079,6356190.0],["2017-05-10",6.4079,6.4413,6.1403,6.1604,11218985.0],["2017-05-11",6.1604,6.234,6.0801,6.1671,10315260.0],["2017-05-12",6.1671,6.1871,5.9464,6.0132,12910920.0],["2017-05-15",6.0132,6.0667,5.9196,5.9397,8896959.0],["2017-05-16",5.9397,6.0868,5.7992,6.0734,12538055.0],["2017-05-17",6.0734,6.3811,6.0333,6.2942,23917168.0],["2017-05-18",6.2942,6.3677,6.2206,6.3142,12310901.0],["2017-05-19",6.3142,6.555,6.2607,6.448,17477517.0],["2017-05-22",6.448,6.5885,6.3677,6.3811,11361823.0],["2017-05-23",6.3811,6.4614,6.3008575439453125,6.3009,9903870.0],["2017-05-24",6.3009,6.535,6.2607,6.5015,10701958.0],["2017-05-25",6.5015,6.6353,6.448,6.4948,10089821.0],["2017-05-26",6.4948,6.6085,6.448,6.5015,9729878.0],["2017-05-31",6.5015,6.6353,6.501522064208984,6.5216,6909326.0],["2017-06-01",6.5216,6.5751,6.421255588531494,6.4213,6840089.0],["2017-06-02",6.4213,6.4681,6.254,6.4213,11330480.0],["2017-06-05",6.4213,6.7557,6.421255588531494,6.7022,21342762.0],["2017-06-06",6.7022,6.9697,6.6621,6.8493,19996551.0],["2017-06-07",6.8493,6.9831,6.7958,6.9162,17292769.0],["2017-06-08",6.9162,7.3242,6.9162278175354,7.264,40371835.0],["2017-06-09",7.264,7.3176,7.1236,7.2507,17689858.0],["2017-06-12",7.2507,7.2707,7.1169,7.1637,12723485.0],["2017-06-13",7.1637,7.223912239074707,7.1236,7.2239,12629852.0],["2017-06-14",7.2239,7.4246,7.223912239074707,7.2841,21879274.0],["2017-06-15",7.2841,7.5918,7.2239,7.3242,32602708.0],["2017-06-16",7.3242,7.324245452880859,7.137,7.157,18677131.0],["2017-06-19",7.157,7.244,7.1035,7.1771,11470678.0],["2017-06-20",7.1771,7.2306,7.1236,7.137,9749441.0],["2017-06-21",7.137,7.2707,7.1169,7.2038,10740002.0],["2017-06-22",7.2038,7.2306,6.9831,6.9965,14104574.0],["2017-06-23",6.9965,7.2038,6.996493816375732,7.1972,16647272.0],["2017-06-26",7.1972,7.2841,7.1169,7.2105,17381831.0],["2017-06-27",7.2105,7.2574,7.137,7.2038,11967219.0],["2017-06-28",7.2038,7.2841,7.1035,7.244,13860263.0],["2017-06-29",7.244,7.4918,7.243979454040527,7.4044,19176521.0],["2017-06-30",7.4044,7.4985,7.2835,7.4515,18450167.0],["2017-07-03",7.4515,7.6463,7.4313,7.6262,26112178.0],["2017-07-04",7.6262,7.626168251037598,7.5187,7.5523,11793230.0],["2017-07-05",7.5523,7.5926,7.4649,7.5455,11909686.0],["2017-07-06",7.5455,7.5859,7.3776,7.4582,18792905.0],["2017-07-07",7.4582,7.4783,7.3305,7.4582,12325345.0],["2017-07-10",7.4582,7.45819091796875,7.223,7.2297,15382007.0],["2017-07-11",7.2297,7.3372,7.1558,7.1961,8570857.0],["2017-07-12",7.1961,7.296933174133301,7.1424,7.2969,8962718.0],["2017-07-13",7.2969,7.4649,7.2768,7.2969,10078604.0],["2017-07-14",7.2969,7.3977,7.2633,7.2969,8229489.0],["2017-07-17",7.2969,7.296933174133301,6.7527,6.8199,19986251.0],["2017-07-18",6.8199,6.9946,6.7728,6.9408,15143475.0],["2017-07-19",6.9408,7.3171,6.8803,7.2701,17038383.0],["2017-07-20",7.2701,7.6262,7.270057201385498,7.5119,29982559.0],["2017-07-21",7.5119,7.5523,7.4044,7.4985,13333457.0],["2017-07-24",7.4985,7.727,7.4649,7.6732,29860061.0],["2017-07-25",7.6732,7.7471,7.559,7.6799,14126467.0],["2017-07-26",7.6799,7.8613,7.5993,7.7202,24750845.0],["2017-07-27",7.7202,7.9823,7.6866,7.8613,33564248.0],["2017-07-28",7.8613,8.1637,7.8345,8.1368,36088295.0],["2017-07-31",8.1368,8.6609,8.136819839477539,8.4929,52553396.0],["2017-08-01",8.4929,8.5736,8.2712,8.3182,26692967.0],["2017-08-02",8.3182,8.4392,8.2645,8.2779,28348817.0],["2017-08-03",8.2779,8.4257,8.1234,8.1704,28812116.0],["2017-08-04",8.1704,8.2443,8.0495,8.0629,19941002.0],["2017-08-07",8.0629,8.2846,7.9957,8.204,18024596.0],["2017-08-08",8.204,8.3989,8.1704,8.372,21018328.0],["2017-08-09",8.372,8.3989,8.1435,8.1637,17294674.0],["2017-08-10",8.1637,8.2443,8.0159,8.0965,11624552.0],["2017-08-11",8.0965,8.325,7.9957,8.1301,21482780.0],["2017-08-14",8.1301,8.4661,8.13010025024414,8.3787,20755288.0],["2017-08-15",8.3787,8.5937,8.2712,8.2914,20665563.0],["2017-08-16",8.2914,8.5937,8.2846,8.587,27242163.0],["2017-08-17",8.587,8.6004,8.3451,8.4325,24736786.0],["2017-08-18",8.4325,8.4325,8.2443,8.3048,17563845.0],["2017-08-21",8.3048,8.3585,8.2443,8.2779,9995755.0],["2017-08-22",8.2779,8.3989,8.2443,8.325,13830411.0],["2017-08-23",8.325,8.7012,8.2914,8.5534,34765815.0],["2017-08-24",8.5534,8.6945,8.4929,8.5534,20621071.0],["2017-08-25",8.5534,8.6273,8.4728,8.6004,13217467.0],["2017-08-28",8.6004,8.8289,8.5736,8.7684,28663427.0],["2017-08-29",8.7684,8.7953,8.5332,8.5534,23856827.0],["2017-08-30",8.5534,8.6475,8.4728,8.6004,16369082.0],["2017-08-31",8.6004,8.634,8.5064,8.5467,8898423.0],["2017-09-01",8.5467,8.5803,8.3787,8.5467,15425393.0],["2017-09-04",8.5467,8.97,8.4997,8.9364,39186936.0],["2017-09-05",8.9364,9.2656,8.8558,8.8759,40829527.0],["2017-09-06",8.8759,9.0036,8.6878,8.9297,22800989.0],["2017-09-07",8.9297,9.1044,8.6743,8.6743,32034171.0],["2017-09-08",8.6743,8.7281,8.5736,8.634,13085111.0],["2017-09-11",8.634,9.2387,8.634032249450684,9.2052,36090369.0],["2017-09-12",9.2052,10.0047,9.205154418945312,9.4605,80798265.0],["2017-09-13",9.4605,10.4079,9.3933,10.1794,105505736.0],["2017-09-14",10.1794,10.4885,10.0182,10.3608,74514414.0],["2017-09-15",10.3608,10.6094,10.0316,10.0921,51250687.0],["2017-09-18",10.0921,10.5154,10.09207534790039,10.4683,34845851.0],["2017-09-19",10.4683,11.456,10.4146,11.1873,69835535.0],["2017-09-20",11.1873,11.3821,10.8916,11.3754,39663909.0],["2017-09-21",11.3754,11.375422477722168,10.5221,10.6901,48397609.0],["2017-09-22",10.6901,11.5165,10.69007396697998,10.9723,67353470.0],["2017-09-25",10.9723,11.3149,10.7237,10.7505,38550920.0],["2017-09-26",10.7505,10.9924,10.4818,10.6162,32796519.0],["2017-09-27",10.6162,11.2545,10.5154,11.1268,37777280.0],["2017-09-28",11.1268,11.4561,10.9521,11.241,32314594.0],["2017-09-29",11.241,11.3754,11.0865,11.3082,20195222.0],["2017-10-09",11.3082,11.7584,11.0193,11.1403,29435737.0],["2017-10-10",11.1403,11.2478,10.6162,11.0529,32915838.0],["2017-10-11",11.0529,11.05290412902832,10.7237,10.9051,16278333.0],["2017-10-12",10.9051,11.1201,10.7573,10.764,21024564.0],["2017-10-13",10.764,11.3015,10.763984680175781,11.2545,27123255.0],["2017-10-16",11.2545,11.4493,10.8513,11.0865,23292231.0],["2017-10-17",11.0865,11.6576,10.8916,11.6106,34960986.0],["2017-10-18",11.6106,11.9264,11.2881,11.4628,37575798.0],["2017-10-19",11.4628,11.7584,11.0865,11.3015,25654910.0],["2017-10-20",11.3015,11.5165,11.0865,11.2142,19640308.0],["2017-10-23",11.2142,11.4628,11.1537,11.3284,25900249.0],["2017-10-24",11.3284,11.3418,10.9723,11.2612,21206224.0],["2017-10-25",11.2612,11.3418,11.0059,11.3217,19633265.0],["2017-10-26",11.3217,12.0137,11.1671,11.7718,57310646.0],["2017-10-27",11.7718,11.8189,11.3082,11.4695,37856835.0],["2017-10-30",11.4695,12.0944,11.2545,11.9533,58029521.0],["2017-10-31",11.9533,13.0082,11.953264236450195,12.9813,50443744.0],["2017-11-01",12.9813,13.3576,12.7663,13.0283,43456327.0],["2017-11-02",13.0283,13.2299,12.6991,12.7528,25340627.0],["2017-11-03",12.7528,12.8603,12.3027,12.4102,33332916.0],["2017-11-06",12.4102,13.418,12.410161018371582,13.4046,34676171.0],["2017-11-07",13.4046,13.4046,12.9343,13.0888,35744962.0],["2017-11-08",13.0888,13.4315,12.9275,13.1896,29617268.0],["2017-11-09",13.1896,13.539,12.9477,13.3374,28269495.0],["2017-11-10",13.3374,14.3654,13.337396621704102,13.9891,59917802.0],["2017-11-13",13.9891,15.2322,13.9824,14.6006,54298776.0],["2017-11-14",14.6006,15.1448,14.0496,14.2243,46527247.0],["2017-11-15",14.2243,14.4192,13.5726,13.8346,37990779.0],["2017-11-16",13.8346,14.2646,13.5994,14.0563,38358199.0],["2017-11-17",14.0563,14.4125,12.7663,13.2433,59789753.0],["2017-11-20",13.2433,13.7271,13.035,13.7002,51228574.0],["2017-11-21",13.7002,13.7607,12.6319,13.2165,66250560.0],["2017-11-22",13.2165,13.5323,12.7663,13.1829,41857163.0],["2017-11-23",13.1829,13.2232,11.8659,11.8659,62272035.0],["2017-11-24",11.8659,12.1817,11.624,11.7786,42306728.0],["2017-11-27",11.7786,11.9465,11.3418,11.5703,29233106.0],["2017-11-28",11.5703,11.9734,11.5031,11.9264,31157511.0],["2017-11-29",11.9264,11.9465,11.5031,11.6711,24523266.0],["2017-11-30",11.6711,11.7517,11.0126,11.0462,43289330.0],["2017-12-01",11.0462,11.3485,11.046185493469238,11.1537,31684521.0],["2017-12-04",11.1537,11.5434,11.153691291809082,11.3082,33280825.0],["2017-12-05",11.3082,11.5367,11.0193,11.1403,22953802.0],["2017-12-06",11.1403,11.3553,10.4347,11.0529,40506944.0],["2017-12-07",11.0529,11.1268,10.7505,10.9252,21641132.0],["2017-12-08",10.9252,11.53,10.92524242401123,11.4493,34256271.0],["2017-12-11",11.4493,12.2758,11.3553,12.1212,43651329.0],["2017-12-12",12.1212,12.121241569519043,11.6912,11.8525,26505855.0],["2017-12-13",11.8525,12.0742,11.6576,12.0473,18686931.0],["2017-12-14",12.0473,12.1481,11.8794,11.9936,16422249.0],["2017-12-15",11.9936,12.2489,11.6979,11.7786,16147450.0],["2017-12-18",11.7786,11.8659,11.3687,11.6711,16808855.0],["2017-12-19",11.6711,11.9801,11.6106,11.6845,16837920.0],["2017-12-20",11.6845,12.0003,11.6039,11.9197,21449748.0],["2017-12-21",11.9197,12.7663,11.7651,12.5378,32250523.0],["2017-12-22",12.5378,13.4382,12.4505,13.0418,46849525.0],["2017-12-25",13.0418,13.3374,12.7797,12.9947,25391083.0],["2017-12-26",12.9947,12.994723320007324,12.4303,12.82,24576200.0],["2017-12-27",12.82,12.9947,12.5311,12.5781,18505051.0],["2017-12-28",12.5781,12.82,12.437,12.7125,18744539.0],["2017-12-29",12.7125,12.988,12.5378,12.6117,18023304.0],["2018-01-02",12.6117,12.9208,12.5849,12.8939,23188947.0],["2018-01-03",12.8939,13.1022,12.7528,12.9947,25637354.0],["2018-01-04",12.9947,12.994723320007324,12.4706,12.7327,29395550.0],["2018-01-05",12.7327,12.732678413391113,11.96,12.1884,47313114.0],["2018-01-08",12.1884,12.1952,11.4964,11.8054,39372401.0],["2018-01-09",11.8054,11.80544376373291,11.4964,11.5837,28676354.0],["2018-01-10",11.5837,11.6711,11.2343,11.2881,28756974.0],["2018-01-11",11.2881,11.624,11.2276,11.5031,20559534.0],["2018-01-12",11.5031,11.6778,11.3553,11.3754,17585829.0],["2018-01-15",11.3754,11.375422477722168,10.811,10.9185,27091369.0],["2018-01-16",10.9185,11.0059,10.5557,10.717,23168881.0],["2018-01-17",10.717,11.2814,10.4683,11.1201,30019805.0],["2018-01-18",11.1201,11.6509,11.0932,11.4157,33100620.0],["2018-01-19",11.4157,11.7517,11.3687,11.4225,20643039.0],["2018-01-22",11.4225,11.6778,11.3687,11.5165,22300215.0],["2018-01-23",11.5165,11.7181,11.409,11.6442,18484142.0],["2018-01-24",11.6442,11.9264,11.4225,11.839,26680620.0],["2018-01-25",11.839,12.0944,11.5367,11.6576,21951560.0],["2018-01-26",11.6576,11.8861,11.4762,11.6778,14795198.0],["2018-01-29",11.6778,11.8928,11.4225,11.4896,15336706.0],["2018-01-30",11.4896,11.8122,11.4225,11.7383,15936639.0],["2018-01-31",11.7383,11.738251686096191,10.5624,11.3351,24010295.0],["2018-02-01",11.3351,11.7584,11.2142,11.2545,22117439.0],["2018-02-02",11.2545,11.4628,10.6162,10.6968,28685707.0],["2018-02-05",10.6968,10.696792602539062,9.9644,10.0786,37575196.0],["2018-02-06",10.0786,10.07863712310791,9.615,9.7292,22068372.0],["2018-02-07",9.7292,10.1794,9.4134,9.9443,30084250.0],["2018-02-08",9.9443,10.0786,9.6822,9.7696,28930463.0],["2018-02-09",9.7696,9.76955795288086,9.0641,9.2858,29858668.0],["2018-02-12",9.2858,10.1727,9.285783767700195,10.1458,24974167.0],["2018-02-13",10.1458,10.3944,9.9644,10.1458,19155123.0],["2018-02-14",10.1458,10.1593,9.8972,10.0518,10843456.0],["2018-02-22",10.0518,10.3877,9.9913,10.3407,13890601.0],["2018-02-23",10.3407,10.340680122375488,9.9577,10.0518,15055667.0],["2018-02-26",10.0518,11.059623718261719,10.051759719848633,11.0596,37147398.0],["2018-02-27",11.0596,11.3956,10.9118,11.0865,30456091.0],["2018-02-28",11.0865,11.3821,10.8715,11.0731,22199263.0],["2018-03-01",11.0731,11.6912,10.9588,11.6106,35888091.0],["2018-03-02",11.6106,11.6778,11.2679,11.2948,23872717.0],["2018-03-05",11.2948,11.4493,11.2007,11.3821,18914362.0],["2018-03-06",11.3821,11.7181,11.362,11.4762,24812859.0],["2018-03-07",11.4762,11.745,11.241,11.577,25808627.0],["2018-03-08",11.577,11.7248,11.4359,11.4762,14854736.0],["2018-03-09",11.4762,11.9936,11.4561,11.9062,30009133.0],["2018-03-12",11.9062,12.605,11.906229019165039,12.343,38026774.0],["2018-03-13",12.343,12.3967,12.1481,12.1952,22707755.0],["2018-03-14",12.1952,12.2825,12.020455360412598,12.0205,20762711.0],["2018-03-15",12.0205,12.0272,11.6442,11.9869,18468809.0],["2018-03-16",11.9869,12.1347,11.597151756286621,11.5972,19643099.0],["2018-03-19",11.5972,12.1414,11.3956,12.0675,26662424.0],["2018-03-20",12.0675,12.0876,11.7786,11.96,15712298.0],["2018-03-21",11.96,12.4706,11.7786,11.8659,26118881.0],["2018-03-22",11.8659,12.2489,11.8659,12.054,25892088.0],["2018-03-23",12.054,12.054049491882324,10.8984,10.932,31651515.0],["2018-03-26",10.932,12.0272,10.5826,12.0272,36153765.0],["2018-03-27",12.0272,12.5513,12.02717399597168,12.4034,38798152.0],["2018-03-28",12.4034,12.7663,12.1616,12.6185,35712210.0],["2018-03-29",12.6185,12.7327,12.3295,12.6386,24607003.0],["2018-03-30",12.6386,12.9343,12.5311,12.8872,37054599.0],["2018-04-02",12.8872,13.0082,12.3833,12.726,42545000.0],["2018-04-03",12.726,12.7327,12.3027,12.5311,29731786.0],["2018-04-04",12.5311,12.652,11.9331,11.9465,24808595.0],["2018-04-09",11.9465,12.3497,11.8659,12.175,28791317.0],["2018-04-10",12.175,12.4169,11.9331,12.1952,21802967.0],["2018-04-11",12.1952,12.4236,12.0339,12.1414,21725132.0],["2018-04-12",12.1414,12.3295,11.9398,12.0809,13921077.0],["2018-04-13",12.0809,12.2287,11.5165,11.7383,25699296.0],["2018-04-16",11.7383,11.8659,11.3553,11.5837,24991017.0],["2018-04-17",11.5837,11.8122,11.1335,11.1537,29994162.0],["2018-04-18",11.1537,11.8794,11.0865,11.7114,27591926.0],["2018-04-19",11.7114,12.4102,11.6442,12.2019,39162912.0],["2018-04-20",12.2019,12.343,11.9062,11.9936,25015153.0],["2018-04-23",11.9936,12.1414,11.7718,12.1212,21231205.0],["2018-04-24",12.1212,12.7327,12.0272,12.6252,42313705.0],["2018-04-25",12.6252,12.6252,12.3027,12.4236,26482260.0],["2018-04-26",12.4236,12.4841,12.0944,12.222,18296861.0],["2018-04-27",12.222,12.3564,11.9801,12.2086,18181613.0],["2018-05-02",12.2086,12.4841,11.9533,12.1212,20104319.0],["2018-05-03",12.1212,12.2153,11.577,11.9869,26840388.0],["2018-05-04",11.9869,12.1212,11.7047,11.7786,22730716.0],["2018-05-07",11.7786,12.7461,11.7517,12.5849,42998519.0],["2018-05-08",12.5849,12.7394,12.4572,12.7327,30764862.0],["2018-05-09",12.7327,12.8335,12.5042,12.6789,21279717.0],["2018-05-10",12.6789,12.9947,12.5109,12.8738,33644496.0],["2018-05-11",12.8738,12.8738,12.4034,12.5244,26410769.0],["2018-05-14",12.5244,12.524385452270508,12.0272,12.2153,32263438.0],["2018-05-15",12.2153,12.3027,11.9734,12.2086,25763032.0],["2018-05-16",12.2086,12.3161,11.8928,12.1011,23513149.0],["2018-05-17",12.1011,12.1145,11.5904,11.7047,32815902.0],["2018-05-18",11.7047,11.7114,11.1806,11.3284,35296942.0],["2018-05-21",11.3284,11.5972,11.3015,11.4695,36010053.0],["2018-05-22",11.4695,11.4695,10.8984,11.1604,43497409.0],["2018-05-23",11.1604,11.2814,10.8581,10.8715,32788154.0],["2018-05-24",10.8715,11.0395,10.8513,10.9051,21242942.0],["2018-05-25",10.9051,10.9118,10.4549,10.549,32370774.0],["2018-05-28",10.549,10.6363,10.0383,10.1391,38162285.0],["2018-05-29",10.1391,10.4146,10.0921,10.1324,26725067.0],["2018-05-30",10.1324,10.1794,9.783,9.998,24789017.0],["2018-05-31",9.998,10.119,9.4269,9.6016,44713716.0],["2018-06-01",9.6016,9.7696,9.3463,9.3799,27556989.0],["2018-06-04",9.3799,9.379852294921875,8.439178466796875,8.4392,5955600.0],["2018-06-05",8.4392,8.439178466796875,7.592573165893555,7.5926,5083540.0],["2018-06-06",7.5926,7.592573165893555,6.8333,7.008,186417347.0],["2018-06-07",7.008,7.0485,6.8589,6.9131,88419118.0],["2018-06-08",6.9131,6.9537,6.649,6.7303,69407415.0],["2018-06-11",6.7303,6.8792,6.4323,6.4933,71274186.0],["2018-06-12",6.4933,6.8047,6.493276596069336,6.7506,66385860.0],["2018-06-13",6.7506,6.750569820404053,6.5,6.5136,46473400.0],["2018-06-14",6.5136,6.5948,6.3646,6.5407,45904098.0],["2018-06-15",6.5407,6.5474,6.175,6.2021,52307061.0],["2018-06-19",6.2021,6.2157,5.5995,5.7349,57180757.0],["2018-06-20",5.7349,6.0125,5.7282,5.9178,48586732.0],["2018-06-21",5.9178,5.9922,5.6537,5.7282,52888460.0],["2018-06-22",5.7282,6.0125,5.6401,5.9787,50883247.0],["2018-06-25",5.9787,6.1209,5.8365,5.8636,45447551.0],["2018-06-26",5.8636,6.1006,5.7688,5.9381,51959804.0],["2018-06-27",5.9381,6.1412,5.8907,6.0261,50845386.0],["2018-06-28",6.0261,6.1209,5.8297,5.8907,46296174.0],["2018-06-29",5.8907,6.1073,5.8704,6.0735,45350533.0],["2018-07-02",6.0735,6.0938,5.6605,5.7417,62307697.0],["2018-07-03",5.7417,6.0667,5.7146,5.9787,63769399.0],["2018-07-04",5.9787,6.0667,5.8026,5.8771,45666198.0],["2018-07-05",5.8771,5.9719,5.6401,5.6401,41036069.0],["2018-07-06",5.6401,5.7959,5.4709,5.7011,54279076.0],["2018-07-09",5.7011,5.802646160125732,5.701083183288574,5.8026,31059595.0],["2018-07-10",5.8026,5.8433,5.437,5.5724,77527599.0],["2018-07-11",5.5724,5.572436332702637,5.3016,5.3693,47790569.0],["2018-07-12",5.3693,5.6266,5.369309902191162,5.6063,51338750.0],["2018-07-13",5.6063,5.