{"t":"300316.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2012-05-11",3.5958,3.7112,3.436,3.5958,136367628.0],["2012-05-14",3.5958,3.7607,3.5215,3.6288,118472073.0],["2012-05-15",3.6288,3.6659,3.5267,3.5277,57773987.0],["2012-05-16",3.5277,3.7906,3.5277302265167236,3.67,74288574.0],["2012-05-17",3.67,3.7504,3.6185,3.6865,45572000.0],["2012-05-18",3.6865,3.6864893436431885,3.5051,3.537,50657469.0],["2012-05-21",3.537,3.5535,3.3504,3.3978,40460645.0],["2012-05-22",3.3978,3.4638,3.3813,3.4319,20042897.0],["2012-05-23",3.4319,3.4844,3.3762,3.469,24146119.0],["2012-05-24",3.469,3.6195,3.4432,3.503,36493451.0],["2012-05-25",3.503,3.5339,3.404,3.4288,21509776.0],["2012-05-28",3.4288,3.6648,3.428764820098877,3.636,37528465.0],["2012-05-29",3.636,3.7576,3.5793,3.67,36656179.0],["2012-05-30",3.67,3.8648,3.6391,3.8061,36455021.0],["2012-05-31",3.8061,3.8638,3.7731,3.7937,31679736.0],["2012-06-01",3.7937,3.9731,3.7762,3.9215,32518671.0],["2012-06-04",3.9215,4.0988,3.8659,3.9339,40388694.0],["2012-06-05",3.9339,3.9999,3.8916,3.9586,23548384.0],["2012-06-06",3.9586,4.0081,3.8617,3.8968,20679052.0],["2012-06-07",3.8968,4.1421,3.89679217338562,3.97,33212939.0],["2012-06-08",3.97,4.0081,3.8431849479675293,3.8432,30603650.0],["2012-06-11",3.8432,4.060705184936523,3.804,4.0607,24496577.0],["2012-06-12",4.0607,4.1514,3.9916,3.9916,28001353.0],["2012-06-13",3.9916,4.1607,3.969,4.1483,22548154.0],["2012-06-14",4.1483,4.1731,3.9998810291290283,3.9999,28341636.0],["2012-06-15",3.9999,4.136,3.9391,4.1298,24385904.0],["2012-06-18",4.1298,4.1628,4.104,4.1236,16943363.0],["2012-06-19",4.1236,4.123588562011719,3.9999,4.0236,18610037.0],["2012-06-20",4.0236,4.0597,3.9401,3.9576,15115111.0],["2012-06-21",3.9576,4.0081,3.9308,3.9896,12816151.0],["2012-06-25",3.9896,3.989572763442993,3.7813,3.7813,17637674.0],["2012-06-26",3.7813,3.781331777572632,3.637,3.6834,17161467.0],["2012-06-27",3.6834,3.8329,3.67,3.7102,19373605.0],["2012-06-28",3.7102,3.7556,3.6565921306610107,3.6566,14507304.0],["2012-06-29",3.6566,3.7679,3.5906,3.7576,18623670.0],["2012-07-02",3.7576,3.8092,3.7061,3.7782,18084417.0],["2012-07-03",3.7782,3.871,3.7422,3.803,16356525.0],["2012-07-04",3.803,3.9525,3.8029799461364746,3.8566,17052750.0],["2012-07-05",3.8566,3.8565871715545654,3.471,3.471,22884249.0],["2012-07-06",3.471,3.4710311889648438,3.1391,3.2246,43067902.0],["2012-07-09",3.2246,3.22464656829834,3.1381,3.1545,20514136.0],["2012-07-10",3.1545,3.1783,3.0205,3.0834,22458175.0],["2012-07-11",3.0834,3.083413600921631,3.0257,3.07,11700151.0],["2012-07-12",3.07,3.1185,2.9999,3.0824,20888327.0],["2012-07-13",3.0824,3.169,3.0102,3.0298,26063551.0],["2012-07-16",3.0298,3.0298070907592773,2.7267,2.7267,20425668.0],["2012-07-17",2.7267,2.7267231941223145,2.6092,2.6937,16170803.0],["2012-07-18",2.6937,2.7412,2.6308,2.7267,11673347.0],["2012-07-19",2.7267,2.8123,2.704,2.7577,15333017.0],["2012-07-20",2.7577,2.7865,2.7247,2.7288,8724573.0],["2012-07-23",2.7288,2.7628,2.6339,2.7525,9398120.0],["2012-07-24",2.7525,2.803,2.6906,2.7731,9191702.0],["2012-07-25",2.7731,2.8515,2.7339,2.7587,10332276.0],["2012-07-26",2.7587,2.7948,2.701,2.7195,8534285.0],["2012-07-27",2.7195,2.768,2.7164,2.7659,8910819.0],["2012-07-30",2.7659,2.8092,2.6050775051116943,2.6051,11685084.0],["2012-07-31",2.6051,2.6050775051116943,2.4577,2.4752,13520724.0],["2012-08-01",2.4752,2.5515,2.475184679031372,2.5205,7588417.0],["2012-08-02",2.5205,2.536,2.4618,2.4845,6630186.0],["2012-08-03",2.4845,2.7329087257385254,2.484462022781372,2.7329,27333494.0],["2012-08-06",2.7329,2.7824,2.668,2.7659,21695070.0],["2012-08-07",2.7659,2.8381,2.7319,2.7845,22206429.0],["2012-08-08",2.7845,3.0082,2.7535,2.8772,26636558.0],["2012-08-09",2.8772,2.9308,2.8576,2.9257,21984654.0],["2012-08-10",2.9257,2.9257,2.8247,2.9113,21720115.0],["2012-08-13",2.9113,2.9112539291381836,2.6205,2.6205,30573937.0],["2012-08-14",2.6205,2.6906,2.5865,2.6855,17178661.0],["2012-08-15",2.6855,2.6854872703552246,2.5803,2.5876,14867295.0],["2012-08-16",2.5876,2.5876,2.4999,2.5154,19789564.0],["2012-08-17",2.5154,2.6154,2.5051,2.5824,16123475.0],["2012-08-20",2.5824,2.5906,2.5164,2.5711,12735251.0],["2012-08-21",2.5711,2.6597,2.5669,2.635,18802735.0],["2012-08-22",2.635,2.6412,2.5515,2.5711,20996478.0],["2012-08-23",2.5711,2.6484,2.5412,2.6463,23830821.0],["2012-08-24",2.6463,2.646313428878784,2.5463,2.5577,16676482.0],["2012-08-27",2.5577,2.5576565265655518,2.3309,2.3504,25897811.0],["2012-08-28",2.3504,2.4216,2.3381,2.3907,14358166.0],["2012-08-29",2.3907,2.4515,2.3608,2.4061,15153618.0],["2012-08-30",2.4061,2.646313428878784,2.406113862991333,2.6463,61302898.0],["2012-08-31",2.6463,2.6752,2.5772,2.6422,47874237.0],["2012-09-03",2.6422,2.7113,2.5463,2.703,48651337.0],["2012-09-04",2.703,2.8442,2.6710548400878906,2.6711,54514334.0],["2012-09-05",2.6711,2.6710548400878906,2.5669,2.6288,29337851.0],["2012-09-06",2.6288,2.67,2.6113,2.6597,20979489.0],["2012-09-07",2.6597,2.7701,2.5966,2.7365,52148939.0],["2012-09-10",2.7365,2.8016,2.6965,2.769,36161250.0],["2012-09-11",2.769,2.769047737121582,2.7018,2.7354,23505622.0],["2012-09-12",2.7354,2.8111,2.7249,2.788,26866511.0],["2012-09-13",2.788,2.9089,2.7733,2.8153,45032927.0],["2012-09-14",2.8153,2.8363,2.7028,2.747,30070008.0],["2012-09-17",2.747,2.7469706535339355,2.5682544708251953,2.5683,25582814.0],["2012-09-18",2.5683,2.5956,2.5241,2.5441,11845882.0],["2012-09-19",2.5441,2.5861,2.5440757274627686,2.5851,8374749.0],["2012-09-20",2.5851,2.5850749015808105,2.419,2.4263,18334687.0],["2012-09-21",2.4263,2.4642,2.3864,2.399,11366706.0],["2012-09-24",2.399,2.4453,2.3401,2.419,9213684.0],["2012-09-25",2.419,2.4316,2.3633,2.3759,7258079.0],["2012-09-26",2.3759,2.3853,2.2602,2.2749,11134240.0],["2012-09-27",2.2749,2.3548,2.2602,2.3391,10945059.0],["2012-09-28",2.3391,2.3958,2.3128,2.3895,10519243.0],["2012-10-08",2.3895,2.4137,2.3548,2.3759,9907960.0],["2012-10-09",2.3759,2.4663,2.3664,2.4558,13476829.0],["2012-10-10",2.4558,2.4999,2.4347,2.4757,10390989.0],["2012-10-11",2.4757,2.475743055343628,2.3727,2.3811,15010692.0],["2012-10-12",2.3811,2.4116,2.3191,2.3391,11272944.0],["2012-10-15",2.3391,2.339077949523926,2.1278,2.1761,26473135.0],["2012-10-16",2.1761,2.2161,2.1593,2.1866,11936976.0],["2012-10-17",2.1866,2.2129,2.1498,2.2077,10312799.0],["2012-10-18",2.2077,2.2466,2.1993,2.2371,11291425.0],["2012-10-19",2.2371,2.2518,2.2119,2.2434,9965026.0],["2012-10-22",2.2434,2.2581,2.215,2.2508,8369772.0],["2012-10-23",2.2508,2.2571,2.1866,2.1866,12216384.0],["2012-10-24",2.1866,2.2024,2.1604,2.1793,7003090.0],["2012-10-25",2.1793,2.2571,2.17928409576416,2.2003,14145425.0],["2012-10-26",2.2003,2.2182,2.1194,2.1299,12876924.0],["2012-10-29",2.1299,2.1856,2.1298747062683105,2.1351,11998761.0],["2012-10-30",2.1351,2.1541,2.1183,2.1288,6715188.0],["2012-10-31",2.1288,2.1288228034973145,2.0773,2.1015,8747395.0],["2012-11-01",2.1015,2.1583,2.0983,2.1435,10139500.0],["2012-11-02",2.1435,2.193,2.143540620803833,2.1635,9672980.0],["2012-11-05",2.1635,2.1667,2.1152,2.1299,7668915.0],["2012-11-06",2.1299,2.2182,2.1298747062683105,2.2182,21534418.0],["2012-11-07",2.2182,2.2266,2.1772,2.1835,11800039.0],["2012-11-08",2.1835,2.1834890842437744,2.071,2.071,16152330.0],["2012-11-09",2.071,2.092,2.0647,2.0815,6890417.0],["2012-11-12",2.0815,2.1036,2.0763,2.0983,5360964.0],["2012-11-13",2.0983,2.2161,2.0615,2.1498,24928400.0],["2012-11-14",2.1498,2.2035,2.1194,2.1961,18406502.0],["2012-11-15",2.1961,2.1961042881011963,2.1078,2.111,11665393.0],["2012-11-16",2.111,2.133,2.0826,2.1278,7103545.0],["2012-11-19",2.1278,2.186643600463867,2.111,2.1866,11048620.0],["2012-11-20",2.1866,2.215,2.1604,2.1698,11065548.0],["2012-11-21",2.1698,2.2087,2.1309,2.1982,11004956.0],["2012-11-22",2.1982,2.2276,2.1562,2.2035,13150094.0],["2012-11-23",2.2035,2.215,2.1688,2.1751,10273863.0],["2012-11-26",2.1751,2.1761,2.0815,2.0826,12127212.0],["2012-11-27",2.0826,2.092,1.9617,1.9627,11367762.0],["2012-11-28",1.9627,1.9774,1.9028,1.9238,7345784.0],["2012-11-29",1.9238,1.9375,1.8544,1.8607,9865558.0],["2012-11-30",1.8607,1.8849,1.846,1.8692,6670478.0],["2012-12-03",1.8692,1.8692,1.7314,1.7388,10459912.0],["2012-12-04",1.7388,1.7756,1.682,1.764,8740454.0],["2012-12-05",1.764,1.8607,1.742,1.8261,12046697.0],["2012-12-06",1.8261,1.887,1.8187,1.8324,10191212.0],["2012-12-07",1.8324,1.8818,1.8271,1.8786,12215200.0],["2012-12-10",1.8786,1.9449,1.866,1.9312,16182755.0],["2012-12-11",1.9312,1.9333,1.8881,1.8923,12651141.0],["2012-12-12",1.8923,1.9196,1.8692,1.9133,10976685.0],["2012-12-13",1.9133,1.9743,1.8922873735427856,1.8923,18273606.0],["2012-12-14",1.8923,1.9932,1.8639,1.9816,24691970.0],["2012-12-17",1.9816,2.0584,1.9659,2.0521,25426692.0],["2012-12-18",2.0521,2.0520808696746826,1.9848,1.9995,20460623.0],["2012-12-19",1.9995,2.0332,1.988,2.0069,10916771.0],["2012-12-20",2.0069,2.1604,2.00687575340271,2.0868,34879887.0],["2012-12-21",2.0868,2.296,2.0647,2.296,56254898.0],["2012-12-24",2.296,2.508331775665283,2.2959747314453125,2.5083,72225376.0],["2012-12-25",2.5083,2.6976,2.4389,2.5598,66835437.0],["2012-12-26",2.5598,2.8164,2.5577,2.8164,67215711.0],["2012-12-27",2.8164,3.0897,2.816354990005493,2.8679,91478896.0],["2012-12-28",2.8679,3.1097,2.7869,2.9646,78390088.0],["2012-12-31",2.9646,2.9645838737487793,2.7165,2.7606,62148457.0],["2013-01-04",2.7606,3.037120819091797,2.7606372833251953,3.0371,64905932.0],["2013-01-07",3.0371,3.3094,2.9635,3.1769,72256770.0],["2013-01-08",3.1769,3.2379,3.0287,3.0781,50582540.0],["2013-01-09",3.0781,3.0781214237213135,2.9194,3.0066,42796302.0],["2013-01-10",3.0066,3.2127,2.9877,3.1118,51816378.0],["2013-01-11",3.1118,3.2421,3.0308,3.0445,49927817.0],["2013-01-14",3.0445,3.1633,2.9225,3.1359,44748921.0],["2013-01-15",3.1359,3.2474,3.0802,3.1223,43020806.0],["2013-01-16",3.1223,3.12227463722229,2.9351,2.9667,42203741.0],["2013-01-17",2.9667,2.9698,2.8353,2.8384,27036472.0],["2013-01-18",2.8384,2.9404,2.8332,2.9225,26643817.0],["2013-01-21",2.9225,2.9635324478149414,2.8668,2.9635,23310289.0],["2013-01-22",2.9635,2.9635324478149414,2.7543,2.7733,28989786.0],["2013-01-23",2.7733,2.773252487182617,2.6576,2.7512,30020853.0],["2013-01-24",2.7512,2.9415,2.7501,2.7964,51195487.0],["2013-01-25",2.7964,2.7963807582855225,2.6986,2.7091,18730002.0],["2013-01-28",2.7091,2.7964,2.7039,2.7785,19444390.0],["2013-01-29",2.7785,2.85,2.7554,2.8121,19306192.0],["2013-01-30",2.8121,2.8248,2.687,2.7018,26813460.0],["2013-01-31",2.7018,2.701765775680542,2.5977,2.6156,22490676.0],["2013-02-01",2.6156,2.6744,2.5987,2.6418,15070298.0],["2013-02-04",2.6418,2.6965,2.5609,2.6639,18620659.0],["2013-02-05",2.6639,2.8973,2.6292,2.87,40476398.0],["2013-02-06",2.87,2.9015,2.8153,2.8164,20564569.0],["2013-02-07",2.8164,2.9173,2.7859,2.87,21964268.0],["2013-02-08",2.87,2.9278,2.8384,2.9162,21237842.0],["2013-02-18",2.9162,3.0066,2.8931,2.9225,18490114.0],["2013-02-19",2.9225,2.9225332736968994,2.7144,2.7175,23952159.0],["2013-02-20",2.7175,2.7827,2.6934,2.7796,13102080.0],["2013-02-21",2.7796,2.7795603275299072,2.6608,2.7123,16030503.0],["2013-02-22",2.7123,2.7449,2.6818,2.6902,11183781.0],["2013-02-25",2.6902,2.727,2.6839,2.7091,9103019.0],["2013-02-26",2.7091,2.7974,2.707,2.748,22267562.0],["2013-02-27",2.748,2.7754,2.6082,2.6492,21007100.0],["2013-02-28",2.6492,2.7638,2.6292,2.7259,17013153.0],["2013-03-01",2.7259,2.8016,2.6923,2.7911,21240081.0],["2013-03-04",2.7911,2.791124105453491,2.6723,2.7028,16262283.0],["2013-03-05",2.7028,2.7775,2.6818,2.7596,12908172.0],["2013-03-06",2.7596,2.87,2.7595856189727783,2.851,23603459.0],["2013-03-07",2.851,2.8658,2.7344,2.7449,19254961.0],["2013-03-08",2.7449,2.8553,2.7448675632476807,2.7617,16246616.0],["2013-03-11