6537,5.498,5.5047,38817745.0],["2018-07-16",5.5047,5.6198,5.4235,5.4573,48709676.0],["2018-07-17",5.4573,5.5047,5.3558,5.4573,34325312.0],["2018-07-18",5.4573,5.5183,5.2745,5.2813,71657644.0],["2018-07-19",5.2813,5.3355,5.1188,5.1391,52758995.0],["2018-07-20",5.1391,5.261,5.0985,5.2474,41058341.0],["2018-07-23",5.2474,5.2948,5.1662,5.2813,37943778.0],["2018-07-24",5.2813,5.7349,5.2677,5.6266,102441081.0],["2018-07-25",5.6266,5.626603126525879,5.4506,5.4776,71867642.0],["2018-07-26",5.4776,5.5792,5.4506,5.525,55148709.0],["2018-07-27",5.525,5.6131,5.4235,5.4302,51784940.0],["2018-07-30",5.4302,5.4573,5.2474,5.2881,43794690.0],["2018-07-31",5.2881,5.3761,5.261,5.3151,26222438.0],["2018-08-01",5.3151,5.3693,5.261,5.2881,32497144.0],["2018-08-02",5.2881,5.288059234619141,4.9089,5.0037,48697254.0],["2018-08-03",5.0037,5.0782,4.9495,4.9563,25605619.0],["2018-08-06",4.9563,4.95628547668457,4.5703,4.6245,49974082.0],["2018-08-07",4.6245,4.8006,4.6177,4.787,41943864.0],["2018-08-08",4.787,5.2677,4.787014484405518,4.9157,84744116.0],["2018-08-09",4.9157,5.0849,4.7599,5.0105,57199702.0],["2018-08-10",5.0105,5.0985,4.9563,5.0375,31794435.0],["2018-08-13",5.0375,5.0443,4.9021,5.0172,28270456.0],["2018-08-14",5.0172,5.0646,4.9631,4.9834,23225123.0],["2018-08-15",4.9834,4.98336935043335,4.699,4.7396,48653934.0],["2018-08-16",4.7396,4.787,4.6448,4.7193,28619119.0],["2018-08-17",4.7193,4.8073,4.5568,4.5771,35095218.0],["2018-08-20",4.5771,4.6313,4.4078,4.5365,45908451.0],["2018-08-21",4.5365,4.6313,4.4756,4.6042,33461892.0],["2018-08-22",4.6042,4.60420036315918,4.4417,4.4823,31916787.0],["2018-08-23",4.4823,4.5365,4.4349,4.5162,31748508.0],["2018-08-24",4.5162,4.5162,4.4552,4.4552,22954297.0],["2018-08-27",4.4552,4.6448,4.4552412033081055,4.6042,46588222.0],["2018-08-28",4.6042,4.936,4.60420036315918,4.7532,76337634.0],["2018-08-29",4.7532,4.7938,4.6651,4.6719,32354441.0],["2018-08-30",4.6719,4.787,4.6516,4.6719,36737867.0],["2018-08-31",4.6719,4.787,4.5026,4.6177,45968757.0],["2018-09-03",4.6177,4.7938,4.5974,4.7193,54301216.0],["2018-09-04",4.7193,4.7532,4.6313,4.7125,44797271.0],["2018-09-05",4.7125,4.7667,4.631283283233643,4.6313,46849677.0],["2018-09-06",4.6313,4.631283283233643,4.462,4.4959,46655184.0],["2018-09-07",4.4959,4.6584,4.495866298675537,4.6042,46566312.0],["2018-09-10",4.6042,4.6584,4.4552,4.462,36403869.0],["2018-09-11",4.462,4.5568,4.4485,4.5094,25063530.0],["2018-09-12",4.5094,4.6922,4.4891,4.6381,46672186.0],["2018-09-13",4.6381,4.7261,4.5771,4.6719,33486783.0],["2018-09-14",4.6719,4.7532,4.6042,4.6177,34030946.0],["2018-09-17",4.6177,4.6313,4.4756,4.4823,30359182.0],["2018-09-18",4.4823,4.6448,4.4688,4.6313,33535040.0],["2018-09-19",4.6313,4.6855,4.5433,4.6313,40776045.0],["2018-09-20",4.6313,4.7261,4.6177,4.6448,35233149.0],["2018-09-21",4.6448,4.7058,4.5771,4.6922,41535565.0],["2018-09-25",4.6922,4.7125,4.6313,4.6516,25826262.0],["2018-09-26",4.6516,4.8141,4.651595115661621,4.7802,68038047.0],["2018-09-27",4.7802,4.780242919921875,4.6448,4.6584,45166682.0],["2018-09-28",4.6584,4.7328,4.6381,4.6787,33693217.0],["2018-10-08",4.6787,4.678679466247559,4.4485,4.462,34186567.0],["2018-10-09",4.462,4.5162,4.4214,4.4688,21885899.0],["2018-10-10",4.4688,4.5568,4.4282,4.4823,23019458.0],["2018-10-11",4.4823,4.48232364654541,4.0354,4.0354,52509709.0],["2018-10-12",4.0354,4.035445690155029,3.6969,3.8797,56639968.0],["2018-10-15",3.8797,3.9474,3.7511,3.7714,27390008.0],["2018-10-16",3.7714,3.812,3.6292,3.6495,29973554.0],["2018-10-17",3.6495,3.7578,3.6157,3.724,33644273.0],["2018-10-18",3.724,3.723984956741333,3.5886,3.6089,24796357.0],["2018-10-19",3.6089,3.7308,3.5005,3.7037,30834440.0],["2018-10-22",3.7037,4.0287,3.703672170639038,3.961,55637295.0],["2018-10-23",3.961,4.0084,3.8255,3.8594,33457459.0],["2018-10-24",3.8594,3.9542,3.8459,3.8594,25160335.0],["2018-10-25",3.8594,3.859402656555176,3.6901,3.8459,28111808.0],["2018-10-26",3.8459,3.9407,3.7985,3.8255,24107938.0],["2018-10-29",3.8255,3.9542,3.7782,3.8865,32692412.0],["2018-10-30",3.8865,3.9542,3.7985,3.9136,28068896.0],["2018-10-31",3.9136,3.988,3.9,3.961,31499858.0],["2018-11-01",3.961,4.2183,3.960965633392334,4.0422,52234025.0],["2018-11-02",4.0422,4.2386,4.042216777801514,4.2318,63857017.0],["2018-11-05",4.2318,4.6584,4.2318010330200195,4.6584,14666771.0],["2018-11-06",4.6584,5.1256,4.658366680145264,5.1256,206172234.0],["2018-11-07",5.1256,5.1933,4.9834,5.024,136998061.0],["2018-11-08",5.024,5.1594,4.9631,5.024,84377273.0],["2018-11-09",5.024,5.0917,4.8953,4.9157,60817696.0],["2018-11-12",4.9157,5.409934997558594,4.875,5.4099,134032088.0],["2018-11-13",5.4099,5.7959,5.2948,5.5521,148087093.0],["2018-11-14",5.5521,5.7214,5.437,5.5589,82971652.0],["2018-11-15",5.5589,5.6334,5.4844,5.5521,45976019.0],["2018-11-16",5.5521,5.8568,5.5454,5.6198,70578776.0],["2018-11-19",5.6198,5.8094,5.437,5.6943,64617306.0],["2018-11-20",5.6943,5.694311618804932,5.3151,5.3151,66480558.0],["2018-11-21",5.3151,5.586,5.2271,5.5047,62937275.0],["2018-11-22",5.5047,5.7214,5.4506,5.498,34382576.0],["2018-11-23",5.498,5.5454,5.2813,5.3016,41161702.0],["2018-11-26",5.3016,5.4235,5.2474,5.3219,24919974.0],["2018-11-27",5.3219,5.5115,5.261,5.349,37498839.0],["2018-11-28",5.349,5.8568,5.3151,5.7485,82110289.0],["2018-11-29",5.7485,5.85,5.5927,5.6131,60302695.0],["2018-11-30",5.6131,5.7011,5.5115,5.6672,36863454.0],["2018-12-03",5.6672,5.9922,5.667227745056152,5.7756,52431598.0],["2018-12-04",5.7756,5.7823,5.6198,5.7011,34015396.0],["2018-12-05",5.7011,6.26983642578125,5.5589,6.2698,94246980.0],["2018-12-06",6.2698,6.737,6.2292,6.4323,103053343.0],["2018-12-07",6.4323,6.5813,6.2698,6.5271,57058383.0],["2018-12-10",6.5271,6.527131080627441,6.2089,6.2428,52078829.0],["2018-12-11",6.2428,6.3985,6.242753505706787,6.2969,34214415.0],["2018-12-12",6.2969,6.8115,6.296921253204346,6.5,71405234.0],["2018-12-13",6.5,6.6829,6.4459,6.5407,46963817.0],["2018-12-14",6.5407,6.54067325592041,6.3646,6.3782,31971475.0],["2018-12-17",6.3782,6.378171443939209,6.1209,6.236,37810794.0],["2018-12-18",6.236,6.5881,6.235982894897461,6.4594,56303815.0],["2018-12-19",6.4594,6.459421157836914,6.0803,6.1412,43506345.0],["2018-12-20",6.1412,6.6016,6.1141,6.3917,65983890.0],["2018-12-21",6.3917,6.4865,6.148,6.2902,48159935.0],["2018-12-24",6.2902,6.459421157836914,6.1954,6.4594,36604962.0],["2018-12-25",6.4594,6.5745,6.236,6.5678,51305681.0],["2018-12-26",6.5678,6.7235,6.4391,6.6693,50831586.0],["2018-12-27",6.6693,6.798,6.324,6.3511,44993719.0],["2018-12-28",6.3511,6.4256,5.7146,6.0396,90774131.0],["2019-01-02",6.0396,6.0803,5.7959,5.8771,35368128.0],["2019-01-03",5.8771,5.9584,5.7349,5.7485,28523912.0],["2019-01-04",5.7485,5.9651,5.6401,5.8974,32255864.0],["2019-01-07",5.8974,6.2834,5.8974,6.1412,41669461.0],["2019-01-08",6.1412,6.1818,5.9787,6.0803,23751935.0],["2019-01-09",6.0803,6.2292,5.9042,6.0193,37548641.0],["2019-01-10",6.0193,6.5948,6.019314765930176,6.4662,69446119.0],["2019-01-11",6.4662,6.473,6.2428,6.4323,41989519.0],["2019-01-14",6.4323,6.432338714599609,6.236,6.2631,33194975.0],["2019-01-15",6.2631,6.7777,6.2224,6.6693,60791353.0],["2019-01-16",6.6693,6.7438,6.5881,6.6829,32436187.0],["2019-01-17",6.6829,6.9402,6.3985,6.473,58966289.0],["2019-01-18",6.473,7.0146,6.3308,6.9063,68442738.0],["2019-01-21",6.9063,7.2178,6.7777,7.0349,59606331.0],["2019-01-22",7.0349,7.0756,6.886,6.9808,31555904.0],["2019-01-23",6.9808,7.0485,6.8183,7.0214,29745772.0],["2019-01-24",7.0214,7.7256,6.9402,7.7256,93881502.0],["2019-01-25",7.7256,8.4365,7.6511,8.0912,81153886.0],["2019-01-28",8.0912,8.6464,7.9016,8.098,71861879.0],["2019-01-29",8.098,8.2198,7.536,7.7323,84280471.0],["2019-01-30",7.7323,7.8948,7.5224504470825195,7.5225,54580155.0],["2019-01-31",7.5225,7.6511,7.3329,7.4818,47205307.0],["2019-02-01",7.4818,8.0912,7.481825828552246,7.9693,56231389.0],["2019-02-11",7.9693,8.2334,7.8339,8.2334,54902388.0],["2019-02-12",8.2334,8.2537,7.9964,8.0709,43297990.0],["2019-02-13",8.0709,8.2876,7.949,8.1521,51036756.0],["2019-02-14",8.1521,8.6396,7.949,8.5922,79448359.0],["2019-02-15",8.5922,8.6464,8.2808,8.3417,55590451.0],["2019-02-18",8.3417,8.7683,8.341726303100586,8.687,61304868.0],["2019-02-19",8.687,9.0053,8.4636,8.6126,58510767.0],["2019-02-20",8.6126,8.8428,8.5245,8.7412,37428031.0],["2019-02-21",8.7412,9.0798,8.4636,8.5787,67549685.0],["2019-02-22",8.5787,8.7954,8.3756,8.599,60537488.0],["2019-02-25",8.599,8.7886,8.423,8.748,95696517.0],["2019-02-26",8.748,8.747980117797852,8.1454,8.2672,88249680.0],["2019-02-27",8.2672,8.2943,7.5224,7.7459,95423825.0],["2019-02-28",7.7459,8.01,7.5495,7.6917,66694112.0],["2019-03-01",7.6917,7.8001,7.6037,7.7527,45384967.0],["2019-03-04",7.7527,8.1318,7.712,7.9287,76275578.0],["2019-03-05",7.9287,8.043807983398438,7.7459,8.0438,57700690.0],["2019-03-06",8.0438,8.2266,7.9355,8.1251,66361080.0],["2019-03-07",8.1251,8.1250581741333,7.7797,7.8745,64778754.0],["2019-03-08",7.8745,7.874536037445068,7.3667,7.3667,61594146.0],["2019-03-11",7.3667,8.104745864868164,7.366720199584961,8.1047,105182046.0],["2019-03-12",8.1047,8.3824,8.0709,8.2266,89085273.0],["2019-03-13",8.2266,8.3214,7.9896,8.1251,56744247.0],["2019-03-14",8.1251,8.3011,7.7933,7.9152,60131216.0],["2019-03-15",7.9152,8.6261,7.915160655975342,8.2808,78455609.0],["2019-03-18",8.2808,8.3688,8.037,8.2469,61045849.0],["2019-03-19",8.2469,8.2605,8.0709,8.1928,45297446.0],["2019-03-20",8.1928,8.2605,7.7662,7.949,54641337.0],["2019-03-21",7.949,8.0235,7.8407,7.9084,35383147.0],["2019-03-22",7.9084,7.908391952514648,7.6037,7.7594,42042434.0],["2019-03-25",7.7594,7.759429931640625,7.5631,7.5698,32871890.0],["2019-03-26",7.5698,7.8068,7.5021,7.5969,35799484.0],["2019-03-27",7.5969,7.8136,7.5834,7.712,32196319.0],["2019-03-28",7.712,7.7256,7.5021,7.5157,31794107.0],["2019-03-29",7.5157,7.5834,6.9063,7.4412,69808100.0],["2019-04-01",7.4412,8.186,7.3532,8.186,83657449.0],["2019-04-02",8.186,8.4162,8.1792,8.2876,104326752.0],["2019-04-03",8.2876,8.362,8.1386,8.2808,40877590.0],["2019-04-04",8.2808,8.3959,8.098,8.274,50932483.0],["2019-04-08",8.274,8.5178,7.9761,8.1251,52258574.0],["2019-04-09",8.1251,8.2876,7.9287,8.0777,34840621.0],["2019-04-10",8.0777,8.1115,7.8542,7.9016,33165465.0],["2019-04-11",7.9016,8.3146,7.8204,8.1928,67859527.0],["2019-04-12",8.1928,8.3282,8.0912,8.2402,33316435.0],["2019-04-15",8.2402,8.423,8.11828899383545,8.1183,37738097.0],["2019-04-16",8.1183,8.3824,7.7391,8.3282,54399830.0],["2019-04-17",8.3282,9.0662,8.2876,8.8428,84990542.0],["2019-04-18",8.8428,9.1678,8.6667,8.7615,60679617.0],["2019-04-19",8.7615,9.0527,8.6667,8.9443,37219037.0],["2019-04-22",8.9443,9.6147,8.8089,8.836,61339579.0],["2019-04-23",8.836,9.1745,8.5855,8.7209,50352442.0],["2019-04-24",8.7209,8.924,8.4839,8.6667,41305380.0],["2019-04-25",8.6667,8.8631,8.3146,8.3891,38701598.0],["2019-04-26",8.3891,8.5313,8.2808,8.2876,25728925.0],["2019-05-06",8.2876,8.287559509277344,7.3126,7.6105,34993407.0],["2019-05-07",7.6105,7.9084,7.5224,7.6714,27905614.0],["2019-05-08",7.6714,7.7188,7.3938,7.4547,22708182.0],["2019-05-09",7.4547,7.5089,7.0417,7.0485,37460487.0],["2019-05-10",7.0485,7.3938,6.8251,7.1974,61451128.0],["2019-05-13",7.1974,7.19744873046875,6.4797,6.4797,63384111.0],["2019-05-14",6.4797,6.7438,6.175,6.6355,55985409.0],["2019-05-15",6.6355,7.29901123046875,6.635465145111084,7.299,66592957.0],["2019-05-16",7.299,7.5089,7.062,7.1027,50721260.0],["2019-05-17",7.1027,7.1974,6.723486423492432,6.7235,41443837.0],["2019-05-20",6.7235,6.798,6.5339,6.6084,34568202.0],["2019-05-21",6.6084,6.9334,6.608381271362305,6.7235,33637002.0],["2019-05-22",6.7235,6.9402,6.6219,6.6829,35727993.0],["2019-05-23",6.6829,6.7573,6.4323,6.4797,37906421.0],["2019-05-24",6.4797,6.5339,6.236,6.324,34850284.0],["2019-05-27",6.324,6.6829,6.324004173278809,6.6287,45554448.0],["2019-05-28",6.6287,6.7303,6.5068,6.5813,30176087.0],["2019-05-29",6.5813,6.7099,6.5136,6.561,27117829.0],["2019-05-30",6.561,6.560985088348389,6.2834,6.4323,35219009.0],["2019-05-31",6.4323,6.8928,6.432338714599609,6.8047,79767104.0],["2019-06-03",6.8047,6.804736137390137,6.5,6.5204,46644294.0],["2019-06-04",6.5204,6.649,6.3917,6.5136,30880994.0],["2019-06-05",6.5136,6.6219,6.4256,6.4459,22109047.0],["2019-06-06",6.4459,6.44588041305542,6.1276,6.1344,32262557.0],["2019-06-10",6.1344,6.2969,6.1209,6.2157,20479146.0],["2019-06-11",6.2157,6.3917,5.6943,6.3782,65176277.0],["2019-06-12",6.3782,6.378171443939209,5.9584,5.9855,62595736.0],["2019-06-13",5.9855,6.2428,5.985459327697754,6.2292,52668651.0],["2019-06-14",6.2292,6.229211807250977,5.9178,5.9381,43248167.0],["2019-06-17",5.9381,5.999,5.6672,5.7552,39091458.0],["2019-06-18",5.7552,5.85,5.6875,5.7552,24174649.0],["2019-06-19",5.7552,6.0125,5.755249977111816,5.8704,35193687.0],["2019-06-20",5.8704,6.175,5.8162,6.0735,46460703.0],["2019-06-21",6.0735,6.3375,6.07348108291626,6.2089,38149774.0],["2019-06-24",6.2089,6.3917,6.1818,6.3375,36837213.0],["2019-06-25",6.3375,6.3782,6.1412,6.2224,27574650.0],["2019-06-26",6.2224,6.3917,6.148,6.2969,32146882.0],["2019-06-27",6.2969,6.5474,6.2631,6.4797,40123059.0],["2019-06-28",6.4797,6.5002,6.2481,6.3707,28464730.0],["2019-07-01",6.3707,6.616,6.370736598968506,6.5615,34649389.0],["2019-07-02",6.5615,6.616,6.3776,6.5206,35738505.0],["2019-07-03",6.5206,6.520636558532715,6.3367,6.3844,24652471.0],["2019-07-04",6.3844,6.4798,6.3162,6.3435,18867632.0],["2019-07-05",6.3435,6.4457,6.3162,6.3844,13696197.0],["2019-07-08",6.3844,6.3912,5.8802,5.9551,48331187.0],["2019-07-09",5.9551,6.2822,5.9551,6.2004,47256328.0],["2019-07-10",6.2004,6.323,6.0982,6.1731,19170229.0],["2019-07-11",6.1731,6.214,5.9892,6.0369,27901123.0],["2019-07-12",6.0369,6.6433,5.996,6.6433,84731904.0],["2019-07-15",6.6433,6.9499,6.5888,6.8136,94170974.0],["2019-07-16",6.8136,6.9908,6.7659,6.909,63100410.0],["2019-07-17",6.909,6.9771,6.8272,6.9226,41044851.0],["2019-07-18",6.9226,7.1543,6.895386219024658,6.8954,56294490.0],["2019-07-19",6.8954,7.0657,6.847690105438232,6.8477,48996473.0],["2019-07-22",6.8477,7.0862,6.8204,6.9703,51788716.0],["2019-07-23",6.9703,7.1066,6.8136,7.0248,54189252.0],["2019-07-24",7.0248,7.2565,6.984,7.1884,54819721.0],["2019-07-25",7.1884,7.3042,7.0453,7.202,46700421.0],["2019-07-26",7.202,7.2293,7.0725,7.1407,29388434.0],["2019-07-29",7.1407,7.1611,7.0589,7.1202,22281971.0],["2019-07-30",7.1202,7.202,6.9703,6.9771,28960759.0],["2019-07-31",6.9771,7.1407,6.9567,7.0044,25701692.0],["2019-08-01",7.0044,7.1134,6.9499,7.018,19045675.0],["2019-08-02",7.018,7.0657,6.7659,7.0453,27312224.0],["2019-08-05",7.0453,7.495,6.984,7.311,48368171.0],["2019-08-06",7.311,7.386,6.9976,7.1884,42017780.0],["2019-08-07",7.1884,7.2838,6.7796,6.7932,38226385.0],["2019-08-08",6.7932,6.9363,6.7114,6.8545,24891031.0],["2019-08-09",6.8545,6.9499,6.7114,6.8136,24368961.0],["2019-08-12",6.8136,6.963522434234619,6.7319,6.9635,16220033.0],["2019-08-13",6.9635,6.963522434234619,6.8204,6.8477,12495912.0],["2019-08-14",6.8477,6.9976,6.7182,6.7455,24081449.0],["2019-08-15",6.7455,6.9499,6.5479,6.909,28288139.0],["2019-08-16",6.909,6.9567,6.8136,6.8477,22191170.0],["2019-08-19",6.8477,7.1747,6.7727,7.1679,35310510.0],["2019-08-20",7.1679,7.2293,7.093,7.1407,22415374.0],["2019-08-21",7.1407,7.856105804443359,7.0998,7.8561,36932516.0],["2019-08-22",7.8561,8.3944,7.856105804443359,8.2786,96824959.0],["2019-08-23",8.2786,8.5307,8.1627,8.2854,70177041.0],["2019-08-26",8.2854,8.5443,8.0946,8.3739,66019504.0],["2019-08-27",8.3739,8.5102,8.2445,8.3808,45651909.0],["2019-08-28",8.3808,8.6397,8.2581,8.3535,49093319.0],["2019-08-29",8.3535,8.4557,8.2104,8.3467,40443530.0],["2019-08-30",8.3467,8.4966,8.1082,8.1832,38904269.0],["2019-09-02",8.1832,9.0008,8.183159828186035,8.7691,62009211.0],["2019-09-03",8.7691,8.7828,8.5443,8.626,31436199.0],["2019-09-04",8.626,8.7146,8.4489,8.592,25752830.0],["2019-09-05",8.592,8.7487,8.4966,8.5784,30532430.0],["2019-09-06",8.5784,8.6192,8.2513,8.3739,39883961.0],["2019-09-09",8.3739,8.6874,8.3671,8.626,35909972.0],["2019-09-10",8.626,8.7691,8.4489,8.5238,23240295.0],["2019-09-11",8.5238,8.5783,8.3467,8.3535,21092337.0],["2019-09-12",8.3535,9.1166,8.353499412536621,8.6124,48725808.0],["2019-09-16",8.6124,8.6806,8.4216,8.517,35318183.0],["2019-09-17",8.517,8.5307,8.081,8.1763,37653158.0],["2019-09-18",8.1763,8.2445,8.006,8.0264,25044675.0],["2019-09-19",8.0264,8.3126,8.026445388793945,8.1423,25491233.0],["2019-09-20",8.1423,8.3126,8.0333,8.1218,21980555.0],["2019-09-23",8.1218,8.121837615966797,7.8629,7.9719,21964545.0],["2019-09-24",7.9719,8.224,7.9515,8.0946,27957412.0],["2019-09-25",8.0946,8.1559,7.8425,7.8629,27684183.0],["2019-09-26",7.8629,7.9719,7.7062,7.7675,24375463.0],["2019-09-27",7.7675,7.8834,7.6517,7.822,16837221.0],["2019-09-30",7.822,7.9924,7.699393272399902,7.6994,16626498.0],["2019-10-08",7.6994,7.9992,7.699393272399902,7.788,14277890.0],["2019-10-09",7.788,7.822,7.5904,7.788,16431374.0],["2019-10-10",7.788,7.9311,7.7062,7.8016,20910141.0],["2019-10-11",7.8016,7.8357,7.0862,7.2293,82818573.0],["2019-10-14",7.2293,7.6176,7.1611,7.4132,66560660.0],["2019-10-15",7.4132,7.5291,6.9635,7.1134,53824055.0],["2019-10-16",7.1134,7.1339,6.8954,6.984,27467519.0],["2019-10-17",6.984,7.0862,6.8545,6.9158,28067006.0],["2019-10-18",6.9158,6.9703,6.7523,6.7932,25067060.0],["2019-10-21",6.7932,6.7932,6.6433,6.7455,18623866.0],["2019-10-22",6.7455,6.8545,6.6978,6.8068,19433264.0],["2019-10-23",6.8068,6.8613,6.6637,6.6978,18834621.0],["2019-10-24",6.6978,6.725,6.5479,6.691,16447379.0],["2019-10-25",6.691,6.8272,6.5888,6.7659,17901416.0],["2019-10-28",6.7659,6.9976,6.7591,6.9703,27502560.0],["2019-10-29",6.9703,7.0112,6.8477,6.8545,18006051.0],["2019-10-30",6.8545,6.8749,6.691,6.7523,17261434.0],["2019-10-31",6.7523,6.8136,6.6433,6.6637,13771479.0],["2019-11-01",6.6637,6.7591,6.6228,6.7387,17082350.0],["2019-11-04",6.7387,6.8545,6.6842,6.7387,19615733.0],["2019-11-05",6.7387,6.9022,6.6024,6.8954,33796665.0],["2019-11-06",6.8954,7.4745,6.8341,7.202,59110132.0],["2019-11-07",7.202,7.2088,7.0521,7.0862,26854207.0],["2019-11-08",7.0862,7.1884,6.9635,7.0112,21255242.0],["2019-11-11",7.0112,7.0112175941467285,6.7659,6.7659,17045316.0],["2019-11-12",6.7659,6.8341,6.6365,6.725,16334397.0],["2019-11-13",6.725,6.7591,6.6365,6.7319,13236059.0],["2019-11-14",6.7319,6.7523,6.6024,6.6978,14659248.0],["2019-11-15",6.6978,6.7046,6.527450084686279,6.5275,15640823.0],["2019-11-18",6.5275,6.5683,6.4593,6.5411,10969620.0],["2019-11-19",6.5411,6.8409,6.5206,6.7591,20731278.0],["2019-11-20",6.7591,6.75911283493042,6.6297,6.6365,13837667.0],["2019-11-21",6.6365,6.8272,6.582,6.8,22390412.0],["2019-11-22",6.8,7.0385,6.7659,6.8409,27266022.0],["2019-11-25",6.8409,7.0725,6.840877532958984,6.9771,25848565.0],["2019-11-26",6.9771,7.0725,6.909,6.9976,18970378.0],["2019-11-27",6.9976,7.0385,6.8681,6.8818,19260336.0],["2019-11-28",6.8818,7.0112,6.8136,6.8749,16103509.0],["2019-11-29",6.8749,7.0248,6.8272,6.9635,16640729.0],["2019-12-02",6.9635,7.4132,6.963522434234619,7.2156,47008175.0],["2019-12-03",7.2156,7.4473,7.215625762939453,7.3587,31223635.0],["2019-12-04",7.3587,7.6585,7.2361,7.5767,41184746.0],["2019-12-05",7.5767,7.679,7.5154,7.6108,26262898.0],["2019-12-06",7.6108,7.788,7.5291,7.6517,26498549.0],["2019-12-09",7.6517,7.6653,7.5222,7.5767,19167764.0],["2019-12-10",7.5767,7.6517,7.3996,7.5699,23820759.0],["2019-12-11",7.5699,7.6653,7.42,7.4268,18600037.0],["2019-12-12",7.4268,7.5427,7.3451,7.3723,19947557.0],["2019-12-13",7.3723,7.495,7.3315,7.495,26589140.0],["2019-12-16",7.495,7.6517,7.4132,7.6313,29701289.0],["2019-12-17",7.6313,7.8084,7.5767,7.6244,39237055.0],["2019-12-18",7.6244,7.788,7.5699,7.6517,35820765.0],["2019-12-19",7.6517,7.6926,7.5699,7.5904,23332127.0],["2019-12-20",7.5904,7.6313,7.4337,7.4473,22342850.0],["2019-12-23",7.4473,7.5495,7.0998,7.1202,33495789.0],["2019-12-24",7.1202,7.2497,7.0998,7.1952,19686207.0],["2019-12-25",7.1952,7.3928,7.1543,7.3042,22315619.0],["2019-12-26",7.3042,7.3383,7.0998,7.2701,23771315.0],["2019-12-27",7.2701,7.3451,7.1339,7.1407,27344139.0],["2019-12-30",7.1407,7.3042,7.018,7.2838,21510592.0],["2019-12-31",7.2838,7.2974,7.127,7.1747,22599890.0],["2020-01-02",7.1747,7.7948,7.17474365234375,7.6108,57853881.0],["2020-01-03",7.6108,7.6858,7.5154,7.5631,36967463.0],["2020-01-06",7.5631,7.9924,7.5086,7.9379,63477666.0],["2020-01-07",7.9379,8.0741,7.822,7.9447,41697082.0],["2020-01-08",7.9447,8.081,7.8425,7.9106,46022614.0],["2020-01-09",7.9106,8.2445,7.8493,7.9447,44825173.0],["2020-01-10",7.9447,7.9515,7.6653,7.6994,46155751.0],["2020-01-13",7.6994,7.9242,7.5836,7.8902,43309176.0],["2020-01-14",7.8902,8.0264,7.822,7.8561,29609403.0],["2020-01-15",7.8561,7.8697,7.6994,7.7539,19257140.0],["2020-01-16",7.7539,7.9311,7.7062,7.7675,24949807.0],["2020-01-17",7.7675,7.8834,7.6449,7.7062,20661558.0],["2020-01-20",7.7062,7.9174,7.6381,7.897,32749353.0],["2020-01-21",7.897,7.9106,7.495,7.5495,50478268.0],["2020-01-22",7.5495,8.299,7.5154,8.1218,67904365.0],["2020-01-23",8.1218,8.1695,7.6381,7.7539,61403491.0],["2020-02-03",7.7539,7.753902435302734,6.983962059020996,6.984,6391000.0],["2020-02-04",6.984,6.9908,6.4048,6.9431,65561650.0],["2020-02-05",6.9431,7.1543,6.8749,6.9295,45451309.0],["2020-02-06",6.9295,7.1884,6.8272,7.0998,41725993.0],["2020-02-07",7.0998,7.304202556610107,7.018,7.3042,36567357.0],["2020-02-10",7.3042,7.4268,7.1816,7.3996,35825472.0],["2020-02-11",7.3996,7.4064,7.2361,7.2701,29131821.0],["2020-02-12",7.2701,7.9924,7.270135402679443,7.9174,112664787.0],["2020-02-13",7.9174,8.2717,7.8357,7.9106,101563334.0],["2020-02-14",7.9106,7.9719,7.6244,7.6926,66280240.0],["2020-02-17",7.6926,8.0946,7.69257926940918,8.0196,61345536.0],["2020-02-18",8.0196,8.8236,8.019632339477539,8.6874,126329702.0],["2020-02-19",8.6874,8.994,8.687368392944336,8.7214,109894843.0],["2020-02-20",8.7214,9.4437,8.721434593200684,9.1303,105911362.0],["2020-02-21",9.1303,9.723,9.1098,9.3687,108225068.0],["2020-02-24",9.3687,9.4369,9.103,9.2052,93693689.0],["2020-02-25",9.2052,9.3687,8.8032,9.1303,92490442.0],["2020-02-26",9.1303,9.130252838134766,8.5034,8.5375,106154498.0],["2020-02-27",8.5375,8.7282,8.4353,8.5375,54026614.0],["2020-02-28",8.5375,8.537467956542969,7.7743,7.7812,85916156.0],["2020-03-02",7.7812,8.2309,7.781155109405518,8.0946,65090431.0],["2020-03-03",8.0946,8.4625,8.094583511352539,8.2104,64237815.0],["2020-03-04",8.2104,8.3603,8.0537,8.2513,48407485.0],["2020-03-05",8.2513,8.6601,8.251296997070312,8.5102,71021986.0],["2020-03-06",8.5102,8.510212898254395,8.2717,8.3262,43990483.0],["2020-03-09",8.3262,8.32624626159668,7.6585,7.6994,74871377.0],["2020-03-10",7.6994,8.0333,7.5222,7.9992,75189753.0],["2020-03-11",7.9992,8.4898,7.9991912841796875,8.0401,86468558.0],["2020-03-12",8.0401,8.2104,7.7675,8.0605,59307822.0],["2020-03-13",8.0605,8.2786,7.5972,8.1218,70138119.0],["2020-03-16",8.1218,8.2445,7.3178,7.3178,98724953.0],["2020-03-17",7.3178,7.4882,6.9499,7.127,54712394.0],["2020-03-18",7.127,7.3315,6.949894905090332,6.9499,52784562.0],["2020-03-19",6.9499,7.093,6.7727,7.0862,47367962.0],["2020-03-20",7.0862,7.1747,6.8954,7.0657,35309990.0],["2020-03-23",7.0657,7.065725326538086,6.5275,6.6024,45299206.0],["2020-03-24",6.6024,6.7796,6.4661,6.7114,33891951.0],["2020-03-25",6.7114,7.093,6.711418151855469,6.9431,42901432.0],["2020-03-26",6.9431,6.943081378936768,6.7796,6.8136,26727617.0],["2020-03-27",6.8136,6.9908,6.7932,6.8409,29010146.0],["2020-03-30",6.8409,6.840877532958984,6.4593,6.6092,31625351.0],["2020-03-31",6.6092,6.7319,6.4661,6.4866,27424132.0],["2020-04-01",6.4866,6.7455,6.4525,6.5479,32072439.0],["2020-04-02",6.5479,6.8613,6.507,6.8409,33251377.0],["2020-04-03",6.8409,6.840877532958984,6.6365,6.6842,24864613.0],["2020-04-07",6.6842,6.8954,6.6841630935668945,6.8272,29689227.0],["2020-04-08",6.8272,6.8613,6.7523,6.8272,22160167.0],["2020-04-09",6.8272,6.9226,6.8136,6.8409,18996644.0],["2020-04-10",6.8409,6.840877532958984,6.6433,6.6705,22167800.0],["2020-04-13",6.6705,6.670535564422607,6.4525,6.4729,26976035.0],["2020-04-14",6.4729,6.691,6.4729413986206055,6.6637,22929907.0],["2020-04-15",6.6637,6.8477,6.6569,6.725,27664880.0],["2020-04-16",6.725,6.8272,6.6365,6.7727,26726695.0],["2020-04-17",6.7727,7.018,6.772740840911865,6.8136,47994892.0],["2020-04-20",6.8136,6.8613,6.6637,6.7523,38042366.0],["2020-04-21",6.7523,6.7522993087768555,6.5411,6.6092,29754502.0],["2020-04-22",6.6092,6.7727,6.5343,6.7523,28505743.0],["2020-04-23",6.7523,6.7659,6.6024,6.6024,23433408.0],["2020-04-24",6.6024,6.6637,6.4389,6.5206,24054097.0],["2020-04-27",6.5206,6.7046,6.520636558532715,6.6024,26705667.0],["2020-04-28",6.6024,6.8341,6.398,6.8,48324873.0],["2020-04-29",6.8,7.2838,6.7591,7.2838,79861250.0],["2020-04-30",7.2838,7.604,7.1952,7.4268,70302614.0],["2020-05-06",7.4268,7.5291,7.2974,7.4405,42614600.0],["2020-05-07",7.4405,7.6176,7.3792,7.495,42995577.0],["2020-05-08",7.495,7.6176,7.4405,7.5222,32526369.0],["2020-05-11",7.5222,7.6176,7.3996,7.4677,35742229.0],["2020-05-12",7.4677,7.5427,7.3723,7.5086,25461576.0],["2020-05-13",7.5086,7.5563,7.4405,7.4473,22211579.0],["2020-05-14",7.4473,7.4882,7.2633,7.2906,35145794.0],["2020-05-15",7.2906,7.3996,7.1407,7.1747,40981369.0],["2020-05-18",7.1747,7.5427,7.0794,7.3928,51484441.0],["2020-05-19",7.3928,7.8902,7.392780780792236,7.822,67957460.0],["2020-05-20",7.822,7.9379,7.6244,7.6585,45500631.0],["2020-05-21",7.6585,7.8084,7.2293,7.3042,45096461.0],["2020-05-22",7.3042,7.3723,7.1747,7.2497,31420230.0],["2020-05-25",7.2497,7.3723,7.1543,7.3042,27639164.0],["2020-05-26",7.3042,7.5291,7.304202556610107,7.4609,28833068.0],["2020-05-27",7.4609,7.6244,7.3519,7.42,35034221.0],["2020-05-28",7.42,7.5359,7.3178,7.5291,35665551.0],["2020-05-29",7.5291,7.6994,7.4541,7.6721,52360337.0],["2020-06-01",7.6721,8.0196,7.6721391677856445,7.9106,46021451.0],["2020-06-02",7.9106,8.0673,7.8357,7.9242,40220940.0],["2020-06-03",7.9242,8.2172,7.9038,8.0401,54688806.0],["2020-06-04",8.0401,8.1491,7.9174,7.9583,30744322.0],["2020-06-05",7.9583,8.0128,7.8357,7.9174,21071139.0],["2020-06-08",7.9174,8.3058,7.9174299240112305,8.1763,43886480.0],["2020-06-09",8.1763,8.2717,8.0878,8.1082,31052182.0],["2020-06-10",8.1082,8.1287,7.9447,8.0401,21477740.0],["2020-06-11",8.0401,8.2513,7.9856,8.0878,32886967.0],["2020-06-12",8.0878,8.1695,7.8425,8.0605,26589691.0],["2020-06-15",8.0605,8.8509,8.060514450073242,8.5034,67289570.0],["2020-06-16",8.5034,8.7487,8.503399848937988,8.6533,40395306.0],["2020-06-17",8.6533,8.7078,8.4625,8.5238,27025320.0],["2020-06-18",8.5238,8.5852,8.3739,8.4693,27240105.0],["2020-06-19",8.4693,8.6669,8.4216,8.5852,31206273.0],["2020-06-22",8.5852,8.7623,8.5579,8.6601,38929087.0],["2020-06-23",8.6601,8.8032,8.4489,8.6669,41823717.0],["2020-06-24",8.6669,9.2802,8.666929244995117,9.2529,84045922.0],["2020-06-29",9.2529,10.0297,9.1916,9.6822,94414125.0],["2020-06-30",9.6822,9.9751,9.6072,9.8048,50301088.0],["2020-07-01",9.8048,10.2136,9.6822,10.125,52299125.0],["2020-07-02",10.125,10.4657,10.0228,10.3771,77805609.0],["2020-07-03",10.3771,10.4998,10.2545,10.418,41641276.0],["2020-07-06",10.418,10.5339,10.0433,10.3499,87311872.0],["2020-07-07",10.3499,11.0585,10.3295,10.8609,68846310.0],["2020-07-08",10.8609,11.0994,10.6429,10.9904,48324409.0],["2020-07-09",10.9904,12.0465,10.990373611450195,11.9715,69908486.0],["2020-07-10",11.9715,12.5667,11.4311,12.2315,79229710.0],["2020-07-13",12.2315,12.6283,12.0057,12.4778,41591121.0],["2020-07-14",12.4778,12.5598,12.0468,12.382,43672734.0],["2020-07-15",12.382,13.1345,12.1768,12.6556,53242989.0],["2020-07-16",12.6556,12.984,11.8005,11.8758,47872491.0],["2020-07-17",11.8758,12.9977,11.875761985778809,12.3957,71600964.0],["2020-07-20",12.3957,12.9566,12.3273,12.7172,39881142.0],["2020-07-21",12.7172,14.0033,12.717190742492676,13.1618,65820550.0],["2020-07-22",13.1618,13.4081,12.854,13.0045,34929242.0],["2020-07-23",13.0045,13.928,12.9019,13.7228,42635040.0],["2020-07-24",13.7228,13.7707,13.1345,13.3329,42338668.0],["2020-07-27",13.3329,14.4206,13.332868576049805,13.9212,42515375.0],["2020-07-28",13.9212,14.1264,13.2029,13.5039,44161430.0],["2020-07-29",13.5039,13.8528,13.3123,13.8323,31557229.0],["2020-07-30",13.8323,14.3658,13.6818,14.2222,42577781.0],["2020-07-31",14.2222,14.9952,14.1264,14.4137,36988648.0],["2020-08-03",14.4137,14.6326,13.7775,13.9896,56287820.0],["2020-08-04",13.9896,14.0717,13.4697,13.627,62384043.0],["2020-08-05",13.627,14.0033,13.4765,13.7365,50596683.0],["2020-08-06",13.7365,13.887,13.3397,13.5997,27992259.0],["2020-08-07",13.5997,13.8323,13.2166,13.586,31032008.0],["2020-08-10",13.586,14.9405,13.585982322692871,14.9405,45227532.0],["2020-08-11",14.9405,16.1239,14.940476417541504,15.7682,68771087.0],["2020-08-12",15.7682,15.8298,14.222183227539062,14.2222,83866449.0],["2020-08-13",14.2222,14.92,14.222183227539062,14.2564,45209521.0],["2020-08-14",14.2564,14.5027,13.8254,14.2906,38478343.0],["2020-08-17",14.2906,14.53,14.1333,14.4069,22760215.0],["2020-08-18",14.4069,14.5711,14.2769,14.359,22449513.0],["2020-08-19",14.359,14.5847,13.5928,13.6681,35724480.0],["2020-08-20",13.6681,13.6954,13.1071,13.1824,32296531.0],["2020-08-21",13.1824,13.6476,13.182369232177734,13.326,22454535.0],["2020-08-24",13.326,14.3864,13.1482,14.2153,44333583.0],["2020-08-25",14.2153,14.6053,13.9622,14.1538,29761631.0],["2020-08-26",14.1538,14.3316,13.6133,13.7502,29009058.0],["2020-08-27",13.7502,14.4343,13.6954,14.3316,28585078.0],["2020-08-28",14.3316,14.9542,14.2153,14.8584,32213055.0],["2020-08-31",14.8584,15.3236,14.6805,15.0157,32666156.0],["2020-09-01",15.0157,15.1867,14.6805,15.1115,22348170.0],["2020-09-02",15.1115,15.6998,14.7558,15.262,30202767.0],["2020-09-03",15.262,15.26199722290039,14.8789,15.0089,16951547.0],["2020-09-04",15.0089,15.0157,14.489,14.9747,18365520.0],["2020-09-07",14.9747,15.4604,14.6942,14.7695,25664788.0],["2020-09-08",14.7695,14.9405,14.5232,14.7558,17461530.0],["2020-09-09",14.7558,14.75577163696289,13.5655,13.9759,32785713.0],["2020-09-10",13.9759,14.4479,13.8596,13.9075,21435558.0],["2020-09-11",13.9075,16.705421447753906,13.8117,16.7054,58284455.0],["2020-09-14",16.7054,19.4965,16.2813,16.7123,132602395.0],["2020-09-15",16.7123,17.5126,16.4181,16.8217,85599211.0],["2020-09-16",16.8217,19.4281,16.7123,17.9847,113114836.0],["2020-09-17",17.9847,20.0848,17.8,19.346,125717806.0],["2020-09-18",19.346,19.5649,18.5456,19.1476,92945610.0],["2020-09-21",19.1476,19.6196,18.0804,18.1831,94817006.0],["2020-09-22",18.1831,18.443,17.8205,17.8889,54040861.0],["2020-09-23",17.8889,21.3914,17.88889503479004,20.379,117715357.0],["2020-09-24",20.379,20.8647,17.8068,18.3883,129759198.0],["2020-09-25",18.3883,19.2229,18.0189,18.3609,69821805.0],["2020-09-28",18.3609,20.0848,18.36091423034668,18.9629,83002249.0],["2020-09-29",18.9629,19.4965,18.2378,18.3267,78981676.0],["2020-09-30",18.3267,19.7086,18.326709747314453,18.7782,78647492.0],["2020-10-09",18.7782,22.3628,18.778207778930664,21.8634,106585232.0],["2020-10-12",21.8634,22.8006,21.5146,21.9592,116953916.0],["2020-10-13",21.9592,21.9729,20.8305,21.4804,85379533.0],["2020-10-14",21.4804,22.7801,21.480356216430664,21.6103,114939329.0],["2020-10-15",21.6103,21.7814,20.4474,20.8031,80961237.0],["2020-10-16",20.8031,21.3846,20.3174,20.8031,63134463.0],["2020-10-19",20.8031,20.9878,19.6196,19.7017,70342088.0],["2020-10-20",19.7017,20.8236,19.6196,20.5021,59379528.0],["2020-10-21",20.5021,21.1657,19.6265,20.0232,52889891.0],["2020-10-22",20.0232,20.0438,19.0587,19.7565,44289456.0],["2020-10-23",19.7565,20.3516,18.8124,19.1476,42737763.0],["2020-10-26",19.1476,20.8647,18.614,20.5432,68685132.0],["2020-10-27",20.5432,20.9057,20.0985,20.8715,53681426.0],["2020-10-28",20.8715,22.0139,20.6663,21.5761,69895992.0],["2020-10-29",21.5761,22.9717,21.1383,22.1371,67100954.0],["2020-10-30",22.1371,26.563129425048828,22.13707733154297,26.5631,142825354.0],["2020-11-02",26.5631,31.8101,26.3442,31.0097,145532793.0],["2020-11-03",31.0097,31.7964,29.7647,31.3175,100882838.0],["2020-11-04",31.3175,32.4258,28.3212,30.3051,112605735.0],["2020-11-05",30.3051,31.8101,29.963,31.126,93960680.0],["2020-11-06",31.126,31.7006,29.1216,29.6894,79635906.0],["2020-11-09",29.6894,31.468,29.2858,30.3051,90921706.0],["2020-11-10",30.3051,33.7255,29.4294,32.2889,110878658.0],["2020-11-11",32.2889,32.288936614990234,29.77149772644043,29.7715,76100318.0],["2020-11-12",29.7715,32.6789,29.77149772644043,32.6789,87759341.0],["2020-11-13",32.6789,32.67886734008789,30.3256,31.7143,79504051.0],["2020-11-16",31.7143,32.3026,29.9494,31.3654,61212144.0],["2020-11-17",31.3654,31.8101,29.7578,30.7771,49834681.0],["2020-11-18",30.7771,31.6322,28.5949,30.1683,68908855.0],["2020-11-19",30.1683,31.0234,29.361,30.0451,52223596.0],["2020-11-20",30.0451,31.8785,29.963,31.2423,56833144.0],["2020-11-23",31.2423,35.8736,30.8592,34.8201,96859359.0],["2020-11-24",34.8201,35.7504,33.746,35.0663,62735187.0],["2020-11-25",35.0663,35.0732,32.8567,33.0825,55491151.0],["2020-11-26",33.0825,33.1714,31.6049,32.8294,41141612.0],["2020-11-27",32.8294,32.973,31.7006,32.0974,33457974.0],["2020-11-30",32.0974,32.8773,31.0097,32.8773,47285604.0],["2020-12-01",32.8773,34.5122,31.9195,33.445,54496939.0],["2020-12-02",33.445,33.7118,31.9469,32.3779,42708502.0],["2020-12-03",32.3779,32.9251,31.6117,32.6652,33682535.0],["2020-12-04",32.6652,33.0414,31.5364,32.1521,36775145.0],["2020-12-07",32.1521,34.5738,31.8443,33.3835,52929230.0],["2020-12-08",33.3835,36.4345,33.383480072021484,35.4905,62589363.0],["2020-12-09",35.4905,37.488,34.6012,34.7995,54991267.0],["2020-12-10",34.7995,39.1572,34.5464,38.5689,79627508.0],["2020-12-11",38.5689,39.1572,36.6055,37.0091,61953634.0],["2020-12-14",37.0091,40.3612,37.00914764404297,39.0888,67441901.0],["2020-12-15",39.0888,42.8239,39.088775634765625,42.4066,81757960.0],["2020-12-16",42.4066,43.6311,41.4899,43.0907,57989857.0],["2020-12-17",43.0907,43.0906867980957,40.8127,42.4134,60516727.0],["2020-12