",2.7617,2.7911,2.7123,2.7417,7833763.0],["2013-03-12",2.7417,2.7617,2.5546,2.5809,19891005.0],["2013-03-13",2.5809,2.5956,2.5104,2.5409,9274842.0],["2013-03-14",2.5409,2.5609,2.5209,2.5378,5289664.0],["2013-03-15",2.5378,2.5945,2.5031,2.5346,8848390.0],["2013-03-18",2.5346,2.543,2.4904603958129883,2.4905,6402018.0],["2013-03-19",2.4905,2.5819,2.4904603958129883,2.5714,12034222.0],["2013-03-20",2.5714,2.6566,2.5514,2.6492,15376938.0],["2013-03-21",2.6492,2.6755,2.6177,2.6387,12166465.0],["2013-03-22",2.6387,2.645,2.5914,2.6156,8112003.0],["2013-03-25",2.6156,2.6261,2.5399,2.5651,7886178.0],["2013-03-26",2.5651,2.56510066986084,2.461,2.4968,9648724.0],["2013-03-27",2.4968,2.5693,2.461,2.4915,4384474.0],["2013-03-28",2.4915,2.491511821746826,2.3212,2.3338,15686676.0],["2013-03-29",2.3338,2.3612,2.2928,2.3002,8232484.0],["2013-04-01",2.3002,2.3675,2.3001809120178223,2.3454,8691016.0],["2013-04-02",2.3454,2.3727,2.2918,2.296,8110004.0],["2013-04-03",2.296,2.3149,2.2392,2.2571,6345278.0],["2013-04-08",2.2571,2.2570786476135254,2.0447,2.1036,12569305.0],["2013-04-09",2.1036,2.1856,2.1015,2.1646,9189523.0],["2013-04-10",2.1646,2.2571,2.1645660400390625,2.2056,12681694.0],["2013-04-11",2.2056,2.2371,2.1425,2.1446,6782369.0],["2013-04-12",2.1446,2.1572,2.1057,2.111,5225374.0],["2013-04-15",2.111,2.1477,2.0973,2.111,3712402.0],["2013-04-16",2.111,2.15090012550354,2.0615,2.1509,5768376.0],["2013-04-17",2.1509,2.1646,2.1299,2.1646,5278896.0],["2013-04-18",2.1646,2.2581,2.1351,2.2382,10149264.0],["2013-04-19",2.2382,2.2886,2.2161,2.2539,10258359.0],["2013-04-22",2.2539,2.296,2.2182,2.2697,9663019.0],["2013-04-23",2.2697,2.2696943283081055,2.140387535095215,2.1404,9789119.0],["2013-04-24",2.1404,2.214,2.1288,2.194,7055394.0],["2013-04-25",2.194,2.2045,2.1057,2.1141,8797717.0],["2013-04-26",2.1141,2.1425,2.051,2.0615,5623340.0],["2013-05-02",2.0615,2.092,2.0184,2.0657,4066834.0],["2013-05-03",2.0657,2.174,2.065747022628784,2.1425,8358584.0],["2013-05-06",2.1425,2.2014,2.142489433288574,2.1856,7805620.0],["2013-05-07",2.1856,2.2581,2.185591459274292,2.2161,9988243.0],["2013-05-08",2.2161,2.3002,2.1772,2.2718,16628546.0],["2013-05-09",2.2718,2.2813,2.2276,2.2655,12680141.0],["2013-05-10",2.2655,2.3727,2.2466,2.358,22078382.0],["2013-05-13",2.358,2.3633,2.2991,2.3633,13357627.0],["2013-05-14",2.3633,2.4158,2.3202,2.3517,15528641.0],["2013-05-15",2.3517,2.3832,2.296,2.3769,12401660.0],["2013-05-16",2.3769,2.605,2.3769240379333496,2.461,35469359.0],["2013-05-17",2.461,2.542,2.3864,2.5052,20836298.0],["2013-05-20",2.5052,2.6198,2.505178689956665,2.6019,21951706.0],["2013-05-21",2.6019,2.8037,2.601895332336426,2.7175,29253621.0],["2013-05-22",2.7175,2.891,2.7123,2.7827,41145664.0],["2013-05-23",2.7827,2.7827136516571045,2.6177,2.6229,24952270.0],["2013-05-24",2.6229,2.7964,2.6072,2.7911,29101009.0],["2013-05-27",2.7911,2.87,2.7354,2.7701,21126156.0],["2013-05-28",2.7701,2.7806,2.6313,2.6597,17660848.0],["2013-05-29",2.6597,2.6986,2.6387,2.6639,12670849.0],["2013-05-30",2.6639,2.6776,2.6008,2.6334,12536864.0],["2013-05-31",2.6334,2.7648,2.6334335803985596,2.7417,24434304.0],["2013-06-03",2.7417,2.7785,2.6366,2.6786,17806228.0],["2013-06-04",2.6786,2.9015,2.6786375045776367,2.7848,50327491.0],["2013-06-05",2.7848,2.8153,2.6292,2.6555,25526606.0],["2013-06-06",2.6555,2.6555097103118896,2.4108,2.4576,17620973.0],["2013-06-07",2.4576,2.6108,2.4576234817504883,2.4895,17921582.0],["2013-06-13",2.4895,2.4895405769348145,2.2406,2.3491,13413011.0],["2013-06-14",2.3491,2.4512,2.3023,2.4172,11033026.0],["2013-06-17",2.4172,2.6598,2.4171948432922363,2.6002,36074867.0],["2013-06-18",2.6002,2.6576,2.447,2.5938,25001875.0],["2013-06-19",2.5938,2.7193,2.5108,2.6789,29109704.0],["2013-06-20",2.6789,2.7981,2.5768,2.5959,25673269.0],["2013-06-21",2.5959,2.7215,2.4087,2.6832,20318370.0],["2013-06-24",2.6832,2.7385,2.447,2.5193,25234329.0],["2013-06-25",2.5193,2.63,2.2682,2.5172,20757679.0],["2013-06-26",2.5172,2.713,2.4683,2.6874,28324905.0],["2013-06-27",2.6874,2.7491,2.5853,2.6087,27569556.0],["2013-06-28",2.6087,2.6086976528167725,2.4129,2.447,21336194.0],["2013-07-01",2.447,2.447,2.281,2.4449,20949704.0],["2013-07-02",2.4449,2.5534,2.398,2.4853,19029397.0],["2013-07-03",2.4853,2.5661,2.398,2.5321,17652234.0],["2013-07-04",2.5321,2.5320963859558105,2.4321,2.4576,16712647.0],["2013-07-05",2.4576,2.5534,2.3406,2.3619,16271897.0],["2013-07-08",2.3619,2.3618717193603516,2.1256847381591797,2.1257,18248613.0],["2013-07-09",2.1257,2.147,2.0001,2.0342,16738610.0],["2013-07-10",2.0342,2.0959,2.0001,2.0938,13146048.0],["2013-07-11",2.0938,2.2129,2.0597,2.1661,15892695.0],["2013-07-12",2.1661,2.2257,2.1193,2.1916,16099743.0],["2013-07-15",2.1916,2.2512,2.1193,2.2193,18943558.0],["2013-07-16",2.2193,2.4002,2.2193081378936768,2.3002,24309851.0],["2013-07-17",2.3002,2.3001651763916016,2.1661,2.181,17853289.0],["2013-07-18",2.181,2.3746,2.1746,2.3172,25947322.0],["2013-07-19",2.3172,2.381,2.2682,2.2682,20370421.0],["2013-07-22",2.2682,2.3725,2.2342,2.33,11205432.0],["2013-07-23",2.33,2.3789,2.3044,2.3725,18588857.0],["2013-07-24",2.3725,2.4193227291107178,2.3087,2.4193,20990094.0],["2013-07-25",2.4193,2.4193227291107178,2.2555,2.2789,18279471.0],["2013-07-26",2.2789,2.3236,2.2044,2.264,9634138.0],["2013-07-29",2.264,2.464,2.2639923095703125,2.3576,25933174.0],["2013-07-30",2.3576,2.3576159477233887,2.2299,2.2725,14444786.0],["2013-07-31",2.2725,2.3278,2.247,2.2576,7606989.0],["2013-08-01",2.2576,2.3448,2.2385,2.3236,10996994.0],["2013-08-02",2.3236,2.4449,2.323570966720581,2.3683,17963366.0],["2013-08-05",2.3683,2.4725,2.3555,2.4555,19983678.0],["2013-08-06",2.4555,2.4895,2.4066,2.464,17188168.0],["2013-08-07",2.464,2.6981,2.3683,2.5768,38208323.0],["2013-08-08",2.5768,2.6555,2.5108,2.5853,21654851.0],["2013-08-09",2.5853,2.5917,2.4683,2.4895,18146035.0],["2013-08-12",2.4895,2.5215,2.4257,2.4938,13259227.0],["2013-08-13",2.4938,2.6576,2.4534,2.6449,24847465.0],["2013-08-14",2.6449,2.6555,2.5704,2.6385,15384064.0],["2013-08-15",2.6385,2.6555,2.5661,2.5704,9679166.0],["2013-08-16",2.5704,2.6321,2.4661,2.4895,11913295.0],["2013-08-19",2.4895,2.6321,2.481,2.6172,13097751.0],["2013-08-20",2.6172,2.7449,2.6023,2.6959,20766212.0],["2013-08-21",2.6959,2.7917,2.6747,2.7385,16562252.0],["2013-08-22",2.7385,2.7704,2.6725,2.7002,11119619.0],["2013-08-23",2.7002,2.9704267978668213,2.6981,2.9704,32809593.0],["2013-08-26",2.9704,3.1236,2.9023,3.0428,33613938.0],["2013-08-27",3.0428,3.0641,2.9385,2.9789,18614618.0],["2013-08-28",2.9789,3.0534,2.8789,2.9385,17250591.0],["2013-08-29",2.9385,2.9896,2.896,2.9194,11868400.0],["2013-08-30",2.9194,3.0577,2.8832,3.0023,23521044.0],["2013-09-02",3.0023,3.1343,2.9832,3.113,19714300.0],["2013-09-03",3.113,3.1619,3.047,3.1321,13617819.0],["2013-09-04",3.1321,3.2449,3.064,3.1875,17143981.0],["2013-09-05",3.1875,3.4875,3.1534,3.4024,29639305.0],["2013-09-06",3.4024,3.5428,3.3385,3.4385,27397372.0],["2013-09-09",3.4385,3.53,3.2939,3.3726,19965707.0],["2013-09-10",3.3726,3.4364,3.2066,3.3087,17780732.0],["2013-09-11",3.3087,3.3407,3.0981,3.1853,18170887.0],["2013-09-12",3.1853,3.2556,3.0853,3.1875,11815050.0],["2013-09-13",3.1875,3.2407,3.1513,3.1832,11098084.0],["2013-09-16",3.1832,3.2662,3.1172,3.2258,10172486.0],["2013-09-17",3.2258,3.2513,3.1002,3.1109,7907714.0],["2013-09-18",3.1109,3.3939,3.1066,3.3726,19444776.0],["2013-09-23",3.3726,3.5088,3.3194,3.479,16605740.0],["2013-09-24",3.479,3.6066,3.3832,3.4577,20551172.0],["2013-09-25",3.4577,3.5513,3.4322,3.4641,11062078.0],["2013-09-26",3.4641,3.6003,3.4492,3.5279,17129330.0],["2013-09-27",3.5279,3.6066,3.4471,3.5769,11250636.0],["2013-09-30",3.5769,3.7215,3.5407,3.7194,11492549.0],["2013-10-08",3.7194,3.8279,3.662,3.7535,11645797.0],["2013-10-09",3.7535,3.779,3.5556,3.7024,12243398.0],["2013-10-10",3.7024,3.9365,3.6279,3.7875,18450993.0],["2013-10-11",3.7875,3.8513,3.713,3.762,10980362.0],["2013-10-14",3.762,3.7875,3.6279,3.7215,7581648.0],["2013-10-15",3.7215,3.7535,3.5428,3.5726,10201319.0],["2013-10-16",3.5726,3.6513,3.4598,3.5088,10503082.0],["2013-10-17",3.5088,3.7067,3.4683,3.6322,9363422.0],["2013-10-18",3.6322,3.6535,3.5534,3.63,3868700.0],["2013-10-21",3.63,3.8811,3.5981,3.879,12298258.0],["2013-10-22",3.879,3.9748,3.6832,3.7237,13996768.0],["2013-10-23",3.7237,3.7981,3.3619,3.6513,16314046.0],["2013-10-24",3.6513,3.651326894760132,3.4683,3.5769,9310771.0],["2013-10-25",3.5769,3.6024,3.3194,3.3811,7191940.0],["2013-10-28",3.3811,3.4407,3.2939,3.3705,4164556.0],["2013-10-29",3.3705,3.4045,3.1534,3.2768,7764990.0],["2013-10-30",3.2768,3.4024,3.2407,3.3407,5206794.0],["2013-10-31",3.3407,3.3705,3.2556,3.3087,3399052.0],["2013-11-01",3.3087,3.4258,3.1704,3.3705,10983039.0],["2013-11-04",3.3705,3.479,3.247,3.4364,4890291.0],["2013-11-05",3.4364,3.6152,3.3853,3.5917,6881288.0],["2013-11-06",3.5917,3.9513,3.5917468070983887,3.8301,23778860.0],["2013-11-07",3.8301,3.8577,3.713,3.745,9218545.0],["2013-11-08",3.745,3.744950771331787,3.3705,3.4151,16016762.0],["2013-11-11",3.4151,3.4854,3.3258,3.4237,6990645.0],["2013-11-12",3.4237,3.5407,3.3534,3.5279,6051654.0],["2013-11-13",3.5279,3.5343,3.4002,3.4045,5514601.0],["2013-11-14",3.4045,3.4683,3.3087,3.4364,11561652.0],["2013-11-15",3.4364,3.6535,3.4364168643951416,3.5428,10314189.0],["2013-11-18",3.5428,3.6237,3.4896,3.6152,8258842.0],["2013-11-19",3.6152,3.7386,3.5598,3.6832,9468767.0],["2013-11-20",3.6832,3.7641,3.5747,3.6513,7386286.0],["2013-11-21",3.6513,3.6598,3.5237,3.6343,6089393.0],["2013-11-22",3.6343,3.6769,3.5428,3.5896,4949990.0],["2013-11-25",3.5896,3.5917,3.4896,3.5024,4896799.0],["2013-11-26",3.5024,3.5577,3.4683,3.5237,3538409.0],["2013-11-27",3.5237,3.696,3.5215,3.6832,9570303.0],["2013-11-28",3.6832,3.8726,3.6449,3.7598,13430981.0],["2013-11-29",3.7598,3.9152,3.7343,3.8343,14065086.0],["2013-12-02",3.8343,3.8343183994293213,3.4939,3.5109,15325059.0],["2013-12-03",3.5109,3.7088,3.4066,3.6875,14122658.0],["2013-12-04",3.6875,4.055610656738281,3.6237,4.0556,25859347.0],["2013-12-05",4.0556,4.3578,3.9811,4.0173,48620509.0],["2013-12-06",4.0173,4.1897,3.796,4.096,30538309.0],["2013-12-09",4.096,4.1492,4.0067,4.0982,13055877.0],["2013-12-10",4.0982,4.3407,3.9513,4.2365,21626417.0],["2013-12-11",4.2365,4.23647403717041,3.8705,3.9577,20123163.0],["2013-12-12",3.9577,4.0109,3.8003,3.9194,10555137.0],["2013-12-13",3.9194,4.0322,3.8194,3.9556,9283040.0],["2013-12-16",3.9556,3.9896,3.7215,3.7875,11004635.0],["2013-12-17",3.7875,3.9684,3.7364,3.8301,6787457.0],["2013-12-18",3.8301,3.9216,3.7343,3.8301,8000034.0],["2013-12-19",3.8301,3.8301,3.4471,3.5279,21625602.0],["2013-12-20",3.5279,3.5279128551483154,3.3492,3.3917,9097772.0],["2013-12-23",3.3917,3.4513,3.3236,3.4045,7336363.0],["2013-12-24",3.4045,3.4811,3.3641,3.4598,6505004.0],["2013-12-25",3.4598,3.5939,3.4215,3.5641,7049701.0],["2013-12-26",3.5641,3.6045,3.4279,3.4364,6988911.0],["2013-12-27",3.4364,3.5066,3.3619,3.4109,13612054.0],["2013-12-30",3.4109,3.489612579345703,3.3853,3.4896,10461924.0],["2013-12-31",3.4896,3.515146255493164,3.3641,3.5151,6564386.0],["2014-01-02",3.5151,3.579,3.4513,3.579,7627173.0],["2014-01-03",3.579,3.7556,3.5534,3.5875,13576232.0],["2014-01-06",3.5875,3.5875,3.3939,3.4598,9584340.0],["2014-01-07",3.4598,3.4598231315612793,3.3002,3.396,11395454.0],["2014-01-08",3.396,3.4641,3.3641,3.4513,8315838.0],["2014-01-09",3.4513,3.4513115882873535,3.33,3.3343,5410419.0],["2014-01-10",3.3343,3.3705,3.1938,3.2449,6193172.0],["2014-01-13",3.2449,3.2811,3.0002,3.0002,8658854.0],["2014-01-14",3.0002,3.1172,3.000216007232666,3.1066,5102547.0],["2014-01-15",3.1066,3.2236,3.096,3.1407,6312940.0],["2014-01-16",3.1407,3.2258,3.13,3.2151,7478889.0],["2014-01-17",