-18",42.4134,43.5422,41.1274,41.9893,57563059.0],["2020-12-21",41.9893,45.615,41.98930358886719,45.0814,74110919.0],["2020-12-22",45.0814,46.0323,42.6529,43.0291,71527523.0],["2020-12-23",43.0291,50.1915,43.02911376953125,47.8314,87838130.0],["2020-12-24",47.8314,50.1094,45.916,48.1598,61107534.0],["2020-12-25",48.1598,52.3874,47.5441,51.1014,70613530.0],["2020-12-28",51.1014,51.1698,48.3103,50.5951,85097692.0],["2020-12-29",50.5951,50.595130920410156,43.8637,45.355,104148139.0],["2020-12-30",45.355,47.7767,45.355018615722656,46.4974,65172193.0],["2020-12-31",46.4974,49.7674,46.497440338134766,49.4459,66836403.0],["2021-01-04",49.4459,55.9379,47.202,53.4888,94223519.0],["2021-01-05",53.4888,55.1306,51.7444,52.5516,71590852.0],["2021-01-06",52.5516,55.7395,51.6281,54.8365,62533133.0],["2021-01-07",54.8365,61.8347,54.83647155761719,60.8838,82161815.0],["2021-01-08",60.8838,61.65,56.7998,58.3048,95227318.0],["2021-01-11",58.3048,58.30479431152344,53.222,55.4248,73934107.0],["2021-01-12",55.4248,60.8838,54.5697,59.4541,74216867.0],["2021-01-13",59.4541,63.4833,58.811,60.3365,69762989.0],["2021-01-14",60.3365,63.3192,57.3265,60.747,76058623.0],["2021-01-15",60.747,60.746986389160156,54.6791,57.5523,82210121.0],["2021-01-18",57.5523,59.9466,54.3918,58.9,59201984.0],["2021-01-19",58.9,60.6102,56.3551,57.395,55516573.0],["2021-01-20",57.395,63.3123,57.39495849609375,63.0729,79062683.0],["2021-01-21",63.0729,64.3111,61.7047,63.8938,74534005.0],["2021-01-22",63.8938,68.4088,63.5449,67.5879,76078657.0],["2021-01-25",67.5879,77.7261,66.9106,70.119,113466096.0],["2021-01-26",70.119,70.1189956665039,64.5574,65.3851,121394830.0],["2021-01-27",65.3851,71.4872,63.2849,71.4872,100960907.0],["2021-01-28",71.4872,71.48716735839844,67.7247,68.1283,66943808.0],["2021-01-29",68.1283,72.7596,65.7408,71.6924,96763983.0],["2021-02-01",71.6924,72.9238,64.6463,66.2744,104143740.0],["2021-02-02",66.2744,69.2023,65.4398,67.3142,70862783.0],["2021-02-03",67.3142,75.0307,67.3142318725586,71.1588,99180257.0],["2021-02-04",71.1588,75.9337,71.1588134765625,74.9076,84170955.0],["2021-02-05",74.9076,80.264,73.8815,78.8069,87751074.0],["2021-02-08",78.8069,79.149,71.5282,77.2746,81573401.0],["2021-02-09",77.2746,79.0942,74.2304,76.9804,76723935.0],["2021-02-10",76.9804,83.5818,76.98040008544922,81.468,90320746.0],["2021-02-18",81.468,83.0209,75.9337,78.9985,82346649.0],["2021-02-19",78.9985,78.99845886230469,72.9785,76.741,70630046.0],["2021-02-22",76.741,76.74095916748047,62.4435,63.1755,151917918.0],["2021-02-23",63.1755,65.3646,60.9043,62.081,95233954.0],["2021-02-24",62.081,63.8254,58.1475,60.5418,102539304.0],["2021-02-25",60.5418,62.1836,59.4404,59.7345,63824282.0],["2021-02-26",59.7345,59.73454284667969,55.1922,59.1599,80380970.0],["2021-03-01",59.1599,62.6624,59.15990447998047,61.0411,81589246.0],["2021-03-02",61.0411,62.2588,57.4702,58.1475,82349118.0],["2021-03-03",58.1475,59.0915,56.4441,58.5579,64710604.0],["2021-03-04",58.5579,58.55791091918945,49.1107,49.5895,159253330.0],["2021-03-05",49.5895,54.1045,48.967,52.6269,128624545.0],["2021-03-08",52.6269,52.6748,47.633,48.1256,122534997.0],["2021-03-09",48.1256,50.2736,46.3743,46.6001,110298119.0],["2021-03-10",46.6001,48.8917,46.60005569458008,47.2568,83489246.0],["2021-03-11",47.2568,51.2245,47.1336,50.2462,100299315.0],["2021-03-12",50.2462,55.1169,50.246246337890625,53.8103,115993463.0],["2021-03-15",53.8103,53.810340881347656,47.2089,48.7481,106664283.0],["2021-03-16",48.7481,49.0559,46.4359,48.235,66641306.0],["2021-03-17",48.235,48.495,45.5055,48.4334,80300022.0],["2021-03-18",48.4334,49.6306,47.0858,49.3159,82304644.0],["2021-03-19",49.3159,49.31588363647461,44.5409,44.9377,115128440.0],["2021-03-22",44.9377,46.8121,44.937721252441406,45.7176,69866855.0],["2021-03-23",45.7176,46.1349,43.6243,45.1908,76685824.0],["2021-03-24",45.1908,45.4918,42.9675,43.3233,62606527.0],["2021-03-25",43.3233,43.8637,41.6609,42.9402,68432889.0],["2021-03-26",42.9402,46.1759,42.940185546875,45.3619,109955951.0],["2021-03-29",45.3619,45.7518,42.8649,44.6025,77688062.0],["2021-03-30",44.6025,50.171,44.1442,49.3569,138048937.0],["2021-03-31",49.3569,50.4788,48.3855,49.1038,82111117.0],["2021-04-01",49.1038,51.204,48.0435,49.5622,79264693.0],["2021-04-02",49.5622,50.7593,48.4197,50.1778,56867069.0],["2021-04-06",50.1778,53.9882,49.6785,51.0056,80085850.0],["2021-04-07",51.0056,51.005584716796875,47.3389,48.1735,77127930.0],["2021-04-08",48.1735,48.4197,46.8874,48.1119,45766147.0],["2021-04-09",48.1119,48.1461,45.6765,46.7642,53467612.0],["2021-04-12",46.7642,46.8532,43.6585,44.0074,54493485.0],["2021-04-13",44.0074,46.1759,44.00736618041992,45.7723,55523174.0],["2021-04-14",45.7723,48.023,45.772315979003906,46.3196,53047901.0],["2021-04-15",46.3196,47.5373,45.6218,47.2021,41484170.0],["2021-04-16",47.2021,47.3047,43.7816,45.1908,62212847.0],["2021-04-19",45.1908,47.4073,43.7953,47.2705,72034781.0],["2021-04-20",47.2705,50.9645,46.388,49.7811,90228286.0],["2021-04-21",49.7811,50.6156,48.4334,49.4527,52388208.0],["2021-04-22",49.4527,51.9907,48.5908,50.6909,71885818.0],["2021-04-23",50.6909,55.2743,50.1436,54.0019,82533395.0],["2021-04-26",54.0019,58.9342,52.8116,55.4316,90736018.0],["2021-04-27",55.4316,58.2843,55.4111,57.0392,57377259.0],["2021-04-28",57.0392,58.8315,56.1568,57.737,57826640.0],["2021-04-29",57.737,58.1406,54.9938,56.2867,70611800.0],["2021-04-30",56.2867,62.594,56.28673553466797,61.4995,83816884.0],["2021-05-06",61.4995,62.6624,57.6412,58.6947,84758597.0],["2021-05-07",58.6947,59.974,56.0131,56.3893,56193670.0],["2021-05-10",56.3893,57.7233,54.9186,56.403,43808282.0],["2021-05-11",56.403,56.40303421020508,52.4558,54.3302,53955188.0],["2021-05-12",54.3302,56.9229,54.3234,56.0952,35384232.0],["2021-05-13",56.0952,56.09519577026367,53.7488,54.6791,31140041.0],["2021-05-14",54.6791,56.6083,52.4695,55.89,52546411.0],["2021-05-17",55.89,59.5019,55.4111,59.2488,61195339.0],["2021-05-18",59.2488,60.3365,57.9764,59.3515,36004626.0],["2021-05-19",59.3515,61.5679,56.4441,61.2943,53428685.0],["2021-05-20",61.2943,62.4777,58.339,58.8042,54941157.0],["2021-05-21",58.8042,62.854,58.804176330566406,60.9933,68418404.0],["2021-05-24",60.9933,61.4858,58.5305,60.4392,54687243.0],["2021-05-25",60.4392,61.9784,58.5442,61.6089,60261797.0],["2021-05-26",61.6089,61.7731,59.4062,59.5567,46824960.0],["2021-05-27",59.5567,61.7116,58.7495,60.5418,56683307.0],["2021-05-28",60.5418,65.0913,60.54176330566406,62.0628,73782783.0],["2021-05-31",62.0628,67.1263,61.1584,66.3931,68157178.0],["2021-06-01",66.3931,66.39312744140625,63.8717,65.8107,45313671.0],["2021-06-02",65.8107,67.7018,63.9128,64.1184,40848682.0],["2021-06-03",64.1184,64.11836242675781,59.9046,60.5075,69081061.0],["2021-06-04",60.5075,60.507503509521484,57.5407,58.7877,76228488.0],["2021-06-07",58.7877,58.787723541259766,55.7456,56.7459,66916654.0],["2021-06-08",56.7459,58.637,56.2183,57.1091,45350576.0],["2021-06-09",57.1091,58.85624313354492,56.047,58.8562,42407218.0],["2021-06-10",58.8562,66.1602,58.85624313354492,65.0982,107152964.0],["2021-06-11",65.0982,68.5103,64.4609,67.0577,101937005.0],["2021-06-15",67.0577,68.5103,65.9067,67.2153,50889832.0],["2021-06-16",67.2153,67.21532440185547,61.9395,63.3647,64386345.0],["2021-06-17",63.3647,64.9406,62.7617,64.6459,45845833.0],["2021-06-18",64.6459,68.9625,64.0841,68.1677,58382937.0],["2021-06-21",68.1677,71.3264,65.9272,70.4356,59940986.0],["2021-06-22",70.4356,71.4977,68.2362,69.9492,40460980.0],["2021-06-23",69.9492,72.8886,69.7162,70.2301,49029467.0],["2021-06-24",70.2301,75.7457,70.23008728027344,73.2517,64375239.0],["2021-06-25",73.2517,77.3764,72.0321,75.7046,48091125.0],["2021-06-28",75.7046,77.4107,73.6491,74.903,41853512.0],["2021-06-29",74.903,80.4255,74.90296936035156,78.9044,54524832.0],["2021-06-30",78.9044,80.9736,76.287,78.8358,35894209.0],["2021-07-01",78.8358,80.0966,73.3819,73.9985,51749569.0],["2021-07-02",73.9985,75.1154,70.7577,72.0047,53989215.0],["2021-07-05",72.0047,75.1496,71.4634,73.8067,42607600.0],["2021-07-06",73.8067,74.0122,69.8875,72.1486,45577684.0],["2021-07-07",72.1486,79.3429,69.956,78.7262,62340719.0],["2021-07-08",78.7262,83.7006,77.4244,81.0901,65441397.0],["2021-07-09",81.0901,81.9123,77.4449,80.8502,47865129.0],["2021-07-12",80.8502,84.0637,78.8153,81.1723,49551524.0],["2021-07-13",81.1723,84.3994,79.8225,81.5217,40783094.0],["2021-07-14",81.5217,86.7838,80.0143,82.9195,49833697.0],["2021-07-15",82.9195,90.3536,81.6725,89.3464,59068989.0],["2021-07-16",89.3464,92.9435,85.9342,86.2631,48239415.0],["2021-07-19",86.2631,91.2101,86.26310729980469,87.0237,36231970.0],["2021-07-20",87.0237,88.7982,83.9472,86.4001,38013886.0],["2021-07-21",86.4001,94.6907,86.40013885498047,94.54,54498614.0],["2021-07-22",94.54,98.836,94.0604,98.0138,41955496.0],["2021-07-23",98.0138,98.0137939453125,93.5807,94.0056,38885352.0],["2021-07-26",94.0056,98.6579,91.5869,97.3629,50957100.0],["2021-07-27",97.3629,98.9662,84.2761,86.3111,68645266.0],["2021-07-28",86.3111,90.4427,82.7619,89.5999,54280718.0],["2021-07-29",89.5999,107.51712799072266,89.59989166259766,107.5171,82871475.0],["2021-07-30",107.5171,123.4405,107.51712799072266,114.9718,80281339.0],["2021-08-02",114.9718,117.1506,105.3725,110.0386,74233943.0],["2021-08-03",110.0386,110.03856658935547,94.5537,98.651,92916441.0],["2021-08-04",98.651,106.5442,98.0344,105.0368,72916911.0],["2021-08-05",105.0368,108.0516,98.6647,105.7288,55595110.0],["2021-08-06",105.7288,113.5809,103.1252,109.463,57202432.0],["2021-08-09",109.463,111.7857,101.611,108.1886,49830061.0],["2021-08-10",108.1886,114.1907,102.2139,105.8316,59013189.0],["2021-08-11",105.8316,108.6203,103.3787,104.9135,44768953.0],["2021-08-12",104.9135,106.2838,101.6315,102.7826,36405405.0],["2021-08-13",102.7826,103.735,95.6225,98.651,61971296.0],["2021-08-16",98.651,100.501,95.369,96.4722,38762039.0],["2021-08-17",96.4722,102.0837,96.47216796875,99.1443,53700418.0],["2021-08-18",99.1443,100.1515,90.6208,92.1556,84217761.0],["2021-08-19",92.1556,95.6911,89.0723,93.985,51300160.0],["2021-08-20",93.985,98.281,92.7585,94.4167,45356033.0],["2021-08-23",94.4167,100.9395,91.813,99.3499,55339694.0],["2021-08-24",99.3499,106.9964,98.5893,100.7819,62507503.0],["2021-08-25",100.7819,106.181,99.4869,105.4822,46247992.0],["2021-08-26",105.4822,110.6552,102.7758,102.81,49204237.0],["2021-08-27",102.81,105.3657,100.6517,102.2139,38227228.0],["2021-08-30",102.2139,114.1701,95.1566,111.2582,85751715.0],["2021-08-31",111.2582,111.6898,105.7973,107.7638,40450219.0],["2021-09-01",107.7638,109.1478,94.5537,97.356,56540912.0],["2021-09-02",97.356,101.3369,95.835,97.911,40724271.0],["2021-09-03",97.911,103.2896,94.8826,95.8281,42825732.0],["2021-09-06",95.8281,97.2944,90.0384,96.0542,46194339.0],["2021-09-07",96.0542,97.3286,91.58,97.2944,39659188.0],["2021-09-08",97.2944,101.3917,93.3067,93.6698,41234447.0],["2021-09-09",93.6698,95.0059,90.5728,94.6633,39062398.0],["2021-09-10",94.6633,101.0628,93.3204,98.329,48364440.0],["2021-09-13",98.329,98.329,92.0871,92.183,42567820.0],["2021-09-14",92.183,95.1018,90.6482,92.6969,33361228.0],["2021-09-15",92.6969,96.4722,92.0734,94.3618,35535378.0],["2021-09-16",94.3618,94.6427,86.6536,86.6742,49152514.0],["2021-09-17",86.6742,88.0925,82.9674,84.9476,40612166.0],["2021-09-22",84.9476,88.3323,84.94757843017578,85.2011,27399957.0],["2021-09-23",85.2011,89.5382,85.20108032226562,88.7229,37571074.0],["2021-09-24",88.7229,98.8017,87.5101,96.1981,60484897.0],["2021-09-27",96.1981,102.7757,95.232,101.2341,56041129.0],["2021-09-28",101.2341,103.043,97.082,98.1303,34883940.0],["2021-09-29",98.1303,105.2424,96.6846,100.9874,47501013.0],["2021-09-30",100.9874,103.4335,98.8908,101.6658,34150891.0],["2021-10-08",101.6658,104.5024,98.6579,102.9128,32208470.0],["2021-10-11",102.9128,104.4887,94.677,95.2457,43494868.0],["2021-10-12",95.2457,100.4325,95.2457046508789,98.3221,34263840.0],["2021-10-13",98.3221,105.03,98.0207,103.8241,42224368.0],["2021-10-14",103.8241,109.7371,103.82406616210938,105.1396,50466014.0],["2021-10-15",105.1396,109.0793,102.5085,107.9693,34936095.0],["2021-10-18",107.9693,112.0804,107.2568,110.7922,32720924.0],["2021-10-19",110.7922,113.3753,107.6267,109.97,31145511.0],["2021-10-20",109.97,113.6563,109.1889,109.9015,36095007.0],["2021-10-21",109.9015,111.4774,107.1814,109.5452,26945112.0],["2021-10-22",109.5452,110.436,106.8868,107.8254,20155942.0],["2021-10-25",107.8254,120.7409,107.82544708251953,117.8495,61907241.0],["2021-10-26",117.8495,119.213,116.0818,116.6847,28637152.0],["2021-10-27",116.6847,122.632,116.6847152709961,118.2195,32638722.0],["2021-10-28",118.2195,120.9328,115.7255,117.1644,25334559.0],["2021-10-29",117.1644,117.16435241699219,103.9405,112.4367,81780413.0],["2021-11-01",112.4367,116.8218,108.2571,112.9505,43413120.0],["2021-11-02",112.9505,113.3137,108.0584,111.1006,30825272.0],["2021-11-03",111.1006,112.1078,103.5842,104.8861,38234740.0],["2021-11-04",104.8861,110.0112,104.88607025146484,108.538,28986473.0],["2021-11-05",108.538,109.6275,104.1666,106.736,22780016.0],["2021-11-08",106.736,111.2239,105.5164,108.2571,25339540.0],["2021-11-09",108.2571,114.1427,107.983,109.7713,29559224.0],["2021-11-10",109.7713,110.6621,106.6812,108.8738,19590517.0],["2021-11-11",108.8738,112.5531,107.9214,110.2989,24339323.0],["2021-11-12",110.2989,112.2105,109.6823,110.1208,19449144.0],["2021-11-15",110.1208,110.1687,101.8165,102.8306,35270866.0],["2021-11-16",102.8306,103.3855,99.3979,100.5147,27070149.0],["2021-11-17",100.5147,104.4887,99.6925,104.2489,25676177.0],["2021-11-18",104.2489,104.24885559082031,101.4739,102.5085,17570938.0],["2021-11-19",102.5085,104.8998,101.1176,103.8172,23609178.0],["2021-11-22",103.8172,109.648,103.81719970703125,108.2777,33473997.0],["2021-11-23",108.2777,109.8878,106.5579,107.3047,23107441.0],["2021-11-24",107.3047,107.5719,103.7829,104.1392,20608854.0],["2021-11-25",104.1392,104.4887,101.6384,101.7411,19995900.0],["2021-11-26",101.7411,105.5849,101.74113464355469,104.7216,17549175.0],["2021-11-29",104.7216,111.4637,103.2006,108.4079,34496296.0],["2021-11-30",108.4079,111.8954,106.8868,110.6415,25527709.0],["2021-12-01",110.6415,111.6761,108.5929,109.6275,20613174.0],["2021-12-02",109.6275,110.1619,107.4349,108.2434,14513272.0],["2021-12-03",108.2434,108.9423,103.2828,104.8244,31018366.0],["2021-12-06",104.8244,105.9207,102.6387,102.947,16584069.0],["2021-12-07",102.947,103.8035,99.4664,101.885,22032046.0],["2021-12-08",101.885,103.8446,100.3091,102.9128,21331804.0],["2021-12-09",102.9128,102.9539,100.7202,101.426,22963586.0],["2021-12-10",101.426,104.009,100.22,102.7689,29766557.0],["2021-12-13",102.7689,104.3105,101.145,101.4671,25157167.0],["2021-12-14",101.4671,103.3239,100.9874,101.9946,16709331.0],["2021-12-15",101.9946,103.6733,101.1724,102.1591,20440229.0],["2021-12-16",102.1591,104.6737,102.15908813476562,104.5777,25998124.0],["2021-12-17",104.5777,104.8313,99.3567,100.3776,27680888.0],["2021-12-20",100.3776,100.37763977050781,92.7243,94.2796,41484716.0],["2021-12-21",94.2796,94.27960968017578,88.9353,92.7174,41714236.0],["2021-12-22",92.7174,94.9511,91.2306,94.1426,23994986.0],["2021-12-23",94.1426,98.5825,94.14258575439453,96.5955,26042886.0],["2021-12-24",96.5955,97.3697,91.1278,91.2717,24716560.0],["2021-12-27",91.2717,93.5259,89.3327,92.9778,19607228.0],["2021-12-28",92.9778,95.8898,91.765,95.1361,19469690.0],["2021-12-29",95.1361,97.6712,94.8894,94.8894,17163770.0],["2021-12-30",94.8894,98.3221,94.5537,96.5886,17823521.0],["2021-12-31",96.5886,103.4609,96.58863830566406,99.898,33446301.0],["2022-01-04",99.898,102.0563,92.5324,92.7722,33776561.0],["2022-01-05",92.7722,93.3204,86.7359,88.3871,37116209.0],["2022-01-06",88.3871,89.8945,86.1329,89.1408,21171022.0],["2022-01-07",89.1408,89.8808,85.6328,87.9075,23072709.0],["2022-01-10",87.9075,87.90752410888672,84.7489,85.3039,24055529.0],["2022-01-11",85.3039,86.2357,81.9534,82.8921,30882266.0],["2022-01-12",82.8921,85.989,82.89205932617188,85.9822,28809369.0],["2022-01-13",85.9822,86.3042,84.002,84.3104,18371969.0],["2022-01-14",84.3104,85.715,82.3919,84.6872,20853936.0],["2022-01-17",84.6872,88.0651,84.3789,85.4409,24668883.0],["2022-01-18",85.4409,86.6742,83.4128,85.5437,17882569.0],["2022-01-19",85.5437,85.54368591308594,81.323,82.7071,25235624.0],["2022-01-20",82.7071,84.7763,81.2271,83.7691,18543228.0],["2022-01-21",83.7691,87.4964,82.9126,85.4889,26114012.0],["2022-01-24",85.4889,91.1004,84.9613,90.148,36272500.0],["2022-01-25",90.148,90.14804077148438,86.33847045898438,86.3385,22814456.0],["2022-01-26",86.3385,89.6204,86.33847045898438,88.6955,18508375.0],["2022-01-27",88.6955,88.6954574584961,75.0811,76.054,65271295.0],["2022-01-28",76.054,79.8499,76.05404663085938,78.1027,42743171.0],["2022-02-07",78.1027,81.878,76.8077,77.349,26695386.0],["2022-02-08",77.349,78.1027,71.5388,73.3956,45382030.0],["2022-02-09",73.3956,74.1356,70.5042,73.3476,33621238.0],["2022-02-10",73.3476,74.6769,67.832,69.2709,53234617.0],["2022-02-11",69.2709,69.2708511352539,66.0574,66.2561,46447403.0],["2022-02-14",66.2561,67.3661,64.7487,65.4887,33819011.0],["2022-02-15",65.4887,70.5521,65.2763,70.0862,47341364.0],["2022-02-16",70.0862,71.6484,69.4764,70.1068,30063166.0],["2022-02-17",70.1068,75.0126,69.4079,73.7245,46644340.0],["2022-02-18",73.7245,74.992,72.0184,72.5871,24720231.0],["2022-02-21",72.5871,74.1493,70.9153,72.6624,27810874.0],["2022-02-22",72.6624,74.7522,70.5795,73.7587,30881859.0],["2022-02-23",73.7587,76.7529,73.75873565673828,76.6296,30884434.0],["2022-02-24",76.6296,81.4326,75.3894,79.5484,55145549.0],["2022-02-25",79.5484,83.358,78.089,80.2747,34797996.0],["2022-02-28",80.2747,83.0771,78.9044,82.9743,24604986.0],["2022-03-01",82.9743,86.6742,82.94,84.1665,34892603.0],["2022-03-02",84.1665,85.8863,81.4532,85.7013,23333493.0],["2022-03-03",85.7013,88.1062,83.4197,83.7965,24675746.0],["2022-03-04",83.7965,85.3587,82.2343,83.3374,20882052.0],["2022-03-07",83.3374,86.6468,81.3847,84.9065,33859285.0],["2022-03-08",84.9065,89.0449,84.90646362304688,86.9483,39424974.0],["2022-03-09",86.9483,89.6204,78.7947,83.7074,47079699.0],["2022-03-10",83.7074,89.2847,83.70740509033203,88.394,35092325.0],["2022-03-11",88.394,88.39399719238281,82.9126,86.6879,30431427.0],["2022-03-14",86.6879,86.68791961669922,81.5217,82.2137,22880932.0],["2022-03-15",82.2137,85.6464,80.2884,82.988,28645670.0],["2022-03-16",82.988,85.6464,77.8218,84.4679,44328341.0],["2022-03-17",84.4679,86.2494,80.0897,81.508,41464120.0],["2022-03-18",81.508,83.4539,77.8903,83.0771,22691414.0],["2022-03-21",83.0771,83.5841,79.6786,80.4186,31383535.0],["2022-03-22",80.4186,81.3162,76.2459,77.7053,34967466.0],["2022-03-23",77.7053,80.3364,77.70531463623047,78.6097,24216935.0],["2022-03-24",78.6097,78.7742,76.7392,77.2805,17046941.0],["2022-03-25",77.2805,78.4179,74.485,74.5878,20089553.0],["2022-03-28",74.5878,75.5607,73.005,73.5189,21053058.0],["2022-03-29",73.5189,75.9718,73.4024,74.9372,20224173.0],["2022-03-30",74.9372,76.7324,73.9163,76.6776,26629927.0],["2022-03-31",76.6776,76.67756652832031,70.7645,73.4915,33409825.0],["2022-04-01",73.4915,74.67,71.8608,72.3062,25116012.0],["2022-04-06",72.3062,73.375,69.3257,70.2849,22964930.0],["2022-04-07",70.2849,71.1208,69.216,69.4422,17721123.0],["2022-04-08",69.4422,72.3199,69.1886,69.5518,25899946.0],["2022-04-11",69.5518,69.55177307128906,65.7696,66.0437,30100483.0],["2022-04-12",66.0437,67.3935,64.7556,66.3246,25614433.0],["2022-04-13",66.3246,66.9824,64.5432,65.4339,23583065.0],["2022-04-14",65.4339,66.1739,60.2882,60.3636,56385166.0],["2022-04-15",60.3636,60.363616943359375,56.6911,57.9176,50963752.0],["2022-04-18",57.9176,60.576,55.91,60.1855,39780160.0],["2022-04-19",60.1855,62.7343,59.8909,61.734,43962216.0],["2022-04-20",61.734,61.73395919799805,49.38717269897461,49.3872,96118274.0],["2022-04-21",49.3872,49.38717269897461,43.7825,44.1799,112594602.0],["2022-04-22",44.1799,45.42,43.7825,43.8715,59784565.0],["2022-04-25",43.8715,43.87154006958008,40.3566,40.3566,66705923.0],["2022-04-26",40.3566,41.3158,39.1096,39.4659,56235456.0],["2022-04-27",39.4659,42.7958,38.3765,42.3505,75419404.0],["2022-04-28",42.3505,43.2206,40.891,41.7681,57640716.0],["2022-04-29",41.7681,44.1936,40.939,43.3028,66213912.0],["2022-05-05",43.3028,44.7212,42.7067,43.5906,53128304.0],["2022-05-06",43.5906,43.9538,42.186,42.7273,29106438.0],["2022-05-09",42.7273,45.098,42.72730255126953,43.7208,30915802.0],["2022-05-10",43.7208,47.7565,42.604,46.1532,57864182.0],["2022-05-11",46.1532,51.0247,46.15315246582031,49.2638,81949639.0],["2022-05-12",49.2638,50.3601,48.5101,49.2227,35772035.0],["2022-05-13",49.2227,50.0107,48.1059,48.9898,33365453.0],["2022-05-16",48.9898,52.1758,48.989768981933594,50.0175,39878808.0],["2022-05-17",50.0175,51.7305,49.5996,51.2097,38072874.0],["2022-05-18",51.2097,53.5188,50.4903,52.7651,42039538.0],["2022-05-19",52.7651,56.6705,51.751,56.4033,57849260.0],["2022-05-20",56.4033,59.1098,55.8415,58.3698,44965296.0],["2022-05-23",58.3698,58.6233,54.5945,56.4239,50459271.0],["2022-05-24",56.4239,56.65,52.9021,53.1762,52228954.0],["2022-05-25",53.1762,54.5328,52.5527,54.2587,37210726.0],["2022-05-26",54.2587,55.2111,53.0323,53.786,28903058.0],["2022-05-27",53.786,54.9645,52.8952,53.2652,27188585.0],["2022-05-30",53.2652,53.9093,51.4564,52.2923,48534528.0],["2022-05-31",52.2923,55.2248,52.0045,54.7863,56933864.0],["2022-06-01",54.7863,56.3211,53.5462,55.3619,39771585.0],["2022-06-02",55.3619,58.2396,54.5739,58.2396,47039428.0],["2022-06-06",58.2396,63.3852,58.239585876464844,63.1043,78826679.0],["2022-06-07",63.1043,67.832,63.10429382324219,65.153,68676717.0],["2022-06-08",65.153,65.5435,62.6726,63.6524,50659501.0],["2022-06-09",63.6524,64.92,62.1451,62.8713,33141323.0],["2022-06-10",62.8713,64.0567,60.9666,63.7552,46260919.0],["2022-06-13",63.7552,63.75522232055664,60.624,61.5901,47534622.0],["2022-06-14",61.5901,61.5900764465332,57.8285,60.3157,52528910.0],["2022-06-15",60.3157,61.3434,58.0888,59.4181,56270468.0],["2022-06-16",59.4181,62.611,59.41807556152344,61.7408,50675907.0],["2022-06-17",61.7408,62.6932,60.4184,61.9875,43157462.0],["2022-06-20",61.9875,64.9543,61.1242,63.8511,73773897.0],["2022-06-21",63.8511,63.85114669799805,59.747,60.206,73706743.0],["2022-06-22",60.206,65.4818,59.6168,64.1115,96792162.0],["2022-06-23",64.1115,64.3033,61.1173,63.2756,62314224.0],["2022-06-24",63.2756,66.4754,63.27558898925781,65.3722,68651055.0],["2022-06-27",65.3722,67.3181,64.6254,64.6665,56983936.0],["2022-06-28",64.6665,67.4313,63.6859,66.5876,55851306.0],["2022-06-29",66.5876,68.378,62.9656,63.1783,59496988.0],["2022-06-30",63.1783,69.0639,62.7598,67.397,59657221.0],["2022-07-01",67.397,68.3231,65.243,65.8124,39131414.0],["2022-07-04",65.8124,65.8124008178711,61.9435,64.0289,61930831.0],["2022-07-05",64.0289,64.02886962890625,58.9252,60.3177,92278636.0],["2022-07-06",60.3177,65.0784,60.317745208740234,63.4184,82259914.0],["2022-07-07",63.4184,76.1020278930664,63.3635,76.102,132716007.0],["2022-07-08",76.102,78.2011,70.6554,71.6843,99964781.0],["2022-07-11",71.6843,77.1653,70.7926,76.9321,93571041.0],["2022-07-12",76.9321,81.4732,74.7781,79.5045,82038443.0],["2022-07-13",79.5045,83.7575,76.2186,79.2301,77074183.0],["2022-07-14",79.2301,89.9862,79.23007202148438,86.4328,80801950.0],["2022-07-15",86.4328,88.5868,83.8398,85.8497,57313344.0],["2022-07-18",85.8497,91.1729,85.84972381591797,86.8169,69571847.0],["2022-07-19",86.8169,87.1325,82.3856,82.7148,58156690.0],["2022-07-20",82.7148,85.0608,80.6363,82.7971,42166472.0],["2022-07-21",82.7971,84.0319,79.9366,79.9641,44300464.0],["2022-07-22",79.9641,80.945,77.2407,78.3589,47060465.0],["2022-07-25",78.3589,79.4016,75.3749,76.0677,34946543.0],["2022-07-26",76.0677,77.7415,74.4557,75.9374,46037453.0],["2022-07-27",75.9374,82.7285,75.9374008178711,82.1455,70647619.0],["2022-07-28",82.1455,88.0654,82.14546203613281,85.541,60912982.0],["2022-07-29",85.541,89.9175,84.9237,84.9648,50157049.0],["2022-08-01",84.9648,89.1767,83.0921,87.8322,43133255.0],["2022-08-02",87.8322,90.8573,84.3749,89.1081,50155196.0],["2022-08-03",89.1081,89.554,81.7545,82.4541,55759758.0],["2022-08-04",82.4541,83.1744,79.0106,80.9999,43242116.0],["2022-08-05",80.9999,81.5418,77.7689,79.1615,39428023.0],["2022-08-08",79.1615,82.0974,76.1569,81.3429,40648984.0],["2022-08-09",81.3429,90.9328,79.6965,87.9076,71167180.0],["2022-08-10",87.9076,90.288,86.0006,88.3535,44620135.0],["2022-08-11",88.3535,89.8627,84.0045,86.57,36708415.0],["2022-08-12",86.57,87.1188,83.7026,84.6356,26589662.0],["2022-08-15",84.6356,91.0974,83.6958,89.849,48325505.0],["2022-08-16",89.849,94.0677,89.4717,90.2057,51772861.0],["2022-08-17",90.2057,95.1515,90.20567321777344,92.6066,41291457.0],["2022-08-18",92.6066,97.4084,91.9823,96.0639,48707731.0],["2022-08-19",96.0639,98.307,91.5365,94.9183,56388256.0],["2022-08-22",94.9183,97.1889,92.6134,95.9678,37352117.0],["2022-08-23",95.9678,102.2102,94.6782,99.2605,40307915.0],["2022-08-24",99.2605,100.7011,92.8947,93.6904,44440904.0],["2022-08-25",93.6904,95.618,89.2727,90.7887,47861007.0],["2022-08-26",90.7887,94.6645,90.0136,90.3086,37384134.0],["2022-08-29",90.3086,94.1843,82.3856,90.6516,47209391.0],["2022-08-30",90.6516,91.9275,87.208,87.3109,38771910.0],["2022-08-31",87.3109,88.2163,76.2186,76.4176,87987860.0],["2022-09-01",76.4176,78.4961,75.5327,76.692,38899133.0],["2022-09-02",76.692,77.57,71.7186,74.538,48324232.0],["2022-09-05",74.538,81.0136,73.4679,80.2385,50650230.0],["2022-09-06",80.2385,84.7727,78.9488,84.0936,50804537.0],["2022-09-07",84.0936,86.8444,83.0715,83.7987,38480611.0],["2022-09-08",83.7987,86.9816,83.1127,83.2705,28263530.0],["2022-09-09",83.2705,83.7575,80.8764,82.4541,24652633.0],["2022-09-13",82.4541,84.3749,80.4442,81.192,22434370.0],["2022-09-14",81.192,83.2499,79.3604,80.6569,27444534.0],["2022-09-15",80.6569,81.631,72.6996,73.8109,57094986.0],["2022-09-16",73.8109,78.1531,73.5365,75.5189,39886211.0],["2022-09-19",75.5189,77.7415,74.1196,75.0593,27813436.0],["2022-09-20",75.0593,81.1508,75.0593490600586,78.304,42967491.0],["2022-09-21",78.304,79.7788,76.4862,77.3779,26985436.0],["2022-09-22",77.3779,80.163,75.1211,78.304,29900620.0],["2022-09-23",78.304,80.259,75.1142,77.4808,33026771.0],["2022-09-26",77.4808,83.8192,76.8292,82.3307,47612364.0],["2022-09-27",82.3307,83.243,79.9846,81.631,30384326.0],["2022-09-28",81.631,83.0029,77.0898,77.7003,34925525.0],["2022-09-29",77.7003,78.9557,75.1142,77.8581,24796181.0],["2022-09-30",77.8581,78.7293,74.0853,75.8825,30740021.0],["2022-10-10",75.8825,79.4907,75.7042,77.1241,29697838.0],["2022-10-11",77.1241,81.4183,76.4176,79.9846,32495681.0],["2022-10-12",79.9846,86.43280792236328,78.1325,86.4328,43951741.0],["2022-10-13",86.4328,90.7339,85.0609,87.7362,39783433.0],["2022-10-14",87.7362,92.6752,85.6096,90.5349,42418318.0],["2022-10-17",90.5349,90.53494262695312,86.2956,88.5456,28599013.0],["2022-10-18",88.5456,95.2613,87.4618,92.4488,38436994.0],["2022-10-19",92.4488,95.3368,90.4663,90.7544,32502332.0],["2022-10-20",90.7544,90.75444793701172,86.6386,87.8048,29209236.0],["2022-10-21",87.8048,91.756,86.6729,90.5418,30888485.0],["2022-10-24",90.5418,90.54179382324219,86.1447,86.4328,27911763.0],["2022-10-25",86.4328,91.4404,85.7606,88.9435,29402052.0],["2022-10-26",88.9435,92.6066,87.3932,91.0288,31054997.0],["2022-10-27",91.0288,98.7804,90.6859,91.2484,52603363.0],["2022-10-28",91.2484,92.8741,88.3535,88.5799,30329665.0],["2022-10-31",88.5799,91.2346,86.9747,89.8078,25998884.0],["2022-11-01",89.8078,92.9496,89.80779266357422,92.5997,33991665.0],["2022-11-02",92.5997,92.8672,90.1782,91.2895,30383229.0],["2022-11-03",91.2895,94.5822,90.2743,92.9496,28827962.0],["2022-11-04",92.9496,96.3177,91.948,95.6249,37169472.0],["2022-11-07",95.6249,96.0021,91.3787,91.9618,35156717.0],["2022-11-08",91.9618,91.96175384521484,85.493,88.4221,48938863.0],["2022-11-09",88.4221,88.42212677001953,85.9801,86.4465,22208464.0],["2022-11-10",86.4465,87.1051,83.0029,83.7575,25882616.0],["2022-11-11",83.7575,87.4618,83.6615,84.7659,29413225.0],["2022-11-14",84.7659,84.76587677001953,78.1942,79.5456,47304061.0],["2022-11-15",79.5456,81.631,79.2301,81.6241,42246395.0],["2022-11-16",81.6241,81.7545,78.8322,79.5045,26951047.0],["2022-11-17",79.5045,80.7598,77.5151,78.9214,26624365.0],["2022-11-18",78.9214,80.9382,76.4862,78.8116,33201329.0],["2022-11-21",78.8116,80.3962,78.2011,78.7499,25276090.0],["2022-11-22",78.7499,78.7499,75.6561,76.0609,34264780.0],["2022-11-23",76.0609,81.4115,75.4709,80.8147,42552350.0],["2022-11-24",80.8147,83.0647,79.7171,81.6516,32975262.0],["2022-11-25",81.6516,81.65156555175781,78.0639,78.1256,25975056.0],["2022-11-28",78.1256,80.7872,76.0609,80.1973,24514032.0],["2022-11-29",80.1973,80.19729614257812,77.865,78.6539,22085067.0],["2022-11-30",78.6539,79.7994,77.7346,78.8871,20852025.0],["2022-12-01",78.8871,80.8764,78.3383,79.5113,27914112.0],["2022-12-02",79.5113,83.6889,79.1135,82.3787,41230607.0],["2022-12-05",82.3787,82.37870025634766,73.1661,74.4831,77586374.0],["2022-12-06",74.4831,74.48312377929688,69.7636,72.3086,61383791.0],["2022-12-07",72.3086,73.7903,71.41,72.8025,36957436.0],["2022-12-08",72.8025,76.006,72.1783,73.5502,39048819.0],["2022-12-09",73.5502,74.0715,71.753,73.2621,31884532.0],["2022-12-12",73.2621,73.5365,71.7392,71.9725,23369493.0],["2022-12-13",71.9725,72.6447,69.0159,69.0845,39499234.0],["2022-12-14",69.0845,69.8322,66.6493,67.5068,48161600.0],["2022-12-15",67.5068,68.9336,67.0266,68.8238,26684635.0],["2022-12-16",68.8238,68.82382202148438,66.7796,67.2255,22066765.0],["2022-12-19",67.2255,69.009,66.2377,66.7522,24610838.0],["2022-12-20",66.7522,68.2545,65.7713,66.6424,27862566.0],["2022-12-21",66.6424,66.8002,65.099,65.4969,20589578.0],["2022-12-22",65.4969,66.2446,64.61195373535156,64.612,19557405.0],["2022-12-23",64.612,65.0304,62.1905,62.8078,24741472.0],["2022-12-26",62.8078,69.6333,62.807838439941406,69.6127,55473706.0],["2022-12-27",69.6127,73.8109,69.2834,73.6462,58489205.0],["2022-12-28",73.6462,75.663,72.5075,74.8467,47577901.0],["2022-12-29",74.8467,76.0815,74.0441,74.5998,25354585.0],["2022-12-30",74.5998,78.2011,74.2362,76.692,37975588.0],["2023-01-03",76.692,80.5814,75.4229,79.3055,41007402.0],["2023-01-04",79.3055,79.5045,76.5548,77.0006,32099894.0],["2023-01-05",77.0006,79.4633,76.5753,78.1394,25312910.0],["2023-01-06",78.1394,84.1897,78.13936614990234,82.3856,45487853.0],["2023-01-09",82.3856,85.3695,81.631,82.6599,34586161.0],["2023-01-10",82.6599,84.8894,82.6599349975586,83.634,23523955.0],["2023-01-11",83.634,85.3695,82.5296,83.6615,25460989.0],["2023-01-12",83.6615,84.2102,82.1935,82.5845,21439300.0],["2023-01-13",82.5845,83.4557,81.974,82.5365,21097473.0],["2023-01-16",82.5365,85.7674,81.7613,83.4008,26293262.0],["2023-01-17",83.4008,84.9237,81.8231,83.4831,16562215.0],["2023-01-18",83.4831,84.5121,82.3238,83.4831,13508954.0],["2023-01-19",83.4831,84.2926,82.0906,82.3856,16502294.0],["2023-01-20",82.3856,88.1820297241211,82.38555145263672,88.182,42677325.0],["2023-01-30",88.182,92.6066,88.1820297241211,89.7941,35328738.0],["2023-01-31",89.7941,90.5486,87.3314,89.1767,21249415.0],["2023-02-01",89.1767,89.1767,84.1005,86.4602,39175560.0],["2023-02-02",86.4602,86.9816,84.6904,85.2323,22716863.0],["2023-02-03",85.2323,85.5891,83.0029,84.3337,19882262.0],["2023-02-06",84.3337,84.5807,82.0151,83.2705,20598905.0],["2023-02-07",83.2705,85.0609,81.2194,82.3101,22926957.0],["2023-02-08",82.3101,84.7042,82.0426,82.9,18633664.0],["2023-02-09",82.9,85.8772,80.7872,84.3131,31355395.0],["2023-02-10",84.3131,84.31314086914062,82.1317,82.7285,16140832.0],["2023-02-13",82.7285,83.7781,81.9877,82.9412,13343405.0],["2023-02-14",82.9412,83.5243,79.9298,81.9603,25031661.0],["2023-02-15",81.9603,83.2499,79.5662,79.8406,26321677.0],["2023-02-16",79.8406,81.0753,78.791,79.4221,18484452.0],["2023-02-17",79.4221,79.4702,76.8292,76.9801,21648676.0],["2023-02-20",76.9801,81.631,76.884,81.5144,34048040.0],["2023-02-21",81.5144,81.51436614990234,78.5647,80.6706,24845993.0],["2023-02-22",80.6706,83.099,79.5936,80.6981,21821496.0],["2023-02-23",80.6981,84.224,80.6843,83.881,35174071.0],["2023-02-24",83.881,84.0868,82.022,82.7971,16948593.0],["2023-02-27",82.7971,84.7179,80.3962,82.3238,21342762.0],["2023-02-28",82.3238,82.6874,81.1508,82.0426,13011283.0],["2023-03-01",82.0426,82.1798,78.3246,79.1615,31607675.0],["2023-03-02",79.1615,79.7103,76.6714,77.6866,27456144.0],["2023-03-03",77.6866,78.8734,76.8292,77.1104,16893216.0],["2023-03-06",77.1104,81.974,75.32,81.5487,47876770.0],["2023-03-07",81.5487,83.195,80.259,82.3101,31126758.0],["2023-03-08",82.3101,82.8657,79.1272,79.5593,25859517.0],["2023-03-09",79.5593,80.2659,77.9336,78.743,16873774.0],["2023-03-10",78.743,79.2987,76.7125,78.1874,21273655.0],["2023-03-13",78.1874,78.7499,75.9237,76.4244,23162225.0],["2023-03-14",76.4244,76.7606,70.038,72.5212,64306883.0],["2023-03-15",72.5212,74.6821,71.1424,71.9725,31400434.0],["2023-03-16",71.9725,71.97246551513672,66.7248,67.5205,61397075.0],["2023-03-17",67.5205,68.5975,65.3802,65.9633,46891076.0],["2023-03-20",65.9633,70.0792,64.4953,68.3917,47406364.0],["2023-03-21",68.3917,70.2781,67.8429,69.6744,46254577.0],["2023-03-22",69.6744,71.1013,69.0502,70.1066,32999577.0],["2023-03-23",70.1066,70.10660552978516,68.1173,68.5975,26825269.0],["2023-03-24",68.5975,71.0121,66.5395,69.5578,36086888.0],["2023-03-27",69.5578,72.974,68.6729,72.3017,54576782.0],["2023-03-28",72.3017,72.30171966552734,70.7103,71.3208,30577752.0],["2023-03-29",71.3208,73.0563,70.7583,71.7667,31245076.0],["2023-03-30",71.7667,72.7133,70.0037,72.4046,30282203.0],["2023-03-31",72.4046,73.7766,71.3414,71.9313,30754719.0],["2023-04-03",71.9313,73.6462,70.6211,72.6447,31291184.0],["2023-04-04",72.6447,72.64472198486328,67.7126,69.2423,56487118.0],["2023-04-06",69.2423,70.381,67.7949,69.3315,32518879.0],["2023-04-07",69.3315,69.7499,67.8223,