3.2151,3.2513,3.1492,3.1875,3639194.0],["2014-01-20",3.1875,3.1917,3.1002,3.1534,3687735.0],["2014-01-21",3.1534,3.2939,3.1534180641174316,3.2364,9236850.0],["2014-01-22",3.2364,3.3343,3.2151,3.3343,8248485.0],["2014-01-23",3.3343,3.4577,3.3045,3.4343,9686867.0],["2014-01-24",3.4343,3.562,3.4045,3.5109,13838733.0],["2014-01-27",3.5109,3.862,3.4215,3.862,24384201.0],["2014-01-28",3.862,3.9492,3.7194,3.745,30876314.0],["2014-01-29",3.745,3.8535,3.7024,3.8088,15524162.0],["2014-01-30",3.8088,3.808784246444702,3.6258,3.6811,11978979.0],["2014-02-07",3.6811,3.8216,3.6173,3.796,13233470.0],["2014-02-10",3.796,4.0769,3.796017646789551,3.9811,24103742.0],["2014-02-11",3.9811,3.9875,3.7875,3.9258,16974260.0],["2014-02-12",3.9258,4.1833,3.8747,4.0663,23412623.0],["2014-02-13",4.0663,4.066250324249268,3.7322,3.7662,22415052.0],["2014-02-14",3.7662,3.8769,3.7237,3.7981,12842084.0],["2014-02-17",3.7981,4.0003,3.779,3.9513,19129148.0],["2014-02-18",3.9513,4.0833,3.879,4.0131,21435890.0],["2014-02-19",4.0131,4.0407,3.9088,3.9726,13763512.0],["2014-02-20",3.9726,4.0428,3.8364,3.8556,11223755.0],["2014-02-21",3.8556,4.1918,3.8428,4.0428,24462734.0],["2014-02-24",4.0428,4.062,3.9279,4.0428,15597654.0],["2014-02-25",4.0428,4.2088,3.8301,3.9109,26646695.0],["2014-02-26",3.9109,3.910919189453125,3.6088,3.7364,18908252.0],["2014-02-27",3.7364,3.862,3.5577,3.5705,14574056.0],["2014-02-28",3.5705,3.762,3.4471,3.7598,11899284.0],["2014-03-03",3.7598,3.9918,3.7343,3.9875,14318145.0],["2014-03-04",3.9875,4.1216,3.8939,4.1173,16304642.0],["2014-03-05",4.1173,4.4258,4.117317199707031,4.2769,37388019.0],["2014-03-06",4.2769,4.3897,4.1322,4.2705,15025450.0],["2014-03-07",4.2705,4.511,4.2173,4.2705,19711546.0],["2014-03-10",4.2705,4.4854,4.1301,4.2705,19838517.0],["2014-03-11",4.2705,4.5705,4.2556,4.3769,17760960.0],["2014-03-12",4.3769,4.376909255981445,3.9386,4.1258,24955976.0],["2014-03-13",4.1258,4.125828742980957,3.979,4.1237,10631139.0],["2014-03-14",4.1237,4.1897,4.0045,4.1663,7395372.0],["2014-03-17",4.1663,4.583308219909668,4.166257381439209,4.5833,28264802.0],["2014-03-18",4.5833,5.0153,4.583308219909668,4.8918,35925721.0],["2014-03-19",4.8918,4.9684,4.7961,4.8684,21188927.0],["2014-03-20",4.8684,5.077,4.7025,4.7067,29170232.0],["2014-03-21",4.7067,4.7408,4.4152,4.645,22427673.0],["2014-03-24",4.645,4.6578,4.4684,4.5897,15001134.0],["2014-03-25",4.5897,4.989719867706299,4.5131,4.9897,18345061.0],["2014-03-26",4.9897,5.0748,4.894,5.0344,13987334.0],["2014-03-27",5.0344,5.1451,4.7301,4.8472,20532390.0],["2014-03-28",4.8472,4.8471574783325195,4.5344,4.7365,11107916.0],["2014-03-31",4.7365,4.7429,4.5705,4.728,10035532.0],["2014-04-01",4.728,5.0344,4.6386,4.9706,16483132.0],["2014-04-02",4.9706,5.2131,4.9599,5.0833,21310025.0],["2014-04-03",5.0833,5.0961,4.8727,5.0067,10942129.0],["2014-04-04",5.0067,5.2429,4.9131,5.211,16548464.0],["2014-04-08",5.211,5.2131,5.0025,5.1068,13750972.0],["2014-04-09",5.1068,5.3578,5.0706,5.2217,17624997.0],["2014-04-10",5.2217,5.2876,5.0046,5.0791,18189136.0],["2014-04-11",5.0791,5.079089164733887,4.8131,4.977,11573158.0],["2014-04-14",4.977,5.15143346786499,4.894,5.1514,9163298.0],["2014-04-15",5.1514,5.1685,4.894,5.1578,8769669.0],["2014-04-16",5.1578,5.157817840576172,5.0046,5.0536,4754748.0],["2014-04-17",5.0536,5.2727,5.0131,5.211,9066507.0],["2014-04-18",5.211,5.4493,5.1727,5.4004,12015822.0],["2014-04-21",5.4004,5.4302,5.2557,5.3046,5896926.0],["2014-04-22",5.3046,5.4025,4.9152,5.1982,12893770.0],["2014-04-23",5.1982,5.2004,5.0472,5.1259,4432959.0],["2014-04-24",5.1259,5.128,4.9174,5.0429,5688535.0],["2014-04-25",5.0429,5.1919,4.9387,5.0727,8177902.0],["2014-04-28",5.0727,5.072705268859863,4.7003,4.9152,9245207.0],["2014-04-29",4.9152,4.9387,4.7684,4.9365,5511804.0],["2014-04-30",4.9365,5.0472,4.894,5.0323,4423938.0],["2014-05-05",5.0323,5.2387,4.9621,5.2195,3774655.0],["2014-05-06",5.2195,5.5961,5.219523906707764,5.4366,15093511.0],["2014-05-07",5.4366,5.43656063079834,5.2365,5.2451,7440485.0],["2014-05-08",5.2451,5.394,5.1514,5.2961,6327973.0],["2014-05-09",5.2961,5.296125888824463,4.9493,5.2238,8147229.0],["2014-05-12",5.2238,5.3642,5.0642,5.3514,8394787.0],["2014-05-13",5.3514,5.3578,5.2004,5.277,5164589.0],["2014-05-14",5.277,5.46,5.2344,5.4259,8918695.0],["2014-05-15",5.4259,5.42592191696167,5.277,5.2983,4714263.0],["2014-05-16",5.2983,5.298253059387207,5.0216,5.1982,6541434.0],["2014-05-19",5.1982,5.2068,5.0642,5.1919,2302979.0],["2014-05-20",5.1919,5.311,5.0621,5.0897,3633497.0],["2014-05-21",5.0897,5.2238,4.9642,5.1493,2811889.0],["2014-05-22",5.1493,5.2727,5.1068,5.1876,5509329.0],["2014-05-23",5.1876,5.1919,5.0855,5.1302,3157457.0],["2014-05-26",5.1302,5.3919,5.0855,5.3302,12249777.0],["2014-05-27",5.3302,5.5642,5.2727,5.511,16793209.0],["2014-05-28",5.511,5.543,5.4025,5.5387,11633887.0],["2014-05-29",5.5387,5.538697242736816,5.2344,5.3514,13075928.0],["2014-05-30",5.3514,5.7259,5.2472,5.6536,15803111.0],["2014-06-03",5.6536,5.7025,5.4855,5.5493,8647207.0],["2014-06-04",5.5493,5.5664,5.4366,5.5408,4408785.0],["2014-06-05",5.5408,5.66,5.4472,5.5068,11798915.0],["2014-06-06",5.5068,5.5302,5.3727,5.4685,5793421.0],["2014-06-09",5.4685,5.5621,5.4259,5.4876,5937531.0],["2014-06-10",5.4876,5.5238,5.3174,5.4791,9052492.0],["2014-06-11",5.4791,5.6451,5.428,5.5855,10416887.0],["2014-06-12",5.5855,5.6369,5.4539,5.5951,5552338.0],["2014-06-13",5.5951,6.1537,5.5213,6.0285,16199860.0],["2014-06-16",6.0285,6.2757,5.9803,6.0895,17387398.0],["2014-06-17",6.0895,6.189,5.9386,6.0478,7841184.0],["2014-06-18",6.0478,6.1505,6.0028,6.0157,6875434.0],["2014-06-19",6.0157,6.0156569480896,5.6337,5.8359,11150447.0],["2014-06-20",5.8359,5.8455,5.5566,5.8391,13201788.0],["2014-06-23",5.8391,6.0028,5.8038,5.8455,5986080.0],["2014-06-24",5.8455,5.8969,5.6979,5.8359,4953525.0],["2014-06-25",5.8359,5.8359,5.6465,5.7107,3706156.0],["2014-06-26",5.7107,5.884,5.6593,5.8166,5318587.0],["2014-06-27",5.8166,6.0189,5.746,5.9354,9823164.0],["2014-06-30",5.9354,6.067,5.9161,5.9482,7674506.0],["2014-07-01",5.9482,6.0285,5.8616,5.9932,6629917.0],["2014-07-02",5.9932,6.0863,5.9226,6.0124,5920360.0],["2014-07-03",6.0124,6.1922,6.006,6.1312,9221243.0],["2014-07-04",6.1312,6.189,5.9707,6.0413,6561789.0],["2014-07-07",6.0413,6.0542,5.9065,6.0542,5770642.0],["2014-07-08",6.0542,6.0959,5.9547,6.0799,4941919.0],["2014-07-09",6.0799,6.2275,5.9643,6.0189,6879484.0],["2014-07-10",6.0189,6.0638,5.9579,6.0253,3328013.0],["2014-07-11",6.0253,6.1376,5.9739,6.067,4943741.0],["2014-07-14",6.067,6.0831,5.9707,6.067,3791790.0],["2014-07-15",6.067,6.067018032073975,5.9739,5.9868,3108971.0],["2014-07-16",5.9868,6.0028,5.6497,5.7524,9749345.0],["2014-07-17",5.7524,5.8038,5.624,5.7621,3651110.0],["2014-07-18",5.7621,5.7974,5.6401,5.7589,2546767.0],["2014-07-21",5.7589,5.8648,5.7075,5.8391,3699901.0],["2014-07-22",5.8391,5.8937,5.7942,5.8744,2949200.0],["2014-07-23",5.8744,5.9258,5.746,5.8359,2884375.0],["2014-07-24",5.8359,5.8519,5.6305,5.746,4125587.0],["2014-07-25",5.746,5.807,5.5695,5.8038,8378538.0],["2014-07-28",5.8038,5.8327,5.7203,5.807,4280107.0],["2014-07-29",5.807,5.9418,5.7974,5.8712,3935094.0],["2014-07-30",5.8712,6.3816,5.871203422546387,6.0831,8975623.0],["2014-07-31",6.0831,6.1312,5.9964,6.0317,4928311.0],["2014-08-01",6.0317,6.0831,5.9707,6.067,3746439.0],["2014-08-04",6.067,6.0959,6.0253,6.0606,2548611.0],["2014-08-05",6.0606,6.160109996795654,5.9707,6.1601,4364328.0],["2014-08-06",6.1601,6.4201,6.160109996795654,6.3174,9877567.0],["2014-08-07",6.3174,6.3656,6.1986,6.2147,4292968.0],["2014-08-08",6.2147,6.4522,6.2146806716918945,6.2757,7401611.0],["2014-08-11",6.2757,6.4105,6.2596,6.2917,4408993.0],["2014-08-12",6.2917,6.4201,6.2693,6.3495,6776157.0],["2014-08-13",6.3495,6.5325,6.3399,6.5325,7651206.0],["2014-08-14",6.5325,6.8471,6.4715,6.8053,12297948.0],["2014-08-15",6.8053,7.4794,6.5999,7.1199,14808370.0],["2014-08-18",7.1199,7.4152,7.0076,7.2901,11399799.0],["2014-08-19",7.2901,7.518,7.0686,7.3799,11080941.0],["2014-08-20",7.3799,7.4185,7.1938,7.197,6356595.0],["2014-08-21",7.197,7.5212,7.196959972381592,7.3157,9182058.0],["2014-08-22",7.3157,7.3703,7.1938,7.3157,6289317.0],["2014-08-25",7.3157,7.4185,7.2226,7.3222,5050897.0],["2014-08-26",7.3222,7.8326,7.2226,7.7362,14461578.0],["2014-08-27",7.7362,7.794,7.5436,7.6945,8182311.0],["2014-08-28",7.6945,7.694518566131592,7.4217,7.5404,5536682.0],["2014-08-29",7.5404,7.8293,7.4538,7.7202,7251232.0],["2014-09-01",7.7202,7.7491,7.5661,7.6881,4937012.0],["2014-09-02",7.6881,7.7555,7.5597,7.7234,5410107.0],["2014-09-03",7.7234,7.9481,7.6913,7.8871,6382075.0],["2014-09-04",7.8871,7.8871235847473145,7.7041,7.8326,4623653.0],["2014-09-05",7.8326,7.9353,7.7716,7.8422,4675121.0],["2014-09-09",7.8422,7.8711,7.672,7.8197,5710433.0],["2014-09-10",7.8197,7.819711685180664,7.4473,7.64,9259055.0],["2014-09-11",7.64,7.7298,7.4891,7.6367,6094228.0],["2014-09-12",7.6367,7.7009,7.5276,7.672,2888059.0],["2014-09-15",7.672,8.0508,7.6335,7.8486,7369567.0],["2014-09-16",7.8486,7.9513,7.5757,7.5757,5065303.0],["2014-09-17",7.5757,7.7684,7.4698,7.5469,4778894.0],["2014-09-18",7.5469,7.6656,7.5051,7.6335,4026602.0],["2014-09-19",7.6335,7.7908,7.6078,7.7523,4471764.0],["2014-09-22",7.7523,7.8454,7.6303,7.8454,4192943.0],["2014-09-23",7.8454,7.9577,7.8229,7.9256,3565501.0],["2014-09-24",7.9256,8.0155,7.9192,7.9706,4205329.0],["2014-09-25",7.9706,8.0476,7.7362,7.9224,5563380.0],["2014-09-26",7.9224,7.922433376312256,7.8005,7.855,2659837.0],["2014-09-29",7.855,7.8968,7.7587,7.8422,5276960.0],["2014-09-30",7.8422,8.1696,7.842182159423828,8.1471,8283655.0],["2014-10-08",8.1471,8.3462,7.8711,8.2113,9489271.0],["2014-10-09",8.2113,8.3076,8.0252,8.2178,6686685.0],["2014-10-10",8.2178,8.2178,7.9931,8.1182,4463773.0],["2014-10-13",8.1182,8.11824893951416,7.8582,7.9128,5743337.0],["2014-10-14",7.9128,8.0059,7.8582,7.9,2125088.0],["2014-10-15",7.9,7.9481,7.8647,7.9224,2139648.0],["2014-10-16",7.9224,7.9802,7.6399,7.7362,5892552.0],["2014-10-17",7.7362,7.7619,7.4473,7.4794,4568177.0],["2014-10-20",7.4794,7.8647,7.4794,7.8647,6927371.0],["2014-10-21",7.8647,8.038,7.7812,7.961,4535027.0],["2014-10-22",7.961,8.0219,7.7587,7.8871,4387271.0],["2014-10-23",7.8871,7.8871235847473145,7.5597,7.6977,3829165.0],["2014-10-24",7.6977,7.794,7.6175,7.7619,1631873.0],["2014-10-27",7.7619,7.8775,7.5436,7.8582,5514846.0],["2014-10-28",7.8582,7.977,7.858232021331787,7.9096,5902347.0],["2014-10-29",7.9096,8.0765,7.8647,8.0605,6674444.0],["2014-10-30",8.0605,8.1375,7.9224,7.961,4416383.0],["2014-10-31",7.961,8.0091,7.8711,7.9577,4803092.0],["2014-11-03",7.9577,8.0765,7.9032,8.0252,4316838.0],["2014-11-04",8.0252,8.0252,7.8197,7.9577,3233779.0],["2014-11-05",7.9577,8.0444,7.9096,7.9995,3939509.0],["2014-11-06",7.9995,8.0701,7.8743,7.9706,2726180.0],["2014-11-07",7.9706,8.0252,7.8968,7.9192,3010696.0],["2014-11-10",7.9192,7.9577,7.7844,7.9128,3085430.0],["2014-11-11",7.9128,7.9481,7.6464,7.7041,3481206.0],["2014-11-12",7.7041,7.880703926086426,7.4794,7.8807,3396647.0],["2014-11-13",7.8807,7.9866,7.7362,7.9321,4252345.0],["2014-11-14",7.9321,8.0926,7.9256,8.0894,8789360.0],["2014-11-17",8.0894,8.1632,7.9963,8.0444,4972427.0],["2014-11-18",8.0444,8.044413566589355,7.8679,7.9224,2571048.0],["2014-11-19",7.9224,7.9931,7.8005,7.9289,2550536.0],["2014-11-20",7.9289,7.977,7.8486,7.9353,2614466.0],["2014-11-21",7.9353,7.9834,7.9224,7.9417,3945178.0],["2014-11-24",7.9417,8.0508,7.9032,7.961,4462180.0],["2014-11-25",7.961,8.0252,7.8614,7.9642,4790096.0],["2014-11-26",7.9642,8.1182,7.9385,8.0765,4723799.0],["2014-11-27",8.0765,8.7314,8.076515197753906,8.7314,16513605.0],["2014-11-28",8.7314,8.7667,8.5644,8.7121,8969589.0],["2014-12-01",8.7121,8.8758,8