68.227,23664565.0],["2023-04-10",68.227,69.6676,68.0487,69.5921,35879552.0],["2023-04-11",69.5921,71.6363,68.6798,70.5319,45880275.0],["2023-04-12",70.5319,71.0052,67.9664,68.4534,31433050.0],["2023-04-13",68.4534,70.9229,66.5464,68.6249,31195690.0],["2023-04-14",68.6249,71.6844,67.9183,69.9968,44292967.0],["2023-04-17",69.9968,70.8612,69.4412,70.4359,24987090.0],["2023-04-18",70.4359,75.7179,70.43587493896484,75.3749,69577221.0],["2023-04-19",75.3749,76.1432,73.0906,74.8398,42072370.0],["2023-04-20",74.8398,74.83983612060547,71.8901,72.4938,34353155.0],["2023-04-21",72.4938,77.4054,72.49380493164062,75.4572,53428666.0],["2023-04-24",75.4572,75.5601,69.2834,70.9298,56469473.0],["2023-04-25",70.9298,75.4229,69.9969,70.2781,58697962.0],["2023-04-26",70.2781,82.317,68.4328,80.5883,105317200.0],["2023-04-27",80.5883,81.2194,78.208,79.8749,49508831.0],["2023-04-28",79.8749,80.1699,75.9374,77.3368,49325245.0],["2023-05-04",77.3368,80.2316,75.3543,77.5151,47713719.0],["2023-05-05",77.5151,77.51512908935547,72.1508,73.7491,45903386.0],["2023-05-08",73.7491,74.6478,71.4443,73.9481,34804932.0],["2023-05-09",73.9481,75.3886,72.3703,73.4679,29168195.0],["2023-05-10",73.4679,75.8345,70.7926,75.3475,42645758.0],["2023-05-11",75.3475,78.8802,74.2225,76.2118,41116418.0],["2023-05-12",76.2118,77.3574,74.4351,74.4968,24124748.0],["2023-05-15",74.4968,80.5197,74.49684143066406,79.9092,47639216.0],["2023-05-16",79.9092,82.7285,79.1546,79.9298,41179061.0],["2023-05-17",79.9298,81.5349,78.2697,80.2385,24450780.0],["2023-05-18",80.2385,80.2385,77.7209,78.0296,26261747.0],["2023-05-19",78.0296,79.1958,77.131,78.6676,19853426.0],["2023-05-22",78.6676,79.9709,77.522,78.0639,17503519.0],["2023-05-23",78.0639,80.5403,77.7758,78.4412,22823585.0],["2023-05-24",78.4412,81.3429,77.6592,80.4648,33448660.0],["2023-05-25",80.4648,84.4092,79.0792,82.3375,47016438.0],["2023-05-26",82.3375,82.33753967285156,77.6043,78.2217,36425128.0],["2023-05-29",78.2217,78.2216796875,74.5106,75.0456,35259837.0],["2023-05-30",75.0456,77.2065,74.6958,75.8688,25548024.0],["2023-05-31",75.8688,76.7331,74.3528,75.5532,18609701.0],["2023-06-01",75.5532,76.4176,73.6188,73.8383,24725519.0],["2023-06-02",73.8383,75.1142,73.2827,74.0578,18578842.0],["2023-06-05",74.0578,74.05783081054688,69.7225,71.3962,34131230.0],["2023-06-06",71.3962,72.6927,69.5578,71.993,32064428.0],["2023-06-07",71.993,71.99304962158203,69.2777,70.2264,25897166.0],["2023-06-08",70.2264,72.9485,70.22637939453125,70.7419,26698964.0],["2023-06-09",70.7419,71.9655,70.1164,71.2988,23114852.0],["2023-06-12",71.2988,72.8867,69.3396,72.433,32273991.0],["2023-06-13",72.433,72.7217,71.4087,71.8418,19618510.0],["2023-06-14",71.8418,73.0585,70.4601,70.9207,25583485.0],["2023-06-15",70.9207,76.9905,70.1989,76.145,54151805.0],["2023-06-16",76.145,79.0391,75.6157,78.4273,44396616.0],["2023-06-19",78.4273,79.6508,77.3343,78.331,22657544.0],["2023-06-20",78.331,79.5477,77.4305,78.0629,19836196.0],["2023-06-21",78.0629,80.352,77.458,77.7811,23765364.0],["2023-06-26",77.7811,81.0463,76.3581,79.2109,25540436.0],["2023-06-27",79.2109,81.9812,78.7778,80.3864,23588453.0],["2023-06-28",80.3864,81.39,79.644,80.0908,17818679.0],["2023-06-29",80.0908,81.3556,79.5821,79.7746,15241578.0],["2023-06-30",79.7746,81.6031,77.9254,80.1733,23487388.0],["2023-07-03",80.1733,86.8206,80.17327880859375,84.4078,51622492.0],["2023-07-04",84.4078,85.7207,82.153,82.5655,23443824.0],["2023-07-05",82.5655,84.2015,81.8025,82.1737,15440661.0],["2023-07-06",82.1737,82.9848,80.7438,81.39,14527007.0],["2023-07-07",81.39,81.6993,79.4652,79.4652,15505268.0],["2023-07-10",79.4652,82.5449,79.3965,80.9432,22808633.0],["2023-07-11",80.9432,81.7681,79.6165,80.5582,11782450.0],["2023-07-12",80.5582,82.1393,79.0665,81.3625,19753853.0],["2023-07-13",81.3625,82.6274,80.4276,81.7062,15369015.0],["2023-07-14",81.7062,81.70622253417969,77.7742,78.2623,31275399.0],["2023-07-17",78.2623,79.0184,77.6436,78.5647,10050544.0],["2023-07-18",78.5647,78.56472778320312,76.9905,77.7123,13920544.0],["2023-07-19",77.7123,77.7536,74.9696,76.0969,22753837.0],["2023-07-20",76.0969,76.9562,74.9833,75.1826,12152635.0],["2023-07-21",75.1826,75.6157,73.8491,74.564,10683768.0],["2023-07-24",74.564,75.1208,72.9073,73.4847,14009382.0],["2023-07-25",73.4847,75.3407,73.4847183227539,74.4196,20967385.0],["2023-07-26",74.4196,75.9732,73.8284,75.1895,16307992.0],["2023-07-27",75.1895,76.5712,74.5434,74.8596,12667832.0],["2023-07-28",74.8596,75.4164,73.4504,74.9489,13802188.0],["2023-07-31",74.9489,76.8943,74.4884,76.6469,19696185.0],["2023-08-01",76.6469,76.6468505859375,71.3537,72.9348,35439237.0],["2023-08-02",72.9348,73.4504,71.7456,71.9862,21492045.0],["2023-08-03",71.9862,74.0003,71.98616790771484,73.1204,19322179.0],["2023-08-04",73.1204,76.8118,73.12039184570312,76.1244,26163852.0],["2023-08-07",76.1244,76.1863,74.5846,74.9283,13923599.0],["2023-08-08",74.9283,79.8777,74.92830657958984,76.3031,39795357.0],["2023-08-09",76.3031,78.6335,75.3682,77.678,24838536.0],["2023-08-10",77.678,79.6921,77.67796325683594,79.094,24268336.0],["2023-08-11",79.094,79.09403991699219,76.7087,76.7225,19664834.0],["2023-08-14",76.7225,77.073,74.1172,76.6469,18567726.0],["2023-08-15",76.6469,77.9461,74.6533,74.8252,16742738.0],["2023-08-16",74.8252,75.7257,73.251,73.5466,14198522.0],["2023-08-17",73.5466,73.8078,72.5911,73.2923,15129798.0],["2023-08-18",73.2923,76.4406,73.0585,73.6428,23070754.0],["2023-08-21",73.6428,73.64283752441406,67.6417,68.5491,52618567.0],["2023-08-22",68.5491,69.2846,66.7687,68.1229,27316606.0],["2023-08-23",68.1229,68.12289428710938,64.8783,64.9127,29611793.0],["2023-08-24",64.9127,69.2159,64.91265106201172,68.2604,31013288.0],["2023-08-25",68.2604,68.5216,66.7206,67.4905,17536932.0],["2023-08-28",67.4905,74.4471,67.49046325683594,68.879,37588356.0],["2023-08-29",68.879,70.7351,68.1229,70.3776,29067385.0],["2023-08-30",70.3776,71.1475,69.2915,69.7658,18142329.0],["2023-08-31",69.7658,69.7727,68.5422,68.5697,14294943.0],["2023-09-01",68.5697,69.5665,68.281,69.0784,9068992.0],["2023-09-04",69.0784,69.5733,67.4423,68.7141,18623491.0],["2023-09-05",68.7141,69.3465,67.2636,68.2604,18862915.0],["2023-09-06",68.2604,68.556,66.8305,67.0368,18654540.0],["2023-09-07",67.0368,67.5386,65.8338,65.9575,17745572.0],["2023-09-08",65.9575,65.95752716064453,63.6547,64.0259,24263204.0],["2023-09-11",64.0259,64.3558,62.9535,63.5172,26629801.0],["2023-09-12",63.5172,63.5859,62.3555,62.6167,20976110.0],["2023-09-13",62.6167,63.4897,62.5617,62.9054,19800165.0],["2023-09-14",62.9054,62.9054069519043,61.18,61.2625,28245413.0],["2023-09-15",61.2625,61.6268,60.0114,60.4376,23565974.0],["2023-09-18",60.4376,61.7987,59.6677,61.2762,20905813.0],["2023-09-19",61.2762,61.27622985839844,59.9426,60.1145,17142035.0],["2023-09-20",60.1145,60.4857,59.159,59.5439,15205642.0],["2023-09-21",59.5439,59.543941497802734,58.1897,58.3685,22971695.0],["2023-09-22",58.3685,58.8428,57.6054,58.4991,31971716.0],["2023-09-25",58.4991,58.6297,57.1242,58.1416,23465771.0],["2023-09-26",58.1416,58.9803,57.75666427612305,57.7567,23457023.0],["2023-09-27",57.7567,62.0599,57.6742,60.1489,50727587.0],["2023-09-28",60.1489,61.9911,60.1282,61.5306,33754380.0],["2023-10-09",61.5306,62.383,59.9564,61.6268,22810856.0],["2023-10-10",61.6268,61.833,60.5613,60.5613,20419021.0],["2023-10-11",60.5613,61.9911,59.8052,60.1832,23381645.0],["2023-10-12",60.1832,61.6337,59.7227,60.9188,24229077.0],["2023-10-13",60.9188,60.91877365112305,58.5403,60.3276,27535257.0],["2023-10-16",60.3276,60.5751,58.4441,58.8428,23129300.0],["2023-10-17",58.8428,58.9734,57.7017,58.0454,19223001.0],["2023-10-18",58.0454,58.04537582397461,56.5606,56.643,20167785.0],["2023-10-19",56.643,57.0418,55.4332,56.2375,25247899.0],["2023-10-20",56.2375,58.7672,55.3438,57.3305,33373523.0],["2023-10-23",57.3305,57.33045959472656,54.6495,55.0207,22888538.0],["2023-10-24",55.0207,55.6119,54.2577,55.2338,21934837.0],["2023-10-25",55.2338,56.5193,54.1546,54.4089,24407524.0],["2023-10-26",54.4089,54.40894317626953,52.5048,53.6872,25903136.0],["2023-10-27",53.6872,57.248,53.206,56.9593,36031759.0],["2023-10-30",56.9593,60.7263,56.959259033203125,59.7777,51708557.0],["2023-10-31",59.7777,59.7845,57.7498,57.846,27217024.0],["2023-11-01",57.846,58.1622,56.4025,56.4506,23891812.0],["2023-11-02",56.4506,57.0899,55.1994743347168,55.1995,20510666.0],["2023-11-03",55.1995,58.7053,55.1994743347168,57.4748,34993161.0],["2023-11-06",57.4748,60.3207,57.4679,59.7983,39397979.0],["2023-11-07",59.7983,61.3862,59.0559,61.18,31467256.0],["2023-11-08",61.18,61.4962,60.3826,60.7813,22582145.0],["2023-11-09",60.7813,62.8298,60.5201,62.0049,31134212.0],["2023-11-10",62.0049,62.00489044189453,60.3482,61.2212,19120141.0],["2023-11-13",61.2212,62.816,61.18,61.4825,18330072.0],["2023-11-14",61.4825,62.761,60.4994,60.9669,17720441.0],["2023-11-15",60.9669,64.1977,60.966888427734375,63.2422,37418966.0],["2023-11-16",63.2422,63.24223327636719,60.2589,60.3551,29455647.0],["2023-11-17",60.3551,60.7332,59.5852,60.1214,19225941.0],["2023-11-20",60.1214,61.125,59.4202,60.6713,20424873.0],["2023-11-21",60.6713,61.7643,60.671302795410156,60.85,19629320.0],["2023-11-22",60.85,60.850032806396484,59.6127,59.6471,12011057.0],["2023-11-23",59.6471,60.1351,58.8359,59.6608,13869770.0],["2023-11-24",59.6608,59.660804748535156,58.0797,58.0797,15800632.0],["2023-11-27",58.0797,58.3478,57.0899,57.5023,12952602.0],["2023-11-28",57.5023,58.2172,57.1311,57.956,12473326.0],["2023-11-29",57.956,57.95600891113281,56.4368,56.5056,14581862.0],["2023-11-30",56.5056,58.2379,56.50556564331055,57.193,17703247.0],["2023-12-01",57.193,57.6398,56.1619,57.2136,14305592.0],["2023-12-04",57.2136,57.8116,56.4574,56.6637,14574257.0],["2023-12-05",56.6637,57.0555,55.0276,55.0276,19845369.0],["2023-12-06",55.0276,56.8493,54.7802,55.99,20813350.0],["2023-12-07",55.99,56.155,54.3127,54.6495,20041701.0],["2023-12-08",54.6495,55.1101,53.7972,54.3196,24753276.0],["2023-12-11",54.3196,54.9039,52.8623,54.7183,20143820.0],["2023-12-12",54.7183,55.2682,53.9209,54.0309,12499414.0],["2023-12-13",54.0309,54.03086471557617,52.1611,52.2436,21505594.0],["2023-12-14",52.2436,54.1271,52.243587493896484,52.5185,16304264.0],["2023-12-15",52.5185,55.1995,52.51854705810547,53.2197,27601590.0],["2023-12-18",53.2197,54.4639,52.2848,52.3467,15961187.0],["2023-12-19",52.3467,55.4607,52.0374,54.6152,37357720.0],["2023-12-20",54.6152,55.0551,54.0721,54.4571,18289636.0],["2023-12-21",54.4571,57.1792,54.0309,56.5674,39215134.0],["2023-12-22",56.5674,58.4303,55.2682,57.0624,34761644.0],["2023-12-25",57.0624,57.6879,56.2718,56.6912,14200279.0],["2023-12-26",56.6912,57.3373,55.9831,57.0074,17717114.0],["2023-12-27",57.0074,57.2617,55.7494,56.2581,17087562.0],["2023-12-28",56.2581,62.0599,55.8663,61.455,52151339.0],["2023-12-29",61.455,61.4549560546875,59.702,60.2107,32262955.0],["2024-01-02",60.2107,60.2176,58.5884,58.7053,18762529.0],["2024-01-03",58.7053,59.0353,57.6467,58.5472,18348272.0],["2024-01-04",58.5472,58.54718780517578,56.6912,56.8218,19236674.0],["2024-01-05",56.8218,57.7704,54.6495,55.0964,26172330.0],["2024-01-08",55.0964,56.3475,54.6014,55.2338,17711507.0],["2024-01-09",55.2338,57.7429,53.8934,56.375,28903474.0],["2024-01-10",56.375,59.7639,55.8181,58.7328,38176555.0],["2024-01-11",58.7328,60.4032,58.4991,59.7364,31202301.0],["2024-01-12",59.7364,62.4173,59.0559,60.417,36895720.0],["2024-01-15",60.417,61.0975,59.5714,59.9014,18431449.0],["2024-01-16",59.9014,61.4756,59.1384,61.0975,24243830.0],["2024-01-17",61.0975,61.09749984741211,59.4477,59.4615,16799123.0],["2024-01-18",59.4615,62.5136,58.9803,62.1492,33667940.0],["2024-01-19",62.1492,64.0396,61.07,61.1731,32997829.0],["2024-01-22",61.1731,61.9705,59.3033,60.1489,27526324.0],["2024-01-23",60.1489,64.9608,60.148868560791016,62.8504,40618120.0],["2024-01-24",62.8504,63.5103,59.8739,61.3175,32131432.0],["2024-01-25",61.3175,61.867401123046875,58.6022,61.8674,34866140.0],["2024-01-26",61.8674,61.867401123046875,59.5921,59.6471,23812724.0],["2024-01-29",59.6471,59.647056579589844,55.1995,55.3232,38747331.0],["2024-01-30",55.3232,56.8493,54.6702,54.9864,23311478.0],["2024-01-31",54.9864,55.4538,53.4259,53.8865,25830945.0],["2024-02-01",53.8865,56.918,53.6253,55.3782,29309135.0],["2024-02-02",55.3782,55.6532,52.9997,54.5121,26663400.0],["2024-02-05",54.5121,56.3681,51.5562,54.9864,32391328.0],["2024-02-06",54.9864,58.2379,53.8934,57.8804,30565575.0],["2024-02-07",57.8804,59.6196,57.88039779663086,58.5884,30464988.0],["2024-02-08",58.5884,60.2864,58.4303,58.7947,25531588.0],["2024-02-19",58.7947,59.324,57.7017,58.6984,21861260.0],["2024-02-20",58.6984,58.69841766357422,55.9281,56.973,26569807.0],["2024-02-21",56.973,58.884,56.0244,57.5367,28063700.0],["2024-02-22",57.5367,59.4615,57.0211,57.8117,25174375.0],["2024-02-23",57.8117,59.757,57.7429,58.6366,30135343.0],["2024-02-26",58.6366,58.63655471801758,57.083,57.5229,25325848.0],["2024-02-27",57.5229,57.79103088378906,56.6087,57.791,28197008.0],["2024-02-28",57.791,61.2556,57.79103088378906,58.3478,48164943.0],["2024-02-29",58.3478,60.0114,57.5436,59.9495,38184251.0],["2024-03-01",59.9495,60.7675,58.6366,60.197,32421848.0],["2024-03-04",60.197,62.2111,59.7227,61.5099,36677271.0],["2024-03-05",61.5099,62.706,60.2107,62.2592,38212003.0],["2024-03-06",62.2592,66.8718,61.5237,64.8095,49730938.0],["2024-03-07",64.8095,65.0158,62.761,62.8642,27660851.0],["2024-03-08",62.8642,68.6591,62.86415481567383,68.3291,53177448.0],["2024-03-11",68.3291,76.2206,68.32911682128906,75.0452,65870453.0],["2024-03-12",75.0452,77.5199,73.4572,74.7496,48441712.0],["2024-03-13",74.7496,75.327,73.2098,73.5122,34017677.0],["2024-03-14",73.5122,74.5846,72.543,73.4022,25725376.0],["2024-03-15",73.4022,73.4022445678711,69.5665,71.2988,40588539.0],["2024-03-18",71.2988,74.3646,71.29875183105469,73.6085,34885019.0],["2024-03-19",73.6085,76.2206,72.5567,72.5567,26428060.0],["2024-03-20",72.5567,73.5947,71.4569,72.158,18378042.0],["2024-03-21",72.158,72.4192,70.6526,71.4225,21516360.0],["2024-03-22",71.4225,71.8349,70.2539,70.7832,13384197.0],["2024-03-25",70.7832,71.8968,70.2264,70.5288,15864221.0],["2024-03-26",70.5288,71.8006,69.862,71.1131,23537231.0],["2024-03-27",71.1131,72.3161,70.1164,70.1714,22967376.0],["2024-03-28",70.1714,71.9724,69.5665,70.9413,20736823.0],["2024-03-29",70.9413,72.4192,70.3295,71.3537,12254709.0],["2024-04-01",71.3537,75.6157,70.8726,74.9558,33946829.0],["2024-04-02",74.9558,75.492,73.2785,73.6222,22211526.0],["2024-04-03",73.6222,74.5777,71.6837,72.0961,17891721.0],["2024-04-08",72.0961,72.9417,70.8932,71.0994,18454490.0],["2024-04-09",71.0994,72.5086,69.7589,70.2401,19246411.0],["2024-04-10",70.2401,70.9207,67.7723,68.446,26516536.0],["2024-04-11",68.446,69.1953,67.5798,67.9098,16843814.0],["2024-04-12",67.9098,68.171,65.9163,66.1844,20449185.0],["2024-04-15",66.1844,69.7727,66.0607,68.556,26609361.0],["2024-04-16",68.556,69.1746,67.4355,68.1229,16541047.0],["2024-04-17",68.1229,68.5766,66.9611,68.0954,23665685.0],["2024-04-18",68.0954,68.09538269042969,66.315,66.7618,21848891.0],["2024-04-19",66.7618,66.76181030273438,63.7097,65.4145,37643635.0],["2024-04-22",65.4145,66.3287,63.9228,64.6102,21725321.0],["2024-04-23",64.6102,68.6591,64.61019134521484,66.6656,36869670.0],["2024-04-24",66.6656,67.078,64.8233,65.442,22343528.0],["2024-04-25",65.442,67.3667,64.6858,66.6037,22981852.0],["2024-04-26",66.6037,68.6041,66.2394,68.2398,30257843.0],["2024-04-29",68.2398,74.4471,68.23975372314453,73.086,42903800.0],["2024-04-30",73.086,73.08602142333984,70.9069,71.0444,21694656.0],["2024-05-06",71.0444,74.0347,71.04440307617188,72.6461,22541744.0],["2024-05-07",72.6461,74.5502,71.56,73.4847,19657114.0],["2024-05-08",73.4847,73.4847183227539,71.6768,71.8074,12018041.0],["2024-05-09",71.8074,74.1171,71.80744171142578,73.2716,17140515.0],["2024-05-10",73.2716,73.6841,71.9037,73.3473,16157078.0],["2024-05-13",73.3473,73.9316,71.1132,72.1786,24189501.0],["2024-05-14",72.1786,73.5329,70.2608,70.5907,18975405.0],["2024-05-15",70.5907,75.6157,70.59071350097656,72.2886,31815767.0],["2024-05-16",72.2886,74.1584,71.4087,72.7973,19061239.0],["2024-05-17",72.7973,72.79732513427734,67.7173,69.7314,39210673.0],["2024-05-20",69.7314,70.2195,68.7072,69.7383,13906869.0],["2024-05-21",69.7383,69.73831176757812,68.0542,68.7416,12208397.0],["2024-05-22",68.7416,72.6255,68.74156951904297,72.0961,33019183.0],["2024-05-23",72.0961,72.1099,70.1164,70.4532,17269624.0],["2024-05-24",70.4532,71.3262,69.4359,69.5321,10659063.0],["2024-05-27",69.5321,69.9789,68.3497,69.5458,11885395.0],["2024-05-28",69.5458,70.4051,68.5353,68.5972,10059553.0],["2024-05-29",68.5972,71.2987,68.59719848632812,69.3327,20027131.0],["2024-05-30",69.3327,71.0307,69.0372,69.2228,14290126.0],["2024-05-31",69.2228,69.429,67.7104,67.841,15560819.0],["2024-06-03",67.841,68.5216,66.6931,67.9235,15822056.0],["2024-06-04",67.9235,71.285,67.4217,70.9,25624107.0],["2024-06-05",70.9,71.8349,70.4601,70.5288,14937847.0],["2024-06-06",70.5288,71.1269,68.0542,68.6728,18726673.0],["2024-06-07",68.6728,69.3259,66.3906,67.1055,20359903.0],["2024-06-11",67.1055,67.8204,66.4387,67.4698,12222242.0],["2024-06-12",67.4698,67.4698486328125,65.9919,66.5556,15042326.0],["2024-06-13",66.5556,68.0446,65.7311,66.917,14805621.0],["2024-06-14",66.917,66.91703796386719,63.9134,64.7299,37828986.0],["2024-06-17",64.7299,66.1783,63.2912,66.0422,21522961.0],["2024-06-18",66.0422,68.4335,65.7894,67.6072,20560825.0],["2024-06-19",67.6072,68.1418,66.2949,66.4796,11374063.0],["2024-06-20",66.4796,67.1892,65.702,66.013,11543271.0],["2024-06-21",66.013,67.3448,64.9049,65.6145,13826777.0],["2024-06-24",65.6145,66.3241,64.691,65.7603,13480829.0],["2024-06-25",65.7603,65.76029968261719,61.804,62.2706,24864803.0],["2024-06-26",62.2706,63.4954,61.4832,62.3872,15398057.0],["2024-06-27",62.3872,62.3872184753418,60.7541,61.6096,13029831.0],["2024-06-28",61.6096,62.0664,59.8987,60.2973,18310208.0],["2024-07-01",60.2973,62.64,59.7821,61.386,18903984.0],["2024-07-02",61.386,61.38599395751953,57.9352,58.635,27600048.0],["2024-07-03",58.635,59.6752,58.0712,58.3726,14027316.0],["2024-07-04",58.3726,59.053,57.2353,57.4686,15077682.0],["2024-07-05",57.4686,60.0154,57.1575,59.296,24582436.0],["2024-07-08",59.296,59.29604721069336,56.2924,56.5257,20068402.0],["2024-07-09",56.5257,56.9339,55.3981,56.652,24487461.0],["2024-07-10",56.652,57.974,54.8051,55.9619,24470603.0],["2024-07-11",55.9619,58.9655,55.6508,58.149,31566541.0],["2024-07-12",58.149,62.4164,58.14901351928711,60.375,44695761.0],["2024-07-15",60.375,62.776,59.7626,62.222,32629298.0],["2024-07-16",62.222,68.5987,61.8234,68.346,50143763.0],["2024-07-17",68.346,69.3667,66.9559,68.3363,41665147.0],["2024-07-18",68.3363,71.4955,66.3241,69.4055,46958106.0],["2024-07-19",69.4055,70.8053,68.7057,70.2804,31858451.0],["2024-07-22",70.2804,72.973,70.1735,72.0496,30538142.0],["2024-07-23",72.0496,72.04956817626953,69.79437255859375,69.7944,29110827.0],["2024-07-24",69.7944,70.1832,68.1224,68.9973,27046029.0],["2024-07-25",68.9973,70.6984,68.1807,69.0848,28946634.0],["2024-07-26",69.0848,69.2597,67.3642,68.3849,23928170.0],["2024-07-29",68.3849,68.6084,65.6436,66.7324,21255289.0],["2024-07-30",66.7324,67.8502,65.7311,66.1491,13369839.0],["2024-07-31",66.1491,67.2962,64.6716,66.9073,26482841.0],["2024-08-01",66.9073,67.6461,65.8089,66.0033,19396385.0],["2024-08-02",66.0033,66.5574,64.1855,64.6424,19753134.0],["2024-08-05",64.6424,66.9559,64.1758,65.2937,24672778.0],["2024-08-06",65.2937,69.6583,65.29369354248047,68.9001,35861328.0],["2024-08-07",68.9001,70.1832,68.4626,69.007,20696499.0],["2024-08-08",69.007,69.9402,67.8502,68.3363,15961999.0],["2024-08-09",68.3363,69.5125,67.8502,67.8502,12515571.0],["2024-08-12",67.8502,69.493,66.5865,66.781,14776260.0],["2024-08-13",66.781,68.6862,65.8089,68.3363,18899298.0],["2024-08-14",68.3363,68.9778,66.2172,66.4796,13078765.0],["2024-08-15",66.4796,67.442,65.7894,66.7615,11754029.0],["2024-08-16",66.7615,66.8587,65.8478,66.5963,9563718.0],["2024-08-19",66.5963,67.0142,64.934,65.6436,12960500.0],["2024-08-20",65.6436,67.0045,65.284,66.0033,13771430.0],["2024-08-21",66.0033,66.00331115722656,64.3605,64.623,12168154.0],["2024-08-22",64.623,65.4103,63.7384,64.7493,11771116.0],["2024-08-23",64.7493,66.6838,64.1564,66.2172,15861202.0],["2024-08-26",66.2172,70.4748,66.2171630859375,69.4444,27517795.0],["2024-08-27",69.4444,69.9693,68.2391,69.182,16372070.0],["2024-08-28",69.182,70.1832,68.7251,69.2306,13882241.0],["2024-08-29",69.2306,74.8491,68.589,73.634,41640140.0],["2024-08-30",73.634,76.3752,72.9827,74.8491,32333827.0],["2024-09-02",74.8491,75.8017,73.7798,73.8576,15396522.0],["2024-09-03",73.8576,74.8102,73.2646,73.877,14301040.0],["2024-09-04",73.877,75.0435,73.08,73.8576,16953012.0],["2024-09-05",73.8576,75.9573,73.6146,74.7908,18077012.0],["2024-09-06",74.7908,74.79078674316406,73.391,73.5368,10688968.0],["2024-09-09",73.5368,74.4992,72.905,73.8673,11342419.0],["2024-09-10",73.8673,74.8491,73.1966,73.877,12246055.0],["2024-09-11",73.877,77.7653,73.4104,77.5126,29581396.0],["2024-09-12",77.5126,78.8346,76.5211,76.7932,16385486.0],["2024-09-13",76.7932,77.0557,74.7422,75.9378,15409869.0],["2024-09-18",75.9378,77.5515,75.4323,76.5697,12133165.0],["2024-09-19",76.5697,77.9111,75.3449,76.1906,16875731.0],["2024-09-20",76.1906,76.9391,74.9658,76.5988,15745057.0],["2024-09-23",76.5988,76.8321,73.1966,74.6353,20255885.0],["2024-09-24",74.6353,75.1407,71.9329,74.1201,32548650.0],["2024-09-25",74.1201,77.3473,74.12005615234375,74.9852,26814556.0],["2024-09-26",74.9852,75.4907,71.9718,75.4518,37673383.0],["2024-09-27",75.4518,86.0959,74.227,82.82,54739186.0],["2024-09-30",82.82,97.1677,82.8200454711914,96.7984,65607828.0],["2024-10-08",96.7984,115.8606,96.7983627319336,115.8606,89911366.0],["2024-10-09",115.8606,115.860595703125,96.3318,96.3415,83783614.0],["2024-10-10",96.3415,102.6405,95.7485,98.6161,50144024.0],["2024-10-11",98.6161,98.9661,92.3463,94.096,34214277.0],["2024-10-14",94.096,95.1459,91.5395,94.0474,35360733.0],["2024-10-15",94.0474,94.04742431640625,87.2818,89.8675,60629009.0],["2024-10-16",89.8675,89.8675308227539,85.571,85.9307,37327196.0],["2024-10-17",85.9307,87.1943,83.763,84.1421,34691558.0],["2024-10-18",84.1421,93.3184,83.1214,91.8603,62541413.0],["2024-10-21",91.8603,96.011,90.0911,91.5589,62763597.0],["2024-10-22",91.5589,92.3463,88.04,91.3742,47207730.0],["2024-10-23",91.3742,101.5615,90.4119,95.6513,69365331.0],["2024-10-24",95.6513,95.65133666992188,89.4301,89.4301,45034191.0],["2024-10-25",89.4301,97.09,88.8858,92.6476,72139090.0],["2024-10-28",92.6476,92.64764404296875,89.8189,91.1215,39042954.0],["2024-10-29",91.1215,93.853,87.972,87.972,46572989.0],["2024-10-30",87.972,90.0522,87.3013,88.7594,27582325.0],["2024-10-31",88.7594,90.8882,87.797,88.0887,38861416.0],["2024-11-01",88.0887,88.08866119384766,82.6548,85.7363,60899887.0],["2024-11-04",85.7363,87.8068,84.5892,86.6597,25153352.0],["2024-11-05",86.6597,90.8007,86.4167,90.1105,49804930.0],["2024-11-06",90.1105,95.9332,89.8384,91.4909,63349275.0],["2024-11-07",91.4909,91.49088287353516,84.1809,88.2539,70454480.0],["2024-11-08",88.2539,89.3815,84.5601,84.91,70224148.0],["2024-11-11",84.91,86.7083,83.4616,86.0959,47707476.0],["2024-11-12",86.0959,88.2345,84.3754,85.1919,46453215.0],["2024-11-13",85.1919,87.486,84.1421,87.1652,44831407.0],["2024-11-14",87.1652,90.2078,86.5139,86.7958,65646287.0],["2024-11-15",86.7958,86.8833,83.344970703125,83.345,44520302.0],["2024-11-18",83.345,83.344970703125,78.3486,78.9124,53182729.0],["2024-11-19",78.9124,84.735,78.912353515625,82.7034,52093628.0],["2024-11-20",82.7034,82.70340728759766,80.2441,80.8176,35458120.0],["2024-11-21",80.8176,81.6536,79.7094,79.9136,26253385.0],["2024-11-22",79.9136,81.255,77.9986,78.0569,33486718.0],["2024-11-25",78.0569,79.69,77.3765,79.2234,24950902.0],["2024-11-26",79.2234,80.1177,77.8431,77.8528,21833098.0],["2024-11-27",77.8528,79.5636,76.0448,79.4178,33233640.0],["2024-11-28",79.4178,79.6803,78.0666,78.0764,19083836.0],["2024-11-29",78.0764,79.8261,77.3376,79.0096,28135621.0],["2024-12-02",79.0096,79.7872,76.7932,79.5442,30675871.0],["2024-12-03",79.5442,81.8772,79.544189453125,80.7884,33339891.0],["2024-12-04",80.7884,80.78843688964844,77.6292,77.6778,34994479.0],["2024-12-05",77.6778,77.67782592773438,76.3072,76.696,27785719.0],["2024-12-06",76.696,78.9318,75.8309,78.436,32642344.0],["2024-12-09",78.436,78.43604278564453,75.9184,76.5697,30511471.0],["2024-12-10",76.5697,79.7094,76.1225,76.3169,38047725.0],["2024-12-11",76.3169,77.046,75.0144,76.6669,23709618.0],["2024-12-12",76.6669,77.5709,76.0447,76.8904,23819187.0],["2024-12-13",76.8904,76.89044189453125,74.2464,74.3339,33837237.0],["2024-12-16",74.3339,74.5186,73.1966,73.5465,20943354.0],["2024-12-17",73.5465,75.0435,72.9536,73.1286,25366628.0],["2024-12-18",73.1286,74.3534,72.905,73.3327,18483303.0],["2024-12-19",73.3327,73.4688,72.2051,73.1674,20151528.0],["2024-12-20",73.1674,73.3424,71.9523,72.0204,26302284.0],["2024-12-23",72.0204,74.6061,71.583,72.8952,47339097.0],["2024-12-24",72.8952,76.8613,72.5162,76.3364,62169956.0],["2024-12-25",76.3364,76.6183,74.8491,75.724,30002247.0],["2024-12-26",75.724,76.3072,74.8491,75.8212,25048776.0],["2024-12-27",75.8212,75.82117462158203,73.2841,73.566,35273552.0],["2024-12-30",73.566,74.4894,72.7689,72.9925,22609583.0],["2024-12-31",72.9925,75.063,71.4663,71.7677,30255304.0],["2025-01-02",71.7677,72.1273,69.4055,69.9013,31041100.0],["2025-01-03",69.9013,70.3679,67.8308,67.8794,27948019.0],["2025-01-06",67.8794,71.1261,67.87939453125,69.6583,39273949.0],["2025-01-07",69.6583,69.9888,68.2877,69.6583,21301938.0],["2025-01-08",69.6583,71.719,68.7834,70.7567,35431471.0],["2025-01-09",70.7567,73.1383,69.9402,70.5915,27930259.0],["2025-01-10",70.5915,71.0094,69.1431,69.1625,17061304.0],["2025-01-13",69.1625,71.1358,68.4335,69.668,19032489.0],["2025-01-14",69.668,72.0107,69.0264,71.8163,29411947.0],["2025-01-15",71.8163,72.0982,69.9985,71.2039,30408560.0],["2025-01-16",71.2039,72.2148,71.165,72.1079,24704239.0],["2025-01-17",72.1079,73.7604,71.1553,72.9536,28832999.0],["2025-01-20",72.9536,76.8224,72.95358276367188,75.2088,56291786.0],["2025-01-21",75.2088,75.20878601074219,73.2938,73.809,29542942.0],["2025-01-22",73.809,73.80899810791016,71.3983,71.5927,31188314.0],["2025-01-23",71.5927,73.2452,71.5441,72.0204,29210600.0],["2025-01-24",72.0204,73.3813,71.3497,72.069,27794776.0],["2025-01-27",72.069,72.419,70.0666,70.086,20866960.0],["2025-02-05",70.086,70.4651,68.4432,68.8223,27055849.0],["2025-02-06",68.8223,69.50274658203125,66.7615,69.5027,42559502.0],["2025-02-07",69.5027,72.905,68.832,72.3217,52818384.0],["2025-02-10",72.3217,72.32173156738281,68.6279,70.1151,71524972.0],["2025-02-11",70.1151,70.11514282226562,68.7348,68.832,28068888.0],["2025-02-12",68.832,69.0653,67.9474,68.8515,37104179.0],["2025-02-13",68.8515,68.9487,68.0154800415039,68.0155,28254440.0],["2025-02-14",68.0155,68.7251,67.5392,67.6947,27073146.0],["2025-02-17",67.6947,67.7044,66.1783,66.3338,44947056.0],["2025-02-18",66.3338,68.4238,66.33380889892578,66.7907,49129216.0],["2025-02-19",66.7907,66.79067993164062,65.3229,66.3435,44421724.0],["2025-02-20",66.3435,66.3435287475586,64.8271,65.2451,39498637.0],["2025-02-21",65.2451,66.3435,65.2354,65.5853,47845201.0],["2025-02-24",65.5853,66.8296,64.6133,66.1686,43083930.0],["2025-02-25",66.1686,66.4505,65.1479,65.2548,35211128.0],["2025-02-26",65.2548,68.2391,65.2257,68.2002,72371253.0],["2025-02-27",68.2002,70.99,68.20018005371094,69.8235,84553441.0],["2025-02-28",69.8235,71.6219,68.7348,68.9195,57544211.0],["2025-03-03",68.9195,71.8163,68.7251,70.5429,59788580.0],["2025-03-04",70.5429,70.54286193847656,68.0933,68.6765,36149709.0],["2025-03-05",68.6765,68.6764907836914,66.0908,66.3241,48502661.0],["2025-03-06",66.3241,67.3253,65.6145,66.781,40358184.0],["2025-03-07",66.781,66.8198,65.5075,65.8478,33799946.0],["2025-03-10",65.8478,66.9559,65.527,66.363,29067503.0],["2025-03-11",66.363,66.36296844482422,65.2257,65.8381,27828271.0],["2025-03-12",65.8381,66.2172,65.4006,65.6436,26077958.0],["2025-03-13",65.6436,67.0726,65.4395,65.7117,30200754.0],["2025-03-14",65.7117,67.1892,65.0507,66.8296,44762574.0],["2025-03-17",66.8296,67.928,66.7907,66.8587,29643851.0],["2025-03-18",66.8587,68.3363,66.85872650146484,68.1321,38422954.0],["2025-03-19",68.1321,68.7251,66.6449,67.6364,38137834.0],["2025-03-20",67.6364,68.0933,66.65459442138672,66.6546,23870054.0],["2025-03-21",66.6546,67.1503,65.6436,65.7117,25284680.0],["2025-03-24",65.7117,65.9353,64.6424,64.9729,25155256.0],["2025-03-25",64.9729,70.4748,64.97291564941406,69.9888,95210671.0],["2025-03-26",69.9888,71.4469,68.9098,69.911,64017192.0],["2025-03-27",69.911,70.4748,68.6085,69.7944,30829822.0],["2025-03-28",69.7944,72.0398,69.79437255859375,70.2707,42005574.0],["2025-03-31",70.2707,71.5441,67.3059,67.4711,45283622.0],["2025-04-01",67.4711,71.2525,67.47113037109375,70.3582,46416850.0],["2025-04-02",70.3582,70.9122,69.7944,70.4456,25461837.0],["2025-04-03",70.4456,70.44564819335938,65.1576,65.3229,81835826.0],["2025-04-07",65.3229,65.3228530883789,52.2583,54.1441,96744935.0],["2025-04-08",54.1441,55.8938,53.6969,54.1538,53365311.0],["2025-04-09",54.1538,55.3786,51.5001,54.5913,46152052.0],["2025-04-10",54.5913,58.2171,54.591251373291016,56.0882,45202905.0],["2025-04-11",56.0882,56.759,54.8537,56.0979,33518253.0],["2025-04-14",56.0979,57.0117,56.0882,56.2924,26378830.0],["2025-04-15",56.2924,56.341,55.2134,55.6897,21842299.0],["2025-04-16",55.6897,55.6896858215332,53.9497,54.669,22227089.0],["2025-04-17",54.669,54.7176,54.0566,54.2121,17660792.0],["2025-04-18",54.2121,54.8731,54.0469,54.5038,17682603.0],["2025-04-21",54.5038,55.3592,54.2413,55.1064,18105120.0],["2025-04-22",55.1064,55.8161,54.6301,54.669,19902426.0],["2025-04-23",54.669,57.3519,54.66901779174805,56.5937,45406028.0],["2025-04-24",56.5937,56.59370803833008,55.155,55.2134,23971676.0],["2025-04-25",55.2134,58.1296,55.2133674621582,57.1769,40302137.0],["2025-04-28",57.1769,61.7845,57.176944732666016,60.8514,63889281.0],["2025-04-29",60.8514,61.7262,59.4807,59.5877,32158569.0],["2025-04-30",59.5877,60.0057,58.8197,58.9072,23186830.0],["2025-05-06",58.9072,60.8514,58.90721893310547,60.4528,30417289.0],["2025-05-07",60.4528,62.8344,59.8987,60.3653,40233547.0],["2025-05-08",60.3653,62.5039,59.6946,62.1636,41818202.0],["2025-05-09",62.1636,62.16364669799805,60.2681,60.7736,26577893.0],["2025-05-12",60.7736,65.7506,60.773590087890625,65.2743,75218749.0],["2025-05-13",65.2743,67.8016,65.27426147460938,65.9061,64120086.0],["2025-05-14",65.9061,65.9061050415039,63.7481,64.2244,49138614.0],["2025-05-15",64.2244,64.22441864013672,62.1345,62.6011,36389312.0],["2025-05-16",62.6011,65.9061,62.2122,63.4856,44101466.0],["2025-05-19",63.4856,63.48564910888672,62.4261,62.6497,18947018.0],["2025-05-20",62.6497,62.7858,61.143,61.8817,30130842.0],["2025-05-21",61.8817,62.9607,61.5998,62.4358,23449263.0],["2025-05-22",62.4358,62.435829162597656,60.7541,60.7639,26743266.0],["2025-05-23",60.7639,60.76386642456055,58.8878,58.9072,52225373.0],["2025-05-26",58.9072,59.8307,58.5184,59.1794,20402633.0],["2025-05-27",59.1794,59.296,58.6739,58.8683,13933633.0],["2025-05-28",58.8683,59.3738,58.4406,58.5962,13717005.0],["2025-05-29",58.5962,59.5391,58.596160888671875,59.3349,19767226.0],["2025-05-30",59.3349,59.334930419921875,58.4503,58.7031,17166576.0],["2025-06-03",58.7031,58.7906,58.1976,58.5184,12181757.0],["2025-06-04",58.5184,59.5877,58.518394470214844,59.2669,17609011.0],["2025-06-05",59.2669,59.7821,58.8392,59.6265,20313664.0],["2025-06-06",59.6265,59.8793,59.0239,59.1016,17997297.0],["2025-06-09",59.1016,61.4249,59.1016,61.2305,40723027.0],["2025-06-10",61.2305,63.6704,61.0458,62.3581,59720312.0],["2025-06-11",62.3581,63.1454,61.9206,62.3969,26246629.0],["2025-06-12",62.3969,62.6205,61.2693,62.4067,21908193.0],["2025-06-13",62.4067,62.8812,61.6454,61.7047,20873868.0],["2025-06-16",61.7047,63.5931,61.3685,62.5352,21878518.0],["2025-06-17",62.5352,62.7428,61.7146,62.0705,16390371.0],["2025-06-18",62.0705,64.8586,62.07050323486328,64.5027,48159047.0],["2025-06-19",64.5027,64.50270080566406,61.9815,62.2682,33222283.0],["2025-06-20",62.2682,63.7711,61.853,61.9123,25267440.0],["2025-06-23",61.9123,63.6326,61.3883,63.2273,26536994.0],["2025-06-24",63.2273,65.1948,63.2272834777832,64.4928,29244677.0],["2025-06-25",64.4928,65.175,63.5239,65.0366,29758197.0],["2025-06-26",65.0366,65.0365982055664,63.2965,63.3954,27423990.0],["2025-06-27",63.3954,65.9067,63.395362854003906,64.6906,43047943.0],["2025-06-30",64.6906,67.5182,64.6905517578125,67.0041,51645738.0],["2025-07-01",67.0041,68.4674,65.9462,67.9137,38897412.0],["2025-07-02",67.9137,68.6651,67.3304,67.6764,34707863.0],["2025-07-03",67.6764,69.2089,66.8558,68.9815,40896103.0],["2025-07-04",68.9815,69.8615,66.8657,66.9349,45585681.0],["2025-07-07",66.9349,67.7951,66.2725,66.6383,22895940.0],["2025-07-08",66.6383,73.7569,66.5987,72.9363,103312342.0],["2025-07-09",72.9363,73.5394,71.829,72.521,47907407.0],["2025-07-10",72.521,77.2075,72.52104949951172,75.586,91180541.0],["2025-07-11",75.586,75.8925,74.5281,75.2993,45363574.0],["2025-07-14",75.2993,76.288,73.1736,74.7555,54100668.0],["2025-07-15",74.7555,76.0309,73.2626,74.3007,45856024.0],["2025-07-16",74.3007,74.30070495605469,72.4222,73.6679,37427170.0],["2025-07-17",73.6679,75.675,72.5013,73.2626,48477950.0],["2025-07-18",73.2626,73.5097,71.384,71.4434,46818172.0],["2025-07-21",71.4434,72.1948,71.3148,71.9278,26928646.0],["2025-07-22",71.9278,73.4208,71.384,73.2922,47614358.0],["2025-07-23",73.2922,73.836,71.997,72.2838,34809723.0],["2025-07-24",72.2838,75.675,71.8586,75.5168,56516521.0],["2025-07-25",75.5168,75.7838,74.8445,74.9236,28378888.0],["2025-07-28",74.9236,74.923583984375,72.9956,73.3614,36609000.0],["2025-07-29",73.3614