.2788,8.3462,8724307.0],["2014-12-02",8.3462,8.4746,8.282,8.3333,4351641.0],["2014-12-03",8.3333,8.436043739318848,7.9866,8.436,6989777.0],["2014-12-04",8.436,8.5291,8.2916,8.3076,6449136.0],["2014-12-05",8.3076,9.0492,8.0059,8.5388,13104645.0],["2014-12-08",8.5388,8.538765907287598,8.0573,8.0733,10843933.0],["2014-12-09",8.0733,8.2178,7.5308,7.6271,8977877.0],["2014-12-10",7.6271,7.8518,7.5469,7.6977,5769543.0],["2014-12-11",7.6977,7.7684,7.6143,7.7074,6361023.0],["2014-12-12",7.7074,7.977,7.707360744476318,7.961,3103692.0],["2014-12-15",7.961,8.3462,7.9609551429748535,8.2178,5449386.0],["2014-12-16",8.2178,8.282,7.961,8.0797,5607258.0],["2014-12-17",8.0797,8.079728126525879,7.8293,7.8968,4598422.0],["2014-12-18",7.8968,7.9192,7.8358,7.8647,2112547.0],["2014-12-19",7.8647,7.9064,7.5436,7.7459,3910989.0],["2014-12-22",7.7459,7.8229,6.9883,7.5276,5291989.0],["2014-12-23",7.5276,7.527595520019531,7.2258,7.4473,1376889.0],["2014-12-24",7.4473,7.5404,7.3189,7.3831,1912853.0],["2014-12-25",7.3831,7.5244,7.335,7.5244,2462983.0],["2014-12-26",7.5244,7.5565,7.3478,7.3928,3018075.0],["2014-12-29",7.3928,7.4056,7.0236,7.0461,3807200.0],["2014-12-30",7.0461,7.0878,6.6994,7.0846,6134268.0],["2014-12-31",7.0846,7.1905,6.9819,7.0557,2810936.0],["2015-01-05",7.0557,7.0557169914245605,6.8374,6.969,4395837.0],["2015-01-06",6.969,7.2387,6.8374,7.1456,2817039.0],["2015-01-07",7.1456,7.1873,6.9402,7.0942,2249012.0],["2015-01-08",7.0942,7.3639,7.0268,7.3093,3678952.0],["2015-01-09",7.3093,7.5565,7.309312343597412,7.3446,2948311.0],["2015-01-12",7.3446,7.4473,7.2547,7.3446,1783922.0],["2015-01-13",7.3446,7.4409,7.3189,7.3446,1663724.0],["2015-01-14",7.3446,7.4185,7.274,7.4152,3102791.0],["2015-01-15",7.4152,7.6817,7.415245532989502,7.6175,2536416.0],["2015-01-16",7.6175,7.6817,7.5372,7.6528,2457008.0],["2015-01-19",7.6528,7.6977,7.351,7.6046,2935481.0],["2015-01-20",7.6046,7.8647,7.604637622833252,7.839,2729192.0],["2015-01-21",7.839,7.9192,7.7876,7.8326,1671587.0],["2015-01-22",7.8326,7.9577,7.7138,7.8293,1765804.0],["2015-01-23",7.8293,7.8614,7.7362,7.8518,2170253.0],["2015-01-26",7.8518,7.9289,7.7908,7.8968,2837019.0],["2015-01-27",7.8968,8.6672,7.896755218505859,8.298,12617962.0],["2015-01-28",8.298,8.298011779785156,8.298,8.298,0.0],["2015-01-29",8.298,8.298011779785156,8.298,8.298,0.0],["2015-01-30",8.298,8.5356,7.9898,8.1439,5887616.0],["2015-02-02",8.1439,8.3397,7.8968,8.2338,6372915.0],["2015-02-03",8.2338,8.497,8.1953,8.4232,6411968.0],["2015-02-04",8.4232,8.6351,8.3526,8.542,4265798.0],["2015-02-05",8.542,8.6575,8.5067,8.5388,2950181.0],["2015-02-06",8.5388,8.538765907287598,8.2081,8.3076,2533862.0],["2015-02-09",8.3076,8.30764102935791,8.0316,8.0733,2398378.0],["2015-02-10",8.0733,8.3012,7.961,8.2659,1594781.0],["2015-02-11",8.2659,8.5323,8.1889,8.4681,3457079.0],["2015-02-12",8.4681,8.5163,8.3815,8.4906,2590201.0],["2015-02-13",8.4906,8.8148,8.4425,8.7346,5767959.0],["2015-02-16",8.7346,9.6077,8.734580039978027,9.4055,8408362.0],["2015-02-17",9.4055,9.5596,9.3188,9.5467,3314940.0],["2015-02-25",9.5467,9.546724319458008,9.5467,9.5467,0.0],["2015-02-26",9.5467,9.546724319458008,9.1551,9.1936,4198488.0],["2015-02-27",9.1936,9.424742698669434,9.0813,9.4247,3359418.0],["2015-03-02",9.4247,9.7586,9.424742698669434,9.6848,3887700.0],["2015-03-03",9.6848,9.8774,9.5692,9.5917,3655240.0],["2015-03-04",9.5917,9.6815,9.5275,9.566,3330229.0],["2015-03-05",9.566,9.7072,9.5082,9.6559,2869383.0],["2015-03-06",9.6559,10.6221,9.655866622924805,10.1631,16269370.0],["2015-03-09",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-10",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-11",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-12",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-13",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-16",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-17",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-18",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-19",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-20",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-23",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-24",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-25",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-26",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-27",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-30",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-03-31",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-04-01",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-04-02",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-04-03",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-04-07",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-04-08",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-04-09",10.1631,10.1631,10.163057327270508,10.1631,0.0],["2015-04-10",10.1631,11.180646896362305,10.163057327270508,11.1806,79244.0],["2015-04-13",11.1806,12.297749519348145,11.180646896362305,12.2977,204023.0],["2015-04-14",12.2977,13.527203559875488,12.297749519348145,13.5272,206943.0],["2015-04-15",13.5272,14.7663,13.4823,13.6652,27804030.0],["2015-04-16",13.6652,14.0697,12.8756,13.7647,14278527.0],["2015-04-17",13.7647,15.1354,13.6781,13.7936,10120533.0],["2015-04-20",13.7936,13.845,12.5706,13.54,8329083.0],["2015-04-21",13.54,14.3008,13.1934,14.1275,9566691.0],["2015-04-22",14.1275,15.3762,14.127484321594238,15.1611,7454469.0],["2015-04-23",15.1611,15.9164,14.5081,14.9327,11126654.0],["2015-04-24",14.9327,15.5697,14.5435,15.0672,8118159.0],["2015-04-27",15.0672,16.4048,15.067192077636719,15.9872,11808165.0],["2015-04-28",15.9872,16.2703,14.8266,15.0743,9945738.0],["2015-04-29",15.0743,15.074267387390137,14.1542,14.2958,16483890.0],["2015-04-30",14.2958,14.2958,13.2201,13.4465,19787836.0],["2015-05-04",13.4465,13.5102,12.8662,13.2271,16096282.0],["2015-05-05",13.2271,13.4324,12.385,12.661,14292025.0],["2015-05-06",12.661,13.0219,12.5336,12.6185,11892032.0],["2015-05-07",12.6185,12.668,11.3588,11.3942,27559342.0],["2015-05-08",11.3942,12.0736,11.394165992736816,11.9674,29550942.0],["2015-05-11",11.9674,13.163444519042969,11.967412948608398,13.1634,29244092.0],["2015-05-12",13.1634,14.4798,13.163444519042969,13.9065,29645461.0],["2015-05-13",13.9065,14.2321,13.0998,13.9702,16284359.0],["2015-05-14",13.9702,15.364434242248535,13.673,15.3644,26393342.0],["2015-05-15",15.3644,16.702,14.869,15.7749,19092366.0],["2015-05-18",15.7749,16.1358,15.2158,15.6051,17684221.0],["2015-05-19",15.6051,16.1146,15.3503,15.8457,11863051.0],["2015-05-20",15.8457,16.6808,15.6404,16.058,15438185.0],["2015-05-21",16.058,17.2823,15.9943,17.2116,15103708.0],["2015-05-22",17.2116,18.719,17.211559295654297,17.4734,18924384.0],["2015-05-25",17.4734,17.473417282104492,17.4734,17.4734,0.0],["2015-05-26",17.4734,18.3156,16.9709,17.8414,19448417.0],["2015-05-27",17.8414,17.8485,16.5109,17.1903,22237580.0],["2015-05-28",17.1903,17.2611,15.470589637756348,15.4706,22251542.0],["2015-05-29",15.4706,16.0226,14.225,15.4069,16478025.0],["2015-06-01",15.4069,16.2066,15.3361,15.9589,15918552.0],["2015-06-02",15.9589,16.5817,15.5697,16.1712,19816663.0],["2015-06-03",16.1712,16.6666,15.7891,16.2703,24944084.0],["2015-06-04",16.2703,16.5605,14.6426,15.4989,18221745.0],["2015-06-05",15.4989,15.8386,15.0035,15.1309,20728273.0],["2015-06-08",15.1309,15.1309,14.0693,14.5081,17790515.0],["2015-06-09",14.5081,15.0318,14.2958,14.7912,12893566.0],["2015-06-10",14.7912,15.4635,14.3666,15.3078,13087837.0],["2015-06-11",15.3078,16.7232,15.0955,16.2915,24846465.0],["2015-06-12",16.2915,16.7374,15.8527,15.9377,14940499.0],["2015-06-15",15.9377,16.2561,15.3998,16.0509,15869211.0],["2015-06-16",16.0509,16.05091094970703,14.862,15.046,13085274.0],["2015-06-17",15.046,16.5534,14.5789,16.4189,21932683.0],["2015-06-18",16.4189,17.5371,16.2774,16.7657,28580506.0],["2015-06-19",16.7657,17.4805,15.9306,16.7232,24810390.0],["2015-06-23",16.7232,18.3934,16.2066,18.3297,38730182.0],["2015-06-24",18.3297,18.32974624633789,18.3297,18.3297,0.0],["2015-06-25",18.3297,18.32974624633789,18.3297,18.3297,0.0],["2015-06-26",18.3297,18.32974624633789,18.3297,18.3297,0.0],["2015-06-29",18.3297,18.32974624633789,15.9306,16.7232,24810390.0],["2015-06-30",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-01",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-02",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-03",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-06",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-07",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-08",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-09",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-10",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-13",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-14",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-15",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-16",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-17",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-20",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-21",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-22",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-23",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-24",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-27",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-28",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-29",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-30",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-07-31",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-03",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-04",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-05",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-06",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-07",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-10",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-11",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-12",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-13",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-14",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-17",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-18",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-19",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-20",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-21",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-24",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-25",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-26",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-27",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-28",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-08-31",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-01",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-02",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-07",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-08",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-09",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-10",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-11",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-14",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-15",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-16",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-17",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-18",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-21",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-22",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-23",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-24",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-25",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-28",16.7232,17.4805,15.9306,16.7232,24810390.0],["2015-09-29",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-09-30",16.7232,16.723237991333008,16.7232,16.7232,0.0],["2015-10-08",16.7232,16.723237991333008,16.49677276611328,16.4968,486330.0],["2015-10-09",16.4968,16.49677276611328,14.8478,14.8478,144820.0],["2015-10-12",14.8478,14.847800254821777,13.3616,13.3616,1131910.0],["2015-10-13",13.3616,13.361604690551758,12.024,12.024,3939130.0],["2015-10-14",12.024,12.024029731750488,10.8846,11.1748,122887388.0],["2015-10-15",11.1748,11.5003,10.7926,11.4366,73627538.0],["2015-10-16",11.4366,11.472,11.0403,11.1889,53455964.0],["2015-10-19",11.1889,11.3942,11.0403,11.3729,43421804.0],["2015-10-20",11.3729,11.8613,11.372932434082031,11.5994,45447448.0],["2015-10-21",11.5994,11.59940242767334,10.43875503540039,10.4388,52200055.0],["2015-10-22",10.4388,10.7926,10.2618,10.7501,30557446.0],["2015-10-23",10.7501,10.8775,10.6369,10.828,28335232.0],["2015-10-26",10.828,11.0969,10.7289,10.9412,23470102.0],["2015-10-27",10.9412,10.941229820251465,10.3326,10.8138,22673493.0],["2015-10-28",10.8138,11.3517,10.7218,11.0686,33365083.0],["2015-10-29",11.0686,11.3234,10.828,10.92,24770497.0],["2015-10-30",10.92,10.919998168945312,10.4812,10.6015,20180447.0],["2015-11-02",10.6015,10.7572,10.2618,10.5166,14545641.0],["2015-11-03",10.5166,10.6511,10.2335,10.2901,14884684.0],["2015-11-04",10.2901,10.7431,10.29013442993164,10.736,20159350.0],["2015-11-05",10.736,10.8209,10.5095,10.5803,22176154.0],["2015-11-06",10.5803,10.9129,10.580297470092773,10.8351,25660173.0],["2015-11-09",10.8351,11.1889,10.6157,11.0828,31565739.0],["2015-11-10",11.0828,11.2385,10.8988,11.0191,27426696.0],["2015-11-11",11.0191,11.6419,10.9837,11.4932,41808716.0],["2015-11-12",11.4932,11.5711,11.1535,11.2809,31912307.0],["2015-11-13",11.2809,11.280932426452637,10.6723,10.8846,24923142.0],["2015-11-16",10.8846,11.4083,10.6157,11.3729,24260685.0],["2015-11-17",11.3729,11.5216,11.0686,11.196,30151335.0],["2015-11-18",11.196,11.4012,11.0757,11.2314,21551818.0],["2015-11-19",11.2314,11.8046,11.231391906738281,11.7905,39155017.0],["2015-11-20",11.7905,12.5973,11.790484428405762,12.3,48886007.0],["2015-11-23",12.3,12.300039291381836,11.6702,11.7409,33001694.0],["2015-11-24",11.7409,12.845,11.740945816040039,12.2434,48615424.0],["2015-11-25",12.2434,12.3354,11.9603,12.2505,31211982.0],["2015-11-26",12.2505,12.3567,11.8966,11.9674,25937940.0],["2015-11-27",11.9674,11.967412948608398,10.7714,10.8846,34854212.0],["2015-11-30",10.8846,10.9554,9.8938,10.6865,27414515.0],["2015-12-01",10.6865,10.736,10.4317,10.4954,15885103.0],["2015-12-02",10.4954,10.6865,9.8301,10.1344,20690800.0],["2015-12-03",10.1344,10.4954,10.134438514709473,10.4529,17793743.0],["2015-12-04",10.4529,10.7218,10.4317,10.5308,19838302.0],["2015-12-07",10.5308,10.9483,10.530756950378418,10.8563,20235081.0],["2015-12-08",10.8563,10.856305122375488,10.4034,10.4175,17137259.0],["2015-12-09",10.4175,10.4883,10.0283,10.1769,19070372.0],["2015-12-10",10.1769,10.3326,10.1274,10.2547,12526156.0],["2015-12-11",10.2547,10.2548,9.816,9.9646,15966711.0],["2015-12-14",9.9646,10.2194,9.7947,10.1769,14652574.0],["2015-12-15",10.1769,10.5378,10.0141,10.4529,17427117.0],["2015-12-16",10.4529,10.5945,10.3397,10.3821,13941083.0],["2015-12-17",10.3821,10.7643,10.3821382522583,10.7289,21620456.0],["2015-12-18",10.7289,10.8492,10.5095,10.5803,18203031.0],["2015-12-21",10.5803,10.7006,10.4954,10.6015,14858420.0],["2015-12-22",10.6015,10.7289,10.5095,10.6652,13620686.0],["2015-12-23",10.6652,10.8634,10.4812,10.4954,17068060.0],["2015-12-24",10.4954,10.5449,10.2052,10.3538,12519039.0],["2015-12-25",10.3538,10.4388,10.2618,10.3184,12368902.0],["2015-12-28",10.3184,10.6015,10.3043,10.3468,19153602.0],["2015-12-29",10.3468,10.7926,10.2689,10.7855,21530676.0],["2015-12-30",10.7855,10.8492,10.5308,10.6298,16909211.0],["2015-12-31",10.6298,10.7431,10.3679838180542,10.368,12962452.0],["2016-01-04",10.368,10.5024,9.3347,9.4196,13684390.0],["2016-01-05",9.4196,9.4975,8.6058,8.9526,19915698.0],["2016-01-06",8.9526,9.4126,8.952559471130371,9.271,13182161.0],["2016-01-07",9.271,9.271029472351074,8.3722,8.443,4401946.0],["2016-01-08",8.443,8.8039,7.7919,8.3581,15937390.0],["2016-01-11",8.3581,8.358080863952637,7.522980690002441,7.523,16734107.0],["2016-01-12",7.523,7.5938,7.0064,7.3107,19761660.0],["2016-01-13",7.3107,7.4805,6.8436,6.8648,16117194.0],["2016-01-14",6.8648,7.162,6.4756,7.1125,20272892.0],["2016-01-15",7.1125,7.112506866455078,6.511,6.6171,21199454.0],["2016-01-18",6.6171,6.9285,6.4543,6.7657,21500427.0],["2016-01-19",6.7657,7.1337,6.6737,7.1125,22749153.0],["2016-01-20",7.1125,7.2116,6.9427,6.978,26382163.0],["2016-01-21",6.978,7.4239,6.794,6.9356,33898265.0],["2016-01-22",6.9356,7.1337,6.7233,6.9427,21964878.0],["2016-01-25",6.9427,7.1125,6.8223,6.9073,18938598.0],["2016-01-26",6.9073,7.1833,6.4543,6.4685,32110603.0],["2016-01-27",6.4685,6.5888,5.8315,6.242,24343134.0],["2016-01-28",6.242,6.242021083831787,5.7395,5.7962,16012263.0],["2016-01-29",5.7962,6.1146,5.7537,5.9802,21582204.0],["2016-02-01",5.9802,6.0156,5.7537,5.9236,20941655.0],["2016-02-02",5.9236,6.51802921295166,5.923551082611084,6.518,26711978.0],["2016-02-03",6.518,6.702,6.3057,6.5534,45904586.0],["2016-02-04",6.5534,6.7233,6.426,6.6171,39680308.0],["2016-02-05",6.6171,6.7728,6.4543,6.4685,25221532.0],["2016-02-15",6.4685,6.468489170074463,6.0297,6.3482,16520532.0],["2016-02-16",6.3482,6.8365,6.348178386688232,6.7586,30220660.0],["2016-02-17",6.7586,6.879,6.5676,6.8294,31108021.0],["2016-02-18",6.8294,7.0347,6.6808,6.702,33313633.0],["2016-02-19",6.702,6.9002,6.6242,6.8011,27338610.0],["2016-02-22",6.8011,7.0559,6.801114559173584,7.0559,34021547.0],["2016-02-23",7.0559,7.0558905601501465,6.7445,6.886,25389741.0],["2016-02-24",6.886,6.971,6.6666,6.9568,25082995.0],["2016-02-25",6.9568,6.956810474395752,6.263252258300781,6.2633,30498133.0],["2016-02-26",6.2633,6.334,5.8952,6.058,23806848.0],["2016-02-29",6.058,6.0792,5.4494,5.4635,22179498.0],["2016-03-01",5.4635,5.7112,5.3645,5.6405,18476504.0],["2016-03-02",5.6405,6.0651,5.5909,5.9731,22910279.0],["2016-03-03",5.9731,6.3482,5.9094,5.9731,24445041.0],["2016-03-04",5.9731,6.0014,5.5202,5.6263,19556000.0],["2016-03-07",5.6263,5.9236,5.626311302185059,5.8103,15906291.0],["2016-03-08",5.8103,5.9448,5.4918,5.9306,20709807.0],["2016-03-09",5.9306,5.93062686920166,5.7042,5.7466,14341191.0],["2016-03-10",5.7466,6.0368,5.7112,5.7395,18935107.0],["2016-03-11",5.7395,5.7679,5.5272,5.6759,12340001.0],["2016-03-14",5.6759,6.0792,5.675850868225098,5.9519,23688130.0],["2016-03-15",5.9519,5.9802,5.8245,5.8811,14903755.0],["2016-03-16",5.8811,6.0156,5.7325,5.9236,18913163.0],["2016-03-17",5.9236,6.51802921295166,5.923551082611084,6.518,47299882.0],["2016-03-18",6.518,7.0559,6.51802921295166,6.8577,97600577.0],["2016-03-21",6.8577,7.2045,6.7233,7.1408,76989615.0],["2016-03-22",7.1408,7.140815258026123,6.886,6.9497,46589368.0],["2016-03-23",6.9497,7.1337,6.8719,7.0984,39242533.0],["2016-03-24",7.0984,7.098352432250977,6.8577,6.8577,39276361.0],["2016-03-25",6.8577,7.1479,6.794,7.1267,41775441.0],["2016-03-28",7.1267,7.6645,6.971,7.0771,51665201.0],["2016-03-29",7.0771,7.1408,6.7303,6.8011,35207591.0],["2016-03-30",6.8011,7.1337,6.801114559173584,7.0913,32192260.0],["2016-03-31",7.0913,7.2682,6.9497,6.978,32140608.0],["2016-04-01",6.978,7.0063,6.7445,6.8931,24422464.0],["2016-04-05",6.8931,7.1479,6.879,7.1337,32318916.0],["2016-04-06",7.1337,7.2753,7.0134,7.2116,32246826.0],["2016-04-07",7.2116,7.3319,6.9355788230896,6.9356,32801739.0],["2016-04-08",6.9356,6.9497,6.7233,6.8648,25180467.0],["2016-04-11",6.8648,7.1408,6.864807605743408,7.1196,27253688.0],["2016-04-12",7.1196,7.155,6.9427,7.063,21965511.0],["2016-04-13",7.063,7.3956,7.062967777252197,7.2045,44015488.0],["2016-04-14",7.2045,7.3744,7.155,7.3602,31539475.0],["2016-04-15",7.3602,7.5442,7.2187,7.2753,29809685.0],["2016-04-18",7.2753,7.275280952453613,6.9834,6.9977,24596646.0],["2016-04-19",6.9977,7.1471,6.9905,7.0617,17751857.0],["2016-04-20",7.0617,7.3109,6.4353,6.6061,40407365.0],["2016-04-21",6.6061,6.7129,6.4282,6.4709,21560670.0],["2016-04-22",6.4709,6.5207,6.3641,6.4993,15691010.0],["2016-04-25",6.4993,6.5136,6.3,6.4638,14303896.0],["2016-04-26",6.4638,6.5492,6.3854,6.5136,13239853.0],["2016-04-27",6.5136,6.5705,6.3854,6.3997,15122325.0],["2016-04-28",6.3997,6.4638,6.1221,6.3712,15217261.0],["2016-04-29",6.3712,6.3854,6.236,6.2502,12947056.0],["2016-05-03",6.2502,6.5136,6.236,6.5065,19956921.0],["2016-05-04",6.5065,6.6844,6.4424,6.5563,21999243.0],["2016-05-05",6.5563,6.6061,6.478,6.5919,12982086.0],["2016-05-06",6.5919,6.6702,6.3499,6.5705,28776810.0],["2016-05-09",6.5705,7.0261,6.5563,6.7912,62163658.0],["2016-05-10",6.7912,6.8054,6.236,6.2431,39703118.0],["2016-05-11",6.2431,6.3214,5.9796833992004395,5.9797,24123459.0],["2016-05-12",5.9797,5.9796833992004395,5.7305,5.9156,13852761.0],["2016-05-13",5.9156,6.0366,5.8587,5.8871,11087369.0],["2016-05-16",5.8871,5.9654,5.7661,5.9583,9433798.0],["2016-05-17",5.9583,6.0509,5.8658,5.9583,13191605.0],["2016-05-18",5.9583,5.958327770233154,5.6166,5.7163,14865345.0],["2016-05-19",5.7163,5.8587,5.6736,5.7376,10742556.0],["2016-05-20",5.7376,5.8373,5.6309,5.8302,12127443.0],["2016-05-23",5.8302,6.0082,5.830191612243652,5.9797,12624782.0],["2016-05-24",5.9797,6.0224,5.88,5.9299,11279897.0],["2016-05-25",5.9299,5.9939,5.816,5.8587,13832104.0],["2016-05-26",5.8587,5.88,5.6665,5.8444,11994850.0],["2016-05-27",5.8444,5.8658,5.7732,5.816,9270163.0],["2016-05-30",5.816,5.8871,5.7021,5.816,7688918.0],["2016-05-31",5.816,6.1648,5.815953254699707,6.1292,21333559.0],["2016-06-01",6.1292,6.2644,6.0865,6.179,19544547.0],["2016-06-02",6.179,6.4922,6.1363,6.4638,29835958.0],["2016-06-03",6.4638,7.1116,6.463752269744873,7.1116,71459137.0],["2016-06-06",7.1116,7.439,7.0831,7.2183,67216643.0],["2016-06-07",7.2183,7.3892,7.0617,7.3749,41858030.0],["2016-06-08",7.3749,8.1153,7.1329,7.8448,58093431.0],["2016-06-13",7.8448,8.1509,7.18985652923584,7.1899,48695728.0],["2016-06-14",7.1899,7.3251,6.8197,7.261,33781150.0],["2016-06-15",7.261,7.987148284912109,7.2041,7.9871,39536866.0],["2016-06-16",7.9871,8.784438133239746,7.987148284912109,8.7844,24721643.0],["2016-06-17",8.7844,9.2614,8.3288,8.7987,71940737.0],["2016-06-20",8.7987,9.6814,8.5495,9.6814,67945468.0],["2016-06-21",9.6814,10.5285,9.3539,10.0587,76428111.0],["2016-06-22",10.0587,10.058680534362793,9.4749,9.7811,45122721.0],["2016-06-23",9.7811,9.9092,9.1261,9.3326,48028464.0],["2016-06-24",9.3326,9.6814,8.7916,9.5746,44890595.0],["2016-06-27",9.5746,10.2936,9.3326,10.0373,42248460.0],["2016-06-28",10.0373,10.4075,9.6956,9.9092,42316579.0],["2016-06-29",9.9092,10.0017,9.5533,9.8665,27576485.0],["2016-06-30",9.8665,9.86647891998291,9.2899,9.3255,35462401.0],["2016-07-01",9.3255,9.5675,9.1261,9.2543,22961064.0],["2016-07-04",9.2543,9.4678,9.1404,9.3255,34749659.0],["2016-07-05",9.3255,9.4251,8.9695,9.3611,41546341.0],["2016-07-06",9.3611,9.5034,9.1831,9.3824,29696050.0],["2016-07-07",9.3824,9.717,9.1475,9.5248,41778565.0],["2016-07-08",9.5248,9.596,9.2258,9.2614,24501482.0],["2016-07-11",9.2614,9.261390686035156,8.6278,8.699,42592505.0],["2016-07-12",8.699,8.7844,8.3644,8.6349,35683612.0],["2016-07-13",8.6349,8.9482,8.6349458694458,8.82,33867908.0],["2016-07-14",8.82,9.1261,8.7346,8.8627,27093783.0],["2016-07-15",8.8627,9.0194,8.7702,8.8414,15818619.0],["2016-07-18",8.8414,8.8485