,75.1806,72.7682,74.5973,33652802.0],["2025-07-30",74.5973,75.586,73.1637,73.747,35846700.0],["2025-07-31",73.747,74.7753,70.7414,71.1863,46401486.0],["2025-08-01",71.1863,74.5281,71.0677,74.449,56492594.0],["2025-08-04",74.449,74.44902038574219,71.7795,72.9462,34095676.0],["2025-08-05",72.9462,75.3388,71.8685,74.5578,38669719.0],["2025-08-06",74.5578,76.3473,74.1129,76.0309,40634178.0],["2025-08-07",76.0309,76.03093719482422,73.6284,73.9645,39319616.0],["2025-08-08",73.9645,84.9292,73.6581,80.6778,119105900.0],["2025-08-11",80.6778,83.7823,80.3812,83.5648,85235538.0],["2025-08-12",83.5648,87.2823,81.8643,87.1044,77984295.0],["2025-08-13",87.1044,88.8642,85.7498,88.0238,69593972.0],["2025-08-14",88.0238,88.3798,85.5323,86.956,51008123.0],["2025-08-15",86.956,94.9151,86.4222,93.2145,90561393.0],["2025-08-18",93.2145,95.2809,92.8487,94.3021,61016319.0],["2025-08-19",94.3021,98.7908,93.5012,95.3798,73013099.0],["2025-08-20",95.3798,95.6072,91.5535,94.2032,59764577.0],["2025-08-21",94.2032,94.20321655273438,91.0097,91.4447,49812502.0],["2025-08-22",91.4447,97.7032,90.7625,96.7541,67681455.0],["2025-08-25",96.7541,102.3303,96.7540512084961,101.4405,74192770.0],["2025-08-26",101.4405,101.44049072265625,94.5196,95.9137,114860899.0],["2025-08-27",95.9137,98.2371,93.4716,94.0351,84130297.0],["2025-08-28",94.0351,99.5224,93.432,98.4348,82261923.0],["2025-08-29",98.4348,102.1919,96.6156,98.7413,76317937.0],["2025-09-01",98.7413,100.2442,96.9024,98.0789,59116135.0],["2025-09-02",98.0789,104.1792,97.7428,98.5238,84246039.0],["2025-09-03",98.5238,117.6551,98.5238265991211,113.6015,142919365.0],["2025-09-04",113.6015,122.6777,111.7823,114.689,165181761.0],["2025-09-05",114.689,136.1043,114.68904876708984,133.8105,169941087.0],["2025-09-08",133.8105,145.2102,132.2483,135.4319,188697224.0],["2025-09-09",135.4319,135.43194580078125,126.9687,128.4122,130701326.0],["2025-09-10",128.4122,129.8755,123.6862,126.8501,119738925.0],["2025-09-11",126.8501,135.7879,122.1043,135.7879,134665136.0],["2025-09-12",135.7879,139.4065,131.0026,132.4065,112950176.0],["2025-09-15",132.4065,147.6325,132.40652465820312,135.1254,150970821.0],["2025-09-16",135.1254,141.463,134.1368,138.7243,108524250.0],["2025-09-17",138.7243,142.6099,135.6495,139.3966,93269716.0],["2025-09-18",139.3966,146.4362,134.3246,140.939,135771680.0],["2025-09-19",140.939,140.93899536132812,135.3331,135.6495,85317862.0],["2025-09-22",135.6495,137.4291,133.0393,135.6791,66925859.0],["2025-09-23",135.6791,146.8712,135.6495,141.9178,118658558.0],["2025-09-24",141.9178,154.237,141.4037,152.4573,119440650.0],["2025-09-25",152.4573,161.4051,150.1438,158.0336,102198838.0],["2025-09-26",158.0336,165.5873,155.2257,155.72,89979702.0],["2025-09-29",155.72,167.8811,155.7200469970703,163.1353,99539366.0],["2025-09-30",163.1353,165.7949,155.4333,160.1494,92850453.0],["2025-10-09",160.1494,163.0364,155.8782,157.0943,91854085.0],["2025-10-10",157.0943,157.09432983398438,143.3613,144.8641,112500243.0],["2025-10-13",144.8641,144.8641357421875,134.5619,139.624,107810356.0],["2025-10-14",139.624,149.2935,137.528,138.2102,103614230.0],["2025-10-15",138.2102,150.3613,134.5916,149.689,108169455.0],["2025-10-16",149.689,162.898,147.3161,161.1579,128279472.0],["2025-10-17",161.1579,161.1578826904297,143.3415,143.569,121139474.0],["2025-10-20",143.569,152.4562,143.56895446777344,147.918,81853286.0],["2025-10-21",147.918,156.2479,143.3102,152.0581,81369318.0],["2025-10-22",152.0581,152.05807495117188,146.7437,148.6047,50759942.0],["2025-10-23",148.6047,153.5509,146.1764,152.7846,56689703.0],["2025-10-24",152.7846,164.8565,152.7845916748047,164.2096,91066231.0],["2025-10-27",164.2096,171.803,161.8808,166.1502,94395266.0],["2025-10-28",166.1502,168.688,161.3036,165.0854,65009449.0],["2025-10-29",165.0854,194.036,165.0853729248047,190.5727,145290726.0],["2025-10-30",190.5727,202.9033,190.57269287109375,193.7474,127175347.0],["2025-10-31",193.7474,202.4057,186.5919,188.8908,98538998.0],["2025-11-03",188.8908,198.9225,187.0994,198.5145,100944714.0],["2025-11-04",198.5145,199.1514,184.8303,186.2933,103821903.0],["2025-11-05",186.2933,201.7091,180.4415,199.5395,121005563.0],["2025-11-06",199.5395,208.8746,197.0416,204.416,106613569.0],["2025-11-07",204.416,208.4964,198.9225,200.0371,75430073.0],["2025-11-10",200.0371,204.018,188.4827,193.0707,90208805.0],["2025-11-11",193.0707,203.0427,190.1846,192.0755,80019064.0],["2025-11-12",192.0755,192.07545471191406,181.3372,186.7312,87989283.0],["2025-11-13",186.7312,193.9863,185.2185,189.5974,85241617.0],["2025-11-14",189.5974,193.1702,183.228,184.1138,65185322.0],["2025-11-17",184.1138,186.0943,179.8344,182.9096,57255140.0],["2025-11-18",182.9096,183.5963,171.9225,174.1816,83476970.0],["2025-11-19",174.1816,178.9088,172.6689,175.6545,48886934.0],["2025-11-20",175.6545,183.8351,175.6544952392578,176.5104,59955393.0],["2025-11-21",176.5104,176.5103759765625,166.7076,167.0857,69045259.0],["2025-11-24",167.0857,170.9571,163.5926,166.618,58792409.0],["2025-11-25",166.618,179.088,166.6179962158203,174.8683,77232947.0],["2025-11-26",174.8683,187.0198,172.3205,181.6556,84009576.0],["2025-11-27",181.6556,191.956,179.297,180.0633,74717874.0],["2025-11-28",180.0633,186.5919,179.1676,182.0238,51208439.0],["2025-12-01",182.0238,183.029,173.485,178.6998,59931487.0],["2025-12-02",178.6998,179.6353,174.1617,177.844,33305220.0],["2025-12-03",177.844,182.7006,174.9579,176.2815,46024920.0],["2025-12-04",176.2815,177.844,173.4451,176.6995,34695556.0],["2025-12-05",176.6995,183.7754,174.6593,181.1282,57158681.0],["2025-12-08",181.1282,187.2985,176.4507,183.3972,70534612.0],["2025-12-09",183.3972,190.6822,180.2325,185.109,63969388.0],["2025-12-10",185.109,185.8056,174.4702,177.2369,74614525.0],["2025-12-11",177.2369,182.82,173.1366,173.2162,65235217.0],["2025-12-12",173.2162,177.7245,169.3847,174.1418,81546925.0],["2025-12-15",174.1418,174.14178466796875,167.3943,169.3847,56358803.0],["2025-12-16",169.3847,169.38467407226562,159.5023,163.1845,71600891.0],["2025-12-17",163.1845,169.8325,161.7315,168.688,57104002.0],["2025-12-18",168.688,168.6880340576172,160.4576,160.5373,55622208.0],["2025-12-19",160.5373,164.747,160.3382,163.2641,44176914.0],["2025-12-22",163.2641,169.1558,163.26414489746094,166.7573,56813715.0],["2025-12-23",166.7573,169.7728,164.7868,167.1853,50576046.0],["2025-12-24",167.1853,167.18527221679688,162.7964,165.0854,50560059.0],["2025-12-25",165.0854,168.0909,163.0153,167.0758,47994413.0],["2025-12-26",167.0758,184.2929,167.0758056640625,180.2126,114818561.0],["2025-12-29",180.2126,182.0537,174.2114,174.8782,69891303.0],["2025-12-30",174.8782,179.6453,172.848,178.2122,56484809.0],["2025-12-31",178.2122,179.3368,170.2107,170.2206,51895922.0],["2026-01-05",170.2206,174.3309,169.1956,171.0069,62930532.0],["2026-01-06",171.0069,174.4901,170.3898,171.2955,59686525.0],["2026-01-07",171.2955,174.1617,168.29,172.6291,57234097.0],["2026-01-08",172.6291,172.6290740966797,167.2549,170.1311,60152183.0],["2026-01-09",170.1311,170.6884,164.7072,168.2402,60028288.0],["2026-01-12",168.2402,168.2401885986328,159.5321,162.667,97258237.0],["2026-01-13",162.667,165.1949,156.3972,159.7112,88296165.0],["2026-01-14",159.7112,167.1853,157.9995,164.8764,81177458.0],["2026-01-15",164.8764,166.001,161.9007,164.6674,41281065.0],["2026-01-16",164.6674,171.6737,164.66738891601562,170.1709,72018050.0],["2026-01-19",170.1709,175.7142,167.6431,171.8528,65030187.0],["2026-01-20",171.8528,171.85279846191406,161.7216,162.2291,65660037.0],["2026-01-21",162.2291,165.0854,160.9154,161.3036,49578265.0],["2026-01-22",161.3036,165.2844,157.7407,159.6117,57866722.0],["2026-01-23",159.6117,164.2096,159.61172485351562,162.259,66065482.0],["2026-01-26",162.259,163.1945,157.2332,158.9051,54889126.0],["2026-01-27",158.9051,159.9103,154.3371,157.4322,52122651.0],["2026-01-28",157.4322,157.43222045898438,148.4654,152.1675,96896506.0],["2026-01-29",152.1675,152.8443,144.5144,145.5793,88480742.0],["2026-01-30",145.5793,152.6652,143.141,150.2767,79821817.0],["2026-02-02",150.2767,154.5561,148.2862,148.2862,60934636.0],["2026-02-03",148.2862,151.2918,145.2907,149.162,48940278.0],["2026-02-04",149.162,153.3917,147.9479,151.5406,57693010.0],["2026-02-05",151.5406,151.5405731201172,144.1064,145.3006,55259081.0],["2026-02-06",145.3006,146.0968,140.4241,143.8078,41761937.0],["2026-02-09",143.8078,154.4764,143.8077850341797,152.5756,77312327.0],["2026-02-10",152.5756,158.5568,152.3168,154.7451,63815571.0],["2026-02-11",154.7451,154.74514770507812,148.8635,151.4709,47922307.0],["2026-02-12",151.4709,156.7455,150.9335,155.8001,48356115.0],["2026-02-13",155.8001,155.80006408691406,148.44546508789062,148.4455,51614659.0],["2026-02-24",148.4455,153.0931,148.44546508789062,149.8885,30488114.0],["2026-02-25",149.8885,155.7404,148.6445,153.3618,43837319.0],["2026-02-26",153.3618,153.36181640625,144.8826,144.9523,81350398.0],["2026-02-27",144.9523,146.1664,143.1908,143.8078,42763556.0],["2026-03-02",143.8078,149.4506,141.3994,148.6644,76617487.0],["2026-03-03",148.6644,156.0489,148.66441345214844,149.7691,76946465.0],["2026-03-04",149.7691,150.2767,145.5992,147.9976,44107946.0],["2026-03-05",147.9976,151.1524,145.6489,147.7488,40150589.0],["2026-03-06",147.7488,151.1525,145.6788,149.0824,36455981.0],["2026-03-09",149.0824,156.0986,146.8631,155.0537,82230094.0],["2026-03-10",155.0537,157.9298,152.4661,155.3522,59341753.0],["2026-03-11",155.3522,174.8185,155.35223388671875,170.1012,144572766.0],["2026-03-12",170.1012,172.9376,167.5933,172.2708,102568722.0],["2026-03-13",172.2708,178.5207,172.2707977294922,174.5498,102014338.0],["2026-03-16",174.5498,178.3416,169.3847,172.1713,72537380.0],["2026-03-17",172.1713,176.2815,165.3043,165.6825,73092801.0],["2026-03-18",165.6825,167.1853,160.5671,165.792,64282465.0],["2026-03-19",165.792,169.5638,162.8561,164.3091,58342666.0],["2026-03-20",164.3091,179.287,162.8661,172.7684,118355606.0],["2026-03-23",172.7684,178.6003,166.21,167.7326,102058382.0],["2026-03-24",167.7326,170.559,156.1384,163.8911,89546048.0],["2026-03-25",163.8911,167.6829,159.3331,166.2796,69325751.0],["2026-03-26",166.2796,171.1761,161.7415,165.2048,57983246.0],["2026-03-27",165.2048,166.6976,160.4477,162.5675,57837513.0],["2026-03-30",162.5675,163.8115,153.8594,156.3474,69815890.0],["2026-03-31",156.3474,156.9048,149.9681,150.0378,61477946.0],["2026-04-01",150.0378,150.0377960205078,130.3725,133.8059,166730261.0],["2026-04-02",133.8059,133.80593872070312,125.9438,126.6404,114140536.0],["2026-04-03",126.6404,127.1878,122.2416,122.7292,70777062.0],["2026-04-07",122.7292,123.6946,121.1568,121.6942,52224124.0],["2026-04-08",121.6942,126.6902,121.69422912597656,126.3817,79422468.0],["2026-04-09",126.3817,126.38166809082031,122.2117,123.207,59568240.0],["2026-04-10",123.207,132.3629,123.20695495605469,130.1635,104979485.0],["2026-04-13",130.1635,135.657,128.402,133.597,85077701.0],["2026-04-14",133.597,141.4392,130.8701,138.7919,106453835.0],["2026-04-15",138.7919,138.7919464111328,132.4126,133.2486,90308043.0],["2026-04-16",133.2486,135.2291,132.2833,133.2586,65055891.0],["2026-04-17",133.2586,135.1296,131.4274,132.1141,65205391.0],["2026-04-20",132.1141,135.6272,130.7307,134.5523,65911870.0],["2026-04-21",134.5523,136.1148,132.7112,135.5774,51737499.0],["2026-04-22",135.5774,136.4432,134.3035,136.2542,57853849.0],["2026-04-23",136.2542,137.9261,131.925,133.8557,64880539.0],["2026-04-24",133.8557,134.7116,132.2733,133.1491,42250826.0],["2026-04-27",133.1491,133.1490936279297,128.5811,130.7606,63157361.0],["2026-04-28",130.7606,131.8653,124.2121,129.2678,123803442.0],["2026-04-29",129.2678,138.2147,126.3916,137.4086,115747019.0],["2026-04-30",137.4086,139.5383,135.7466,136.7518,63872533.0],["2026-05-06",136.7518,141.698,135.1495,139.8568,72947656.0],["2026-05-07",139.8568,141.1904,137.6574,138.8317,53772845.0],["2026-05-08",138.8317,142.305,137.3389,139.1801,61544670.0],["2026-05-11",139.1801,146.0968,139.18006896972656,143.35,74684456.0],["2026-05-12",143.35,144.44,139.6,139.85,54310492.0],["2026-05-13",139.85,142.98,139.4,142.65,55546065.0],["2026-05-14",142.65,143.8,134.21,135.03,82048944.0],["2026-05-15",135.03,155.99,131.02,152.95,173461537.0],["2026-05-18",152.95,155.33,148.01,152.25,95247599.0],["2026-05-19",152.25,161.32,152.25,157.38,101038721.0],["2026-05-20",157.38,170.89,156.1,167.2,117718579.0],["2026-05-21",167.2,173.0,164.5,165.38,113316185.0],["2026-05-22",165.38,171.94,162.5,164.51,89052957.0],["2026-05-25",164.51,171.03,159.0,167.24,90412971.0],["2026-05-26",167.24,181.77,163.7,178.99,113437350.0],["2026-05-27",178.99,191.71,178.99000549316406,184.09,113353605.0],["2026-05-28",184.09,190.98,179.02,190.09,83424793.0],["2026-05-29",190.09,190.63,176.0,177.99,88135127.0],["2026-06-01",177.99,186.98,172.68,174.0,71915685.0],["2026-06-02",174.0,181.01,167.5,172.7,63562622.0],["2026-06-03",172.7,175.67,166.7,170.8,64297219.0],["2026-06-04",170.8,170.8000030517578,163.0,164.35,67802628.0],["2026-06-05",164.35,166.25,152.85,153.75,84004365.0],["2026-06-08",153.75,153.75,146.0,146.8,59025484.0],["2026-06-09",146.8,153.3,144.57,152.5,60309743.0],["2026-06-10",152.5,152.5,141.21,143.55,64876779.0],["2026-06-11",143.55,152.05,142.37,146.75,54900765.0],["2026-06-12",146.75,157.0,146.28,148.76,86318510.0],["2026-06-15",148.76,151.51,146.44,149.1,56545841.0],["2026-06-16",149.1,156.83,147.88,152.49,70120677.0],["2026-06-17",152.49,152.49000549316406,146.8,149.15,60496780.0],["2026-06-18",149.15,151.68,145.25,146.98,61195652.0],["2026-06-22",146.98,167.15,146.97999572753906,163.46,113921549.0],["2026-06-23",163.46,163.4600067138672,150.4,152.0,82372938.0],["2026-06-24",152.0,157.98,149.22,154.8,59710747.0],["2026-06-25",154.8,155.6,149.63,152.66,57797271.0],["2026-06-26",152.66,159.98,150.4,151.05,75779008.0],["2026-06-29",151.05,159.41,145.0,155.64,84915861.0],["2026-06-30",155.64,160.26,152.34,159.02,74179204.0],["2026-07-01",159.02,159.02000427246094,127.3,136.92,165206977.0],["2026-07-02",136.92,136.9199981689453,127.18,127.84,88614749.0],["2026-07-03",127.84,131.46,126.1,126.16,57446827.0],["2026-07-06",126.16,131.9,126.0,128.18,52230639.0],["2026-07-07",128.18,131.68,126.35,127.53,44220277.0],["2026-07-08",127.53,130.13,124.01,124.49,41308631.0],["2026-07-09",124.49,124.6,118.06,124.01,67351614.0],["2026-07-10",124.01,124.01000213623047,114.0,114.79,93937977.0],["2026-07-13",114.79,114.79000091552734,106.8,108.0,74568297.0],["2026-07-14",108.0,109.26,100.73,108.29,96031076.0],["2026-07-15",108.29,111.15,107.65,108.95,54347978.0],["2026-07-16",108.95,112.0,104.53,105.84,62478680.0],["2026-07-17",105.84,106.24,100.2,101.61,62204958.0],["2026-07-20",101.61,105.49,99.77,101.77,65928400.0],["2026-07-21",101.77,104.88,101.16,104.08,67068249.0],["2026-07-22",104.08,113.77,104.08000183105469,109.95,84718243.0],["2026-07-23",109.95,118.27,108.5,117.79,93006765.0],["2026-07-24",117.79,120.45,113.13,113.42,55099616.0],["2026-07-27",113.42,116.69,112.01,116.21,40718836.0],["2026-07-28",116.21,116.20999908447266,110.24,112.08,49757099.0],["2026-07-29",112.08,112.08000183105469,100.71,106.55,90520117.0],["2026-07-30",106.55,106.7,102.11,103.71,52640078.0],["2026-07-31",103.71,107.7,103.02,103.37,47164010.0],["2026-08-03",103.37,106.78,101.41,103.74,36075695.0],["2026-08-04",103.74,107.28,103.73999786376953,106.34,41950826.0],["2026-08-05",106.34,108.72,104.2,108.25,49845036.0],["2026-08-06",108.25,109.0,104.76,106.7,49259302.0],["2026-08-07",106.7,115.38,104.16,114.16,102159697.0],["2026-08-10",114.16,116.77,112.18,113.71,64050898.0],["2026-08-11",113.71,122.21,113.08,120.07,84824982.0],["2026-08-12",120.07,122.06,116.04,117.53,54452403.0],["2026-08-13",117.53,122.08,116.2,118.13,69669856.0],["2026-08-14",118.13,120.77,116.33,116.72,42758447.0],["2026-08-17",116.72,118.98,115.3,118.8,40786820.0],["2026-08-18",118.8,121.39,116.54,118.04,44137690.0],["2026-08-19",118.04,118.04000091552734,111.23,111.49,52541944.0],["2026-08-20",111.49,113.2,109.75,110.89,25014180.0],["2026-08-21",110.89,114.59,109.71,113.08,30231867.0],["2026-08-24",113.08,117.23,109.82,111.5,41631405.0],["2026-08-25",111.5,111.5,108.38,109.59,23807031.0],["2026-08-26",109.59,113.9,108.77,112.62,29784508.0],["2026-08-27",112.62,112.62000274658203,96.65,98.84,141669210.0],["2026-08-28",98.84,98.88,96.1,97.69,61624286.0],["2026-08-31",97.69,97.69000244140625,89.5,91.5,110258414.0],["2026-09-01",91.5,91.6,88.49,89.33,64364371.0],["2026-09-02",89.33,89.33000183105469,86.38,86.4,54169126.0],["2026-09-03",86.4,87.7,86.01,87.08,40793668.0],["2026-09-04",87.08,89.86,87.08000183105469,88.43,53615716.0],["2026-09-07",88.43,89.2,87.01,88.75,40239239.0],["2026-09-08",88.75,88.78,87.5,87.85,40576987.0],["2026-09-09",87.85,88.25,86.23,87.0,34610271.0],["2026-09-10",87.0,87.7,85.36,85.93,31348031.0],["2026-09-11",85.93,85.93000030517578,83.12,84.4,47249194.0],["2026-09-14",84.4,87.25,84.35,84.98,41683309.0]]}