,8.5566,8.6634,13039341.0],["2016-07-19",8.6634,9.0621,8.663421630859375,9.0549,24556655.0],["2016-07-20",9.0549,9.4394,9.0051,9.3753,39574545.0],["2016-07-21",9.3753,9.8166,9.2044,9.7099,42814187.0],["2016-07-22",9.7099,9.9448,9.5533,9.7526,32003502.0],["2016-07-25",9.7526,9.9021,9.2543,9.3183,24935638.0],["2016-07-26",9.3183,9.4678,9.2543,9.3468,14391464.0],["2016-07-27",9.3468,9.3753,8.414267539978027,8.4143,30159645.0],["2016-07-28",8.4143,8.5994,7.8448,8.2221,39922218.0],["2016-07-29",8.2221,8.4712,8.1224,8.4,24123186.0],["2016-08-01",8.4,8.7417,7.8804,8.6278,26795978.0],["2016-08-02",8.6278,8.7204,8.5068,8.6492,13799392.0],["2016-08-03",8.6492,8.8129,8.578,8.6705,12077074.0],["2016-08-04",8.6705,9.0905,8.5709,9.0763,21467533.0],["2016-08-05",9.0763,9.07630443572998,8.6634,8.7844,15286397.0],["2016-08-08",8.7844,8.784438133239746,8.4214,8.6634,9794038.0],["2016-08-09",8.6634,8.9339,8.6421,8.7133,12316213.0],["2016-08-10",8.7133,8.8556,8.4926,8.4997,16016364.0],["2016-08-11",8.4997,8.5638,8.2719,8.2861,13200701.0],["2016-08-12",8.2861,8.3858,8.1936,8.3502,7896826.0],["2016-08-15",8.3502,8.8271,8.2292,8.6349,16754397.0],["2016-08-16",8.6349,8.7204,8.578,8.6278,11841875.0],["2016-08-17",8.6278,8.8414,8.5994,8.7631,13347436.0],["2016-08-18",8.7631,8.7916,8.6207,8.6563,11030979.0],["2016-08-19",8.6563,8.7488,8.6207,8.6492,9179038.0],["2016-08-22",8.6492,8.9339,8.6349,8.7204,18436750.0],["2016-08-23",8.7204,8.8058,8.6136,8.6492,11273264.0],["2016-08-24",8.6492,9.0905,8.649184226989746,9.0407,25286705.0],["2016-08-25",9.0407,9.24,8.7916,9.1048,23390711.0],["2016-08-26",9.1048,9.4322,9.0621,9.3183,23911525.0],["2016-08-29",9.3183,9.3753,8.8983,8.9553,19155791.0],["2016-08-30",8.9553,9.0692,8.8343,8.8627,12099924.0],["2016-08-31",8.8627,8.8983,8.6919,8.7844,10646075.0],["2016-09-01",8.7844,8.9268,8.7061,8.7631,9505919.0],["2016-09-02",8.7631,9.0051,8.4499,8.9339,19143771.0],["2016-09-05",8.9339,8.9624,8.791557312011719,8.7916,8742890.0],["2016-09-06",8.7916,9.0051,8.578,8.8983,12464012.0],["2016-09-07",8.8983,9.5177,8.898338317871094,9.3255,34893835.0],["2016-09-08",9.3255,9.325457572937012,9.0977,9.24,14257902.0],["2016-09-09",9.24,9.240033149719238,8.9695,8.9695,10328234.0],["2016-09-12",8.9695,8.969525337219238,8.3644,8.4427,15548586.0],["2016-09-13",8.4427,8.5709,8.4,8.4641,8922843.0],["2016-09-14",8.4641,8.6136,8.3146,8.5566,7048674.0],["2016-09-19",8.5566,8.7844,8.5566,8.6919,9510602.0],["2016-09-20",8.6919,8.7987,8.6421,8.7844,7148597.0],["2016-09-21",8.7844,9.2187,8.7702,8.9339,14856298.0],["2016-09-22",8.9339,9.0621,8.8841,8.8912,9276072.0],["2016-09-23",8.8912,8.9624,8.6349,8.6777,9803719.0],["2016-09-26",8.6777,8.7987,8.528165817260742,8.5282,6742100.0],["2016-09-27",8.5282,8.7204,8.4712,8.7204,6102622.0],["2016-09-28",8.7204,8.8841,8.6421,8.8485,7098172.0],["2016-09-29",8.8485,8.9055,8.7844,8.7916,5248690.0],["2016-09-30",8.7916,9.3753,8.7702,9.2329,27912306.0],["2016-10-10",9.2329,9.232914924621582,9.2329,9.2329,0.0],["2016-10-11",9.2329,9.232914924621582,9.2329,9.2329,0.0],["2016-10-12",9.2329,9.232914924621582,9.2329,9.2329,0.0],["2016-10-13",9.2329,9.232914924621582,9.2329,9.2329,0.0],["2016-10-14",9.2329,9.232914924621582,9.2329,9.2329,0.0],["2016-10-17",9.2329,9.232914924621582,9.2329,9.2329,0.0],["2016-10-18",9.2329,9.232914924621582,9.2329,9.2329,0.0],["2016-10-19",9.2329,9.232914924621582,9.2329,9.2329,0.0],["2016-10-20",9.2329,9.8594,9.232914924621582,9.4465,34962577.0],["2016-10-21",9.4465,9.717,9.1688,9.6031,22596246.0],["2016-10-24",9.6031,9.6743,9.3824,9.5461,13085441.0],["2016-10-25",9.5461,9.546136856079102,9.3682,9.4109,8009882.0],["2016-10-26",9.4109,9.6102,9.3539,9.5034,12365762.0],["2016-10-27",9.5034,9.7811,9.503423690795898,9.7668,22432758.0],["2016-10-28",9.7668,9.766817092895508,9.5034,9.5034,10906218.0],["2016-10-31",9.5034,9.6529,9.2827,9.6031,9826144.0],["2016-11-01",9.6031,9.7241,9.539,9.6458,9220148.0],["2016-11-02",9.6458,9.7383,9.3255,9.5746,11460763.0],["2016-11-03",9.5746,9.6814,9.418,9.4749,10151003.0],["2016-11-04",9.4749,9.5248,9.2614,9.2756,12379719.0],["2016-11-07",9.2756,9.3895,9.2116,9.2258,6321948.0],["2016-11-08",9.2258,9.3611,9.1261,9.1831,8492484.0],["2016-11-09",9.1831,9.4251,9.1475,9.2614,14485055.0],["2016-11-10",9.2614,9.3824,9.1546,9.2187,10627037.0],["2016-11-11",9.2187,9.24,8.9909,9.0621,15761096.0],["2016-11-14",9.0621,9.2187,9.0051,9.0549,9175801.0],["2016-11-15",9.0549,9.2044,9.0407,9.1119,8749053.0],["2016-11-16",9.1119,9.3112,9.111900329589844,9.2329,10272798.0],["2016-11-17",9.2329,9.2827,9.0265,9.0407,9723946.0],["2016-11-18",9.0407,9.176,8.9909,9.0905,8634367.0],["2016-11-21",9.0905,9.0977,8.8983,8.9197,9778623.0],["2016-11-22",8.9197,8.9838,8.8129,8.9339,10568585.0],["2016-11-23",8.9339,8.9695,8.8343,8.8556,7919252.0],["2016-11-24",8.8556,8.9126,8.8058,8.8912,5020730.0],["2016-11-25",8.8912,8.9411,8.6421,8.7346,10155342.0],["2016-11-28",8.7346,8.7702,8.6705,8.6777,7121366.0],["2016-11-29",8.6777,8.82,8.677658081054688,8.7204,7190839.0],["2016-11-30",8.7204,8.9126,8.6563,8.82,7942190.0],["2016-12-01",8.82,8.9553,8.7773,8.9197,6970848.0],["2016-12-02",8.9197,9.0407,8.756,8.7773,9504392.0],["2016-12-05",8.7773,8.8699,8.6492,8.7916,4073366.0],["2016-12-06",8.7916,8.8556,8.7133,8.7204,4444580.0],["2016-12-07",8.7204,8.9197,8.6919,8.8912,5465346.0],["2016-12-08",8.8912,8.9197,8.7844,8.8272,4926521.0],["2016-12-09",8.8272,8.877,8.7488,8.8129,3763899.0],["2016-12-12",8.8129,8.8272,7.9943,8.1082,10030389.0],["2016-12-13",8.1082,8.1936,7.8448,8.037,7159822.0],["2016-12-14",8.037,8.1082,7.8305,7.916,7232013.0],["2016-12-15",7.916,8.1153,7.8305,8.0797,6244946.0],["2016-12-16",8.0797,8.1438,8.0156,8.0868,3807908.0],["2016-12-19",8.0868,8.1153,7.9943,8.037,3070795.0],["2016-12-20",8.037,8.0726,7.9017,7.9373,5188901.0],["2016-12-21",7.9373,8.0441,7.9373,8.0441,4501000.0],["2016-12-22",8.0441,8.6634,8.0085,8.4783,11787505.0],["2016-12-23",8.4783,8.521,8.2221,8.2648,7075396.0],["2016-12-26",8.2648,8.4285,8.1224,8.3858,3771371.0],["2016-12-27",8.3858,8.7061,8.3288,8.6563,6442280.0],["2016-12-28",8.6563,8.656302452087402,8.4641,8.4783,3434899.0],["2016-12-29",8.4783,8.578,8.4285,8.4499,3194490.0],["2016-12-30",8.4499,8.6136,8.4356,8.5282,3203441.0],["2017-01-03",8.5282,8.6492,8.5139,8.5424,1911260.0],["2017-01-04",8.5424,8.756,8.5068,8.6705,5652913.0],["2017-01-05",8.6705,8.7488,8.6065,8.6634,3170245.0],["2017-01-06",8.6634,8.6919,8.3288,8.4499,7401215.0],["2017-01-09",8.4499,8.5353,8.3573,8.3858,3260341.0],["2017-01-10",8.3858,8.578,8.3431,8.5495,5144475.0],["2017-01-11",8.5495,8.6136,8.4855,8.5566,3632508.0],["2017-01-12",8.5566,8.6421,8.4427,8.521,4282306.0],["2017-01-13",8.521,8.5282,8.2149,8.4855,4172753.0],["2017-01-16",8.4855,8.4855,7.8946,8.3858,4595407.0],["2017-01-17",8.3858,8.4499,8.0441,8.3644,3259410.0],["2017-01-18",8.3644,8.364439010620117,8.1509,8.1936,2353650.0],["2017-01-19",8.1936,8.3858,8.1295,8.2861,3011424.0],["2017-01-20",8.2861,8.4072,8.2719,8.336,1791058.0],["2017-01-23",8.336,8.5709,8.3288,8.5282,4061220.0],["2017-01-24",8.5282,8.5282,8.4071,8.4641,2245514.0],["2017-01-25",8.4641,8.5495,8.4071,8.521,2729060.0],["2017-01-26",8.521,8.5851,8.4926,8.5638,1182149.0],["2017-02-03",8.5638,8.6492,8.4499,8.5424,1888758.0],["2017-02-06",8.5424,8.6563,8.4855,8.6421,2661571.0],["2017-02-07",8.6421,8.8556,8.6136,8.6634,5482947.0],["2017-02-08",8.6634,8.699,8.521,8.6777,4475146.0],["2017-02-09",8.6777,8.6777,8.5638,8.5709,5301871.0],["2017-02-10",8.5709,8.6207,8.4926,8.5495,3571192.0],["2017-02-13",8.5495,8.6065,8.4499,8.5424,3839917.0],["2017-02-14",8.5424,8.578,8.4926,8.5353,2843371.0],["2017-02-15",8.5353,8.5994,8.4783,8.4997,3291674.0],["2017-02-16",8.4997,8.7417,8.4855,8.6705,6668485.0],["2017-02-17",8.6705,8.877,8.6136,8.6207,6096136.0],["2017-02-20",8.6207,8.7204,8.5495,8.6563,3039112.0],["2017-02-21",8.6563,8.7346,8.5994,8.7061,3339973.0],["2017-02-22",8.7061,8.7417,8.6136,8.6848,3098551.0],["2017-02-23",8.6848,9.0122,8.684778213500977,8.9268,10607669.0],["2017-02-24",8.9268,9.0265,8.8343,8.9411,6959607.0],["2017-02-27",8.9411,9.1973,8.9197,9.0194,9077196.0],["2017-02-28",9.0194,9.1831,9.019355773925781,9.1475,8735585.0],["2017-03-01",9.1475,9.1973,9.033592224121094,9.0336,6011668.0],["2017-03-02",9.0336,9.2187,8.9339,8.9411,6335582.0],["2017-03-03",8.9411,9.1617,8.8699,9.0977,5648435.0],["2017-03-06",9.0977,9.5888,9.0834,9.5675,17876242.0],["2017-03-07",9.5675,9.6885,9.4536,9.5461,8853195.0],["2017-03-08",9.5461,9.7383,9.4109,9.6814,10701470.0],["2017-03-09",9.6814,9.681391716003418,9.3682,9.4678,8310303.0],["2017-03-10",9.4678,9.6102,9.2614,9.2899,6877769.0],["2017-03-13",9.2899,9.5248,9.2827,9.3966,7540284.0],["2017-03-14",9.3966,9.7597,9.3611,9.5746,13575828.0],["2017-03-15",9.5746,9.9661,9.5533,9.8594,14711768.0],["2017-03-16",9.8594,10.8204,9.859358787536621,10.4644,38150901.0],["2017-03-17",10.4644,10.856,10.3221,10.4004,22537083.0],["2017-03-20",10.4004,10.5783,10.2794,10.4716,13917185.0],["2017-03-21",10.4716,10.7634,10.471565246582031,10.6424,14076648.0],["2017-03-22",10.6424,10.642413139343262,10.3292,10.4431,9986525.0],["2017-03-23",10.4431,10.6709,10.1797,10.3505,14926247.0],["2017-03-24",10.3505,10.7421,10.3221,10.6495,15156858.0],["2017-03-27",10.6495,11.0339,10.322072982788086,10.3221,13253314.0],["2017-03-28",10.3221,10.5641,10.0302,10.5214,13605628.0],["2017-03-29",10.5214,10.6353,10.3221,10.3292,8390405.0],["2017-03-30",10.3292,10.4502,10.08,10.1085,7371570.0],["2017-03-31",10.1085,10.2865,10.0444,10.1441,4159750.0],["2017-04-05",10.1441,10.5712,10.1085,10.5428,8678580.0],["2017-04-06",10.5428,10.5499,10.3221,10.4573,7187935.0],["2017-04-07",10.4573,10.7848,10.3648,10.5356,8794364.0],["2017-04-10",10.5356,10.6211,10.0302,10.2366,10127396.0],["2017-04-11",10.2366,10.2651,9.895,10.0872,7209845.0],["2017-04-12",10.0872,10.1441,9.7455,9.7668,6175080.0],["2017-04-13",9.7668,9.9804,9.7526,9.7811,4481760.0],["2017-04-14",9.7811,9.8451,9.6031,9.6814,3398411.0],["2017-04-17",9.6814,9.681391716003418,9.3468,9.6743,6352776.0],["2017-04-18",9.6743,9.7383,9.4678,9.4678,3330900.0],["2017-04-19",9.4678,9.4678316116333,9.0977,9.3397,5967582.0],["2017-04-20",9.3397,9.4607,9.0763,9.4322,5256024.0],["2017-04-21",9.4322,9.596,9.3611,9.4963,4172691.0],["2017-04-24",9.4963,9.496306419372559,9.0265,9.1902,6239136.0],["2017-04-25",9.1902,9.2899,8.5495,8.6848,9112568.0],["2017-04-26",8.6848,8.8983,8.6492,8.6848,4613749.0],["2017-04-27",8.6848,9.3112,8.6136,9.1831,7171658.0],["2017-04-28",9.1831,9.3753,9.0549,9.2614,3806593.0],["2017-05-02",9.2614,9.6672,9.2543,9.4749,5910702.0],["2017-05-03",9.4749,9.5533,9.2614,9.3326,5419572.0],["2017-05-04",9.3326,9.5604,9.3041,9.3753,4698857.0],["2017-05-05",9.3753,9.4251,9.2543,9.2899,3396858.0],["2017-05-08",9.2899,9.4251,9.1475,9.2543,4509324.0],["2017-05-09",9.2543,9.3966,8.9339,9.3824,5120961.0],["2017-05-10",9.3824,9.5105,9.0407,9.1261,6144981.0],["2017-05-11",9.1261,9.2044,8.6492,9.1119,4984634.0],["2017-05-12",9.1119,9.1546,8.9838,9.0905,2232803.0],["2017-05-15",9.0905,9.1688,8.9695,8.9766,2121286.0],["2017-05-16",8.9766,9.176,8.7773,9.119,4579940.0],["2017-05-17",9.119,9.4749,9.119,9.2472,6428336.0],["2017-05-18",9.2472,9.4322,9.0407,9.2187,5286669.0],["2017-05-19",9.2187,9.4465,9.1475,9.4109,4182464.0],["2017-05-22",9.4109,9.5248,9.3112,9.3895,3811756.0],["2017-05-23",9.3895,9.389524459838867,8.8271,8.8556,6432341.0],["2017-05-24",8.8556,8.998,8.699,8.9126,3265852.0],["2017-05-25",8.9126,9.0336,8.7844,9.0051,2813378.0],["2017-05-26",9.0051,9.0621,8.8699,8.9197,2267245.0],["2017-05-31",8.9197,9.0905,8.7061,8.8485,6033679.0],["2017-06-01",8.8485,8.8841,8.3431,8.3858,8246664.0],["2017-06-02",8.3858,8.5709,8.0797,8.4,5021109.0],["2017-06-05",8.4,8.6349,8.3502,8.5424,4522715.0],["2017-06-06",8.5424,8.699,8.5353,8.6278,4325711.0],["2017-06-07",8.6278,8.9482,8.6278,8.8699,6239742.0],["2017-06-08",8.8699,8.86986255645752,8.6492,8.756,4824961.0],["2017-06-09",8.756,8.8485,8.6777,8.6848,5302469.0],["2017-06-12",8.6848,8.7417,8.5495,8.6065,3881467.0],["2017-06-13",8.6065,8.663421630859375,8.5068,8.6634,4436601.0],["2017-06-14",8.6634,8.699,8.5851,8.6634,2596438.0],["2017-06-15",8.6634,8.9339,8.6065,8.9268,5760353.0],["2017-06-16",8.9268,9.0621,8.82,9.0051,3591270.0],["2017-06-19",9.0051,9.0549,8.8983,8.9695,2851208.0],["2017-06-20",8.9695,9.24,8.9482,8.9838,5505380.0],["2017-06-21",8.9838,9.1847,8.9335,9.0196,3629215.0],["2017-06-22",9.0196,9.2923,8.9048,8.9048,4663296.0],["2017-06-23",8.9048,9.077,8.869,9.0555,3603632.0],["2017-06-26",9.0555,9.1919,8.8259,9.034,7228295.0],["2017-06-27",9.034,9.2134,8.9192,9.0986,6605756.0],["2017-06-28",9.0986,9.098569869995117,8.8546,8.8905,3610687.0],["2017-06-29",8.8905,9.0914,8.890480041503906,9.0196,4697826.0],["2017-06-30",9.0196,9.0555,8.8977,8.9622,5634956.0],["2017-07-03",8.9622,9.5076,8.962235450744629,9.4932,11404441.0],["2017-07-04",9.4932,9.974,9.49322509765625,9.8089,16691538.0],["2017-07-05",9.8089,9.9238,9.5793,9.8233,8909635.0],["2017-07-06",9.8233,10.096,9.7515,9.9238,10883070.0],["2017-07-07",9.9238,10.0673,9.8018,9.9668,8669339.0],["2017-07-10",9.9668,10.0314,9.6726,9.8305,9810955.0],["2017-07-11",9.8305,9.852,9.6439,9.6941,5547393.0],["2017-07-12",9.6941,9.93810749053955,9.5793,9.9381,7314248.0],["2017-07-13",9.9381,10.1031,9.7085,9.7587,10445776.0],["2017-07-14",9.7587,9.7874,9.4717,9.5435,8098242.0],["2017-07-17",9.5435,9.5937,8.8115,8.9909,10838036.0],["2017-07-18",8.9909,9.0627,8.6178,8.8618,8857170.0],["2017-07-19",8.8618,9.1631,8.7757,9.156,8052224.0],["2017-07-20",9.156,9.4358,9.0483,9.2923,7031399.0],["2017-07-21",9.2923,9.5291,9.2134,9.3641,10161346.0],["2017-07-24",9.3641,9.5865,9.1847,9.2349,10407910.0],["2017-07-25",9.2349,9.3282,8.9264,9.0268,9742397.0],["2017-07-26",9.0268,9.2206,8.9909,9.1847,6580268.0],["2017-07-27",9.1847,10.103144645690918,9.184678077697754,10.1031,31674186.0],["2017-07-28",10.1031,10.3758,10.017,10.1605,31854599.0],["2017-07-31",10.1605,10.6772,10.160547256469727,10.3256,27574890.0],["2017-08-01",10.3256,11.0144,10.325587272644043,10.7346,32791587.0],["2017-08-02",10.7346,10.8422,10.4476,10.4691,26008425.0],["2017-08-03",10.4691,10.8494,10.3328,10.548,25182703.0],["2017-08-04",10.548,10.6126,10.2467,10.3686,18163282.0],["2017-08-07",10.3686,10.5121,10.1749,10.3902,13466936.0],["2017-08-08",10.3902,10.6413,10.2754,10.6054,18833925.0],["2017-08-09",10.6054,10.6198,10.1103,10.1893,17763649.0],["2017-08-10",10.1893,10.2395,9.8161,9.9955,20255370.0],["2017-08-11",9.9955,10.0744,9.7659,9.9381,10705151.0],["2017-08-14",9.9381,10.4404,9.8664,10.4189,18639242.0],["2017-08-15",10.4189,10.4691,10.2395,10.3471,9379704.0],["2017-08-16",10.3471,10.9355,10.347113609313965,10.67,31690649.0],["2017-08-17",10.67,10.8638,10.4691,10.6844,22475109.0],["2017-08-18",10.6844,11.3158,10.548,11.1795,45472754.0],["2017-08-21",11.1795,11.2369,10.9355,11.1579,25870886.0],["2017-08-22",11.1579,11.157947540283203,10.6628,10.8279,23697044.0],["2017-08-23",10.8279,10.9068,10.6198,10.7633,16283308.0],["2017-08-24",10.7633,10.9857,10.5839,10.914,15065412.0],["2017-08-25",10.914,10.9427,10.67,10.8709,10892900.0],["2017-08-28",10.8709,11.1221,10.7274,11.0503,14205145.0],["2017-08-29",11.0503,11.050312995910645,10.3399,10.5193,29203044.0],["2017-08-30",10.5193,10.5552,10.3256,10.5121,11281735.0],["2017-08-31",10.5121,10.5767,10.4404,10.5552,6769326.0],["2017-09-01",10.5552,10.67,10.4547,10.6054,9905314.0],["2017-09-04",10.6054,10.6485,10.2467,10.4117,20022977.0],["2017-09-05",10.4117,10.5839,10.2969,10.4547,13255281.0],["2017-09-06",10.4547,10.7489,10.3758,10.67,15609237.0],["2017-09-07",10.67,10.8063,10.1892,10.2251,21613282.0],["2017-09-08",10.2251,10.4476,10.0601,10.2323,11480764.0],["2017-09-11",10.2323,10.4189,10.1893,10.4045,11781022.0],["2017-09-12",10.4045,11.445,10.3973,10.9499,49053772.0],["2017-09-13",10.9499,11.567,10.949854850769043,11.3445,44816574.0],["2017-09-14",11.3445,11.732,11.2512,11.4091,39674515.0],["2017-09-15",11.4091,11.4091,11.1221,11.2799,15868440.0],["2017-09-18",11.2799,11.5526,11.1651,11.4163,19061432.0],["2017-09-19",11.4163,11.6531,11.079,11.1579,24709586.0],["2017-09-20",11.1579,11.4952,10.9714,11.4952,23774882.0],["2017-09-21",11.4952,11.567,10.8996,10.9212,19924713.0],["2017-09-22",10.9212,11.0934,10.8279,11.0144,13148852.0],["2017-09-25",11.0144,11.1077,10.5839,10.7274,14018374.0],["2017-09-26",10.7274,10.8207,10.5337,10.7848,7926447.0],["2017-09-27",10.7848,10.9857,10.6987,10.9355,7597128.0],["2017-09-28",10.9355,11.0144,10.8279,10.9642,10777299.0],["2017-09-29",10.9642,11.0934,10.8135,10.9857,12284980.0],["2017-10-09",10.9857,11.4234,10.9283,11.1364,15338646.0],["2017-10-10",11.1364,11.2369,10.7059,10.8781,16525784.0],["2017-10-11",10.8781,10.9427,10.7848,10.8135,10102582.0],["2017-10-12",10.8135,10.914,10.627,10.7633,8303594.0],["2017-10-13",10.7633,11.6387,10.763291358947754,11.3947,44778176.0],["2017-10-16",11.3947,11.5526,11.2082,11.4091,18582469.0],["2017-10-17",11.4091,11.5311,11.1364,11.4808,16992237.0],["2017-10-18",11.4808,12.184,11.4163,11.9544,40993526.0],["2017-10-19",11.9544,12.263,11.6602,12.0549,30743070.0],["2017-10-20",12.0549,12.1123,11.8899,12.0549,14154454.0],["2017-10-23",12.0549,12.4495,11.8827,11.9114,20783555.0],["2017-10-24",11.9114,12.1051,11.6674,12.0477,14392067.0],["2017-10-25",12.0477,12.3204,11.8037,12.263,19112212.0],["2017-10-26",12.263,12.4639,12.1123,12.4567,20029662.0],["2017-10-27",12.4567,12.8585,12.2917,12.4567,23717756.0],["2017-10-30",12.4567,12.456717491149902,11.8683,12.0549,19692588.0],["2017-10-31",12.0549,12.1123,11.7033,11.9831,18387328.0],["2017-11-01",11.9831,13.1814,11.8611,13.0021,54816778.0],["2017-11-02",13.0021,13.1814,12.7437,13.0451,28824972.0],["2017-11-03",13.0451,13.6981,12.8657,13.3967,35128077.0],["2017-11-06",13.3967,13.9708,13.3752,13.533,34973754.0],["2017-11-07",13.533,13.7914,13.2245,13.49,27485009.0],["2017-11-08",13.49,14.7314,13.48999309539795,14.3582,42214712.0],["2017-11-09",14.3582,14.681130409240723,14.1501,14.6811,24027939.0],["2017-11-10",14.6811,15.6714,14.4946,14.9251,33327411.0],["2017-11-13",14.9251,15.413,14.6668,15.1978,36185714.0],["2017-11-14",15.1978,15.7503,14.1717,14.4013,40753979.0],["2017-11-15",14.4013,14.401288032531738,13.4398,13.6622,58862690.0],["2017-11-16",13.6622,13.9995,13.4541,13.7914,38003130.0],["2017-11-17",13.7914,14.0856,12.9231,12.9447,42058811.0],["2017-11-20",12.9447,14.236248016357422,12.944653511047363,14.2362,48619660.0],["2017-11-21",14.2362,14.8605,14.236248016357422,14.7744,50132286.0],["2017-11-22",14.7744,15.1547,14.186,14.5304,43249181.0],["2017-11-23",14.5304,14.839,13.5546,13.7627,40106807.0],["2017-11-24",13.7627,14.0999,13.2819,13.3465,28643708.0],["2017-11-27",13.3465,13.7483,12.6074,12.8298,28753153.0],["2017-11-28",12.8298,13.5617,12.829845428466797,13.49,21942672.0],["2017-11-29",13.49,14.5089,13.3321,14.1932,39970214.0],["2017-11-30",14.1932,14.3295,13.5187,13.8201,28165941.0],["2017-12-01",13.8201,14.5304,13.4613,14.265,33141321.0],["2017-12-04",14.265,14.4946,13.9205,13.9995,26006210.0],["2017-12-05",13.9995,13.9995,12.8083,13.1743,46830529.0],["2017-12-06",13.1743,13.597626686096191,12.916,13.5976,19945676.0],["2017-12-07",13.5976,13.7053,13.1527,13.1814,15959180.0],["2017-12-08",13.1814,13.7411,12.9877,13.3824,19928326.0],["2017-12-11",13.3824,14.2004,13.3465,14.1286,26565804.0],["2017-12-12",14.1286,14.9466,14.0569,14.1717,41560550.0],["2017-12-13",14.1717,14.7816,13.9421,14.7672,43660163.0],["2017-12-14",14.7672,14.9179,14.4372,14.8533,37038638.0],["2017-12-15",14.8533,14.8677,14.1932,14.3726,26898492.0],["2017-12-18",14.3726,14.7242,14.064,14.4802,21828131.0],["2017-12-19",14.4802,15.126,14.2721,15.0112,42631056.0],["2017-12-20",15.0112,15.3485,14.4587,14.6596,35609000.0],["2017-12-21",14.6596,15.9368,14.4587,15.8579,49820598.0],["2017-12-22",15.8579,15.8938,15.5781,15.7718,30476930.0],["2017-12-25",15.7718,16.1449,15.0543,15.3413,38667098.0],["2017-12-26",15.3413,16.116235733032227,14.8246,16.1162,35836385.0],["2017-12-27",16.1162,16.116235733032227,14.6524,14.9179,33333228.0],["2017-12-28",14.9179,15.2911,14.6596,14.8533,21570469.0],["2017-12-29",14.8533,15.2839,14.7457,15.004,19728684.0],["2018-01-02",15.004,15.7359,15.004030227661133,15.3485,23705470.0],["2018-01-03",15.3485,15.4561,14.9825,15.3126,22472452.0],["2018-01-04",15.3126,15.7144,15.0686,15.3126,23900293.0],["2018-01-05",15.3126,15.312576293945312,14.1501,14.3798,47871677.0],["2018-01-08",14.3798,14.4443,13.8559,14.3367,25391594.0],["2018-01-09",14.3367,14.5089,13.9851,14.2721,20948873.0],["2018-01-10",14.2721,14.308,13.2747,13.5402,42018728.0],["2018-01-11",13.5402,13.9134,13.2173,13.612,23023633.0],["2018-01-12",13.612,13.9205,13.3895,13.6192,18887406.0],["2018-01-15",13.6192,13.9923,13.1886,13.6335,23847879.0],["2018-01-16",13.6335,13.8344,13.2963,13.49,20421618.0],["2018-01-17",13.49,14.4946,13.2389,14.1358,34908909.0],["2018-01-18",14.1358,14.4228,13.9062,14.1788,21132545.0],["2018-01-19",14.1788,14.5304,14.0282,14.2362,22076554.0],["2018-01-22",14.2362,14.9753,14.0282,14.7457,35406471.0],["2018-01-23",14.7457,14.9107,14.5376,14.6811,18270320.0],["2018-01-24",14.6811,15.1978,14.2793,15.0471,33337500.0],["2018-01-25",15.0471,15.0973,14.717,14.7314,19448876.0],["2018-01-26",14.7314,15.1619,14.5017,14.5735,19546354.0],["2018-01-29",14.5735,14.7098,13.116866111755371,13.1169,53806357.0],["2018-01-30",13.1169,13.124,12.6146,12.8298,30288518.0],["2018-01-31",12.8298,13.0953,12.672,12.8155,16765561.0],["2018-02-01",12.8155,13.0308,12.0621,12.385,22502230.0],["2018-02-02",12.385,12.7366,12.1625,12.3921,15570935.0],["2018-02-05",12.3921,12.7366,12.1338,12.4998,12203440.0],["2018-02-06",12.4998,12.499770164489746,11.2512,11.2512,33850653.0],["2018-02-07",11.2512,11.5813,10.1247,10.6054,50343008.0],["2018-02-08",10.6054,11.4665,10.4045,11.2082,30745540.0],["2018-02-09",11.2082,11.6602,10.7633,11.2154,36687630.0],["2018-02-12",11.2154,11.9473,11.215352058410645,11.7033,29868065.0],["2018-02-13",11.7033,12.019,11.5813,11.6961,18782936.0],["2018-02-14",11.6961,11.8755,11.5598,11.8037,9797489.0],["2018-02-22",11.8037,12.3204,11.6961,12.1553,15267148.0],["2018-02-23",12.1553,12.155345916748047,11.6244,11.9042,20248333.0],["2018-02-26",11.9042,12.8155,11.904202461242676,12.55,29205538.0],["2018-02-27",12.55,13.3465,12.4854,12.837,36275807.0],["2018-02-28",12.837,13.2532,12.5213,12.8083,19241354.0],["2018-03-01",12.8083,13.3178,12.6648,13.0953,24473070.0],["2018-03-02",13.0953,13.8631,12.9518,13.6335,33087646.0],["2018-03-05",13.6335,13.7842,13.3178,13.7411,19636371.0],["2018-03-06",13.7411,14.8103,13.741138458251953,14.2219,39217375.0],["2018-03-07",14.2219,14.674,14.186,14.3439,22280649.0],["2018-03-08",14.3439,14.4802,14.1071,14.2004,16272061.0],["2018-03-09",14.2004,14.8964,14.143,14.8462,28117042.0],["2018-03-12",14.8462,15.5422,14.84616756439209,15.3341,31533755.0],["2018-03-13",15.3341,15.8794,15.1404,15.3269,30925030.0],["2018-03-14",15.3269,15.535,14.7816,14.8103,24689596.0],["2018-03-15",14.8103,16.1449,14.81029224395752,15.6498,44072490.0],["2018-03-16",15.6498,15.8579,15.4274,15.5637,23433048.0],["2018-03-19",15.5637,16.1091,15.1762,15.1762,26645416.0],["2018-03-20",15.1762,15.6785,15.0686,15.3987,20161466.0],["2018-03-21",15.3987,15.7288,14.717,14.717,22999620.0],["2018-03-22",14.717,15.2121,14.717010498046875,14.9538,22733620.0],["2018-03-23",14.9538,15.2193,13.9923,14.3726,30058112.0],["2018-03-26",14.3726,15.5494,14.2793,15.4417,41914051.0],["2018-03-27",15.4417,16.4822,15.3198,16.3602,54178100.0],["2018-03-28",16.3602,16.5324,16.0875,16.2382,27794861.0],["2018-03-29",16.2382,16.4607,15.7718,16.1521,21627902.0],["2018-03-30",16.1521,17.2643,16.1449,17.1208,33132093.0],["2018-04-02",17.1208,17.7666,16.7549,17.1136,34300702.0],["2018-04-03",17.1136,17.11363410949707,16.1019,16.7046,32963674.0],["2018-04-04",16.7046,17.1352,16.2167,16.4463,24832567.0],["2018-04-09",16.4463,16.8553,15.9153,16.2597,19950047.0],["2018-04-10",16.2597,16.5037,15.7718,16.2095,24398540.0],["2018-04-11",16.2095,16.719,16.023,16.1808,20612530.0],["2018-04-12",16.1808,16.6831,16.1449,16.3315,17407319.0],["2018-04-13",16.3315,16.6472,16.0588,16.3961,15757063.0],["2018-04-16",16.3961,16.9558,16.2167,16.9486,26709597.0],["2018-04-17",16.9486,17.7953,16.0732,16.31,41275686.0],["2018-04-18",16.31,17.8025,16.1234,17.659,43674757.0],["2018-04-19",17.659,18.1182,17.0706,17.0849,51933363.0],["2018-04-20",17.0849,17.537,16.7046,16.8697,27214753.0],["2018-04-23",16.8697,17.2213,15.1834,15.4704,41374507.0],["2018-04-24",15.4704,16.7764,15.470441818237305,16.7333,32949911.0],["2018-04-25",16.7333,17.6231,16.5468,17.128,28294708.0],["2018-04-26",17.128,17.5657,16.8984,17.293,29910173.0],["2018-04-27",17.293,17.58,16.4678,17.1065,23646308.0],["2018-05-02",17.1065,17.58,16.9199,16.9988,18195365.0],["2018-05-03",16.9988,18.6277,16.5611,18.5129,39515330.0],["2018-05-04",18.5129,18.642,18.0249,18.0393,29417454.0],["2018-05-07",18.0393,18.7999,17.8742,18.6994,27858747.0],["2018-05-08",18.6994,18.7855,18.2043,18.6348,17773245.0],["2018-05-09",18.6348,19.2232,18.477,18.5416,22217950.0],["2018-05-10",18.5416,18.541566848754883,17.8312,18.1541,21200504.0],["2018-05-11",18.1541,18.4052,17.8527,17.9532,14321304.0],["2018-05-14",17.9532,18.19,17.58,17.8886,14272264.0],["2018-05-15",17.8886,18.0823,17.2428,17.9603,19986541.0],["2018-05-16",17.9603,18.0034,17.5944,17.6231,11407613.0],["2018-05-17",17.6231,17.8742,17.4294,17.5298,12154593.0],["2018-05-18",17.5298,17.7236,16.7907,17.006,22828540.0],["2018-05-21",17.006,18.3263,17.006004333496094,18.1971,27436442.0],["2018-05-22",18.1971,18.2904,17.6877,17.9603,18709622.0],["2018-05-23",17.9603,18.1412,17.6916,17.7291,14987056.0],["2018-05-24",17.7291,17.8789,16.3523,16.83,36186185.0],["2018-05-25",16.83,16.829992294311523,15.2659,15.9122,37281111.0],["2018-05-28",15.9122,15.912160873413086,15.0693,15.2004,33892809.0],["2018-05-29",15.2004,15.9871,15.0786,15.1348,35646882.0],["2018-05-30",15.1348,15.5937,14.5729,15.1255,21356398.0],["2018-05-31",15.1255,15.4064,14.3762,14.7696,24332161.0],["2018-06-01",14.7696,14.9288,13.936,14.1702,25146383.0],["2018-06-04",14.1702,14.170160293579102,12.755953788757324,12.756,17282900.0],["2018-06-05",12.756,12.755953788757324,11.4822,12.4563,77530175.0],["2018-06-06",12.4563,12.456254005432129,11.7445,12.0348,47254398.0],["2018-06-07",12.0348,12.4282,11.9318,12.0629,26953776.0],["2018-06-08",12.0629,12.1285,11.5759,11.8662,23366713.0],["2018-06-11",11.8662,11.9692,11.2387,11.3324,28590361.0],["2018-06-12",11.3324,12.2408,11.332381248474121,12.1191,44951432.0],["2018-06-13",12.1191,12.5499,11.9224,12.0442,36751268.0],["2018-06-14",12.0442,12.2127,11.7819,11.913,22912903.0],["2018-06-15",11.913,12.3907,11.913,12.0723,25236570.0],["2018-06-19",12.0723,12.1753,10.8641,11.2668,37097369.0],["2018-06-20",11.2668,12.0348,11.266822814941406,11.988,29333539.0],["2018-06-21",11.988,12.1285,11.2481,11.4729,29649688.0],["2018-06-22",11.4729,11.8475,11.2668,11.5384,23761315.0],["2018-06-25",11.5384,11.7632,11.042,11.0795,30394954.0],["2018-06-26",11.0795,11.6508,10.6581,11.5478,31728926.0],["2018-06-27",11.5478,12.1004,11.547791481018066,11.8381,31414370.0],["2018-06-28",11.8381,12.3064,11.8288,11.988,27181967.0],["2018-06-29",11.988,12.5405,11.6695,12.4469,37123174.0],["2018-07-02",12.4469,12.6529,11.8288,12.0816,30582880.0],["2018-07-03",12.0816,12.8121,11.988,12.6623,38715610.0],["2018-07-04",12.6623,12.662298202514648,12.2315,12.3532,26601397.0],["2018-07-05",12.3532,12.353230476379395,11.5572,11.5853,26677382.0],["2018-07-06",11.5853,12.2408,11.4354,11.81,31780665.0],["2018-07-09",11.81,12.2221,11.810026168823242,12.091,21544872.0],["2018-07-10",12.091,12.4282,11.988,12.2596,24342411.0],["2018-07-11",12.2596,12.259576797485352,11.6883,11.9786,24462705.0],["2018-07-12",11.9786,13.177406311035156,11.978608131408691,13.1774,50447774.0],["2018-07-13",13.1774,13.5333,13.1306,13.346,47405941.0],["2018-07-16",13.346,14.114,13.345986366271973,13.73,43011627.0],["2018-07-17",13.73,14.0016,13.3554,13.9735,29738059.0],["2018-07-18",13.9735,14.1233,13.5146,13.6082,24498837.0],["2018-07-19",13.6082,13.7206,13.1306,13.3554,25924548.0],["2018-07-20",13.3554,13.7955,13.2336,13.7862,27834862.0],["2018-07-23",13.7862,14.2919,13.7393,14.0859,31773166.0],["2018-07-24",14.0859,14.217,13.73,13.936,29204849.0],["2018-07-25",13.936,14.3294,13.8705,14.3013,29165486.0],["2018-07-26",14.3013,14.301279067993164,13.4958,13.7112,24562214.0],["2018-07-27",13.7112,13.711246490478516,13.4115,13.4396,16953196.0],["2018-07-30",13.4396,13.4584,12.756,12.9433,22468639.0],["2018-07-31",12.9433,13.1587,12.6998,12.9339,16950212.0],["2018-08-01",12.9339,13.5239,12.8871,13.0182,24526759.0],["2018-08-02",13.0182,13.018190383911133,12.4282,12.8121,20218703.0],["2018-08-03",12.8121,12.8777,12.175287246704102,12.1753,19635287.0],["2018-08-06",12.1753,12.3064,11.3324,11.7164,17768486.0],["2018-08-07",11.7164,12.2689,11.6134,12.2408,16845260.0],["2018-08-08",12.2408,12.240845680236816,11.6227,11.7445,15914937.0],["2018-08-09",11.7445,12.4656,11.6602,12.3064,23703018.0],["2018-08-10",12.3064,12.4844,12.1847,12.4188,19756963.0],["2018-08-13",12.4188,12.8496,12.1097,12.8309,19400521.0],["2018-08-14",12.8309,12.830878257751465,12.3907,12.5124,15656093.0],["2018-08-15",12.5124,12.5967,11.8381,11.8943,21171960.0],["2018-08-16",11.8943,12.1191,11.4822,11.8194,13202187.0],["2018-08-17",11.8194,12.1097,11.4354,11.5103,13418961.0],["2018-08-20",11.5103,11.81,11.3511,11.7632,11666754.0],["2018-08-21",11.7632,11.9692,11.604,11.7726,15796722.0],["2018-08-22",11.7726,12.2502,11.772564888000488,11.9037,19162641.0],["2018-08-23",11.9037,12.1753,11.81,12.091,15073353.0],["2018-08-24",12.091,12.1659,11.8288,11.913,10435266.0],["2018-08-27",11.913,12.4001,11.913049697875977,12.3158,19586046.0],["2018-08-28",12.3158,12.5874,12.2315,12.3064,18212023.0],["2018-08-29",12.3064,12.306405067443848,11.9318,12.0254,14795671.0],["2018-08-30",12.0254,12.0816,11.6133,11.6414,14604416.0],["2018-08-31",11.6414,11.8194,11.501,11.5665,9311313.0],["2018-09-03",11.5665,11.885,11.5572,11.7538,12168707.0],["2018-09-04",11.7538,12.0629,11.6321,11.9692,14967906.0],["2018-09-05",11.9692,12.5967,11.8943,12.3251,37759960.0],["2018-09-06",12.3251,12.5686,12.091,12.3907,21080312.0],["2018-09-07",12.3907,12.8683,12.0535,12.6436,32005300.0],["2018-09-10",12.6436,12.643567085266113,12.2127,12.2596,18945759.0],["2018-09-11",12.2596,12.5031,12.1191,12.4375,13931441.0],["2018-09-12",12.4375,12.5499,12.2315,12.2877,11608499.0],["2018-09-13",12.2877,12.6436,12.091,12.4563,15949464.0],["2018-09-14",12.4563,12.4563,11.2106,11.2106,31972042.0],["2018-09-17",11.2106,11.210630416870117,10.1149,10.4895,27623044.0],["2018-09-18",10.4895,10.7798,10.4146,10.7049,15739506.0],["2018-09-19",10.7049,11.0701,10.4988,10.8079,18435916.0],["2018-09-20",10.8079,10.9859,10.555,10.63,12376183.0],["2018-09-21",10.63,10.9109,10.5831,10.8454,12278048.0],["2018-09-25",10.8454,10.9952,10.6393,10.836,9164567.0],["2018-09-26",10.836,11.0046,10.7236,10.8922,12302722.0],["2018-09-27",10.8922,10.9109,10.3865,10.4614,17905435.0],["2018-09-28",10.4614,10.6393,10.4239,10.5269,11400062.0],["2018-10-08",10.5269,10.526938438415527,9.477992057800293,9.478,24246361.0],["2018-10-09",9.478,9.6466,9.2345,9.4124,13835117.0],["2018-10-10",9.4124,9.5155,9.1783,9.3562,15349090.0],["2018-10-11",9.3562,9.356239318847656,8.419676780700684,8.4197,20416558.0],["2018-10-12",8.4197,8.7194,8.0825,8.5976,20378049.0],["2018-10-15",8.5976,8.9348,8.5414,8.5789,13022341.0],["2018-10-16",8.5789,8.7662,8.1762,8.3073,15914957.0],["2018-10-17",8.3073,8.7943,8.307291030883789,8.7381,20888389.0],["2018-10-18",8.7381,8.738109588623047,8.4009,8.429,15387435.0],["2018-10-19",8.429,8.7943,8.1481,8.7194,18051430.0],["2018-10-22",8.7194,9.4593,8.719378471374512,9.2345,25268987.0],["2018-10-23",9.2345,9.3188,8.9161,8.9629,15350249.0],["2018-10-24",8.9629,9.1127,8.8599,8.9254,10239070.0],["2018-10-25",8.9254,8.925420761108398,8.0638,8.4571,22675361.0],["2018-10-26",8.4571,8.71,8.457141876220703,8.607,13476472.0],["2018-10-29",8.607,8.813,8.5695,8.6445,12236712.0],["2018-10-30",8.6445,8.644452095031738,8.1574,8.429,20353924.0],["2018-10-31",8.429,8.7381,8.429044723510742,8.6257,17025405.0],["2018-11-01",8.6257,9.1127,8.625720977783203,8.7943,26816858.0],["2018-11-02",8.7943,9.6747,8.794303894042969,9.6747,46943873.0],["2018-11-05",9.6747,10.6393,9.674670219421387,10.1149,61703359.0],["2018-11-06",10.1149,10.1242,9.6747,10.0774,23969813.0],["2018-11-07",10.0774,10.4614,9.9744,10.0212,25388818.0],["2018-11-08",10.0212,10.171,9.7028,9.7496,18654825.0],["2018-11-09",9.7496,9.9182,9.6747,9.7309,12578928.0],["2018-11-12",9.7309,10.3115,9.7028,10.2928,21027867.0],["2018-11-13",10.2928,10.4801,10.0493,10.452,24432207.0],["2018-11-14",10.452,10.5082,10.2272,10.3865,14726627.0],["2018-11-15",10.3865,10.5176,10.1617,10.4895,15858691.0],["2018-11-16",10.4895,11.0889,10.489476203918457,10.7798,25325644.0],["2018-11-19",10.7798,10.779810905456543,10.4707,10.6206,16517778.0],["2018-11-20",10.6206,10.620595932006836,10.0212,10.0587,18663641.0],["2018-11-21",10.0587,10.2272,9.8058,10.1804,12065934.0],["2018-11-22",10.1804,10.2553,9.9931,10.0493,9295056.0],["2018-11-23",10.0493,10.0961,9.4499,9.4593,17690155.0],["2018-11-26",9.4593,9.5436,9.1783,9.2532,15250753.0],["2018-11-27",9.2532,9.4405,9.2251,9.2719,9366359.0],["2018-11-28",9.2719,9.9556,9.1221,9.7871,23350470.0],["2018-11-29",9.7871,9.8901,9.4312,9.4405,14254920.0],["2018-11-30",9.4405,9.6466,9.2626,9.5623,11552607.0],["2018-12-03",9.5623,10.1055,9.562283515930176,10.0025,22748859.0],["2018-12-04",10.0025,10.0399,9.8433,10.0212,13153713.0],["2018-12-05",10.0212,10.5457,9.7215,10.2834,26486103.0],["2018-12-06",10.2834,10.6393,10.0961,10.2741,29354088.0],["2018-12-07",10.2741,10.4614,10.1149,10.2085,14608855.0],["2018-12-10",10.2085,10.3865,10.0493,10.1336,12602395.0],["2018-12-11",10.1336,10.4333,10.133584022521973,10.3958,13497340.0],["2018-12-12",10.3958,10.395821571350098,10.1617,10.2834,10055852.0],["2018-12-13",10.2834,10.4146,10.1055,10.2834,13382240.0],["2018-12-14",10.2834,10.3209,9.7964,9.8058,13980308.0],["2018-12-17",9.8058,10.0587,9.5997,9.9837,12810353.0],["2018-12-18",9.9837,10.1242,9.7496,9.9275,10358840.0],["2018-12-19",9.9275,9.9837,9.6559,9.7028,8480770.0],["2018-12-20",9.7028,10.0118,9.6747,9.9275,10919237.0],["2018-12-21",9.9275,9.9837,9.375,9.4967,15413334.0],["2018-12-24",9.4967,10.068,9.496723175048828,10.0306,17198194.0],["2018-12-25",10.0306,10.1617,9.7028,10.1429,16387419.0],["2018-12-26",10.1429,10.142949104309082,9.7683,9.7683,11641189.0],["2018-12-27",9.7683,9.9837,9.5061,9.5342,12554814.0],["2018-12-28",9.5342,9.6559,9.2251,9.3843,16823177.0],["2019-01-02",9.3843,9.4031,9.1315,9.1783,9497660.0],["2019-01-03",9.1783,9.197,8.9161,8.9348,10430806.0],["2019-01-04",8.9348,9.3,8.6164,9.2345,17080779.0],["2019-01-07",9.2345,9.6372,9.2251,9.5529,14257839.0],["2019-01-08",9.5529,9.6091,9.4218,9.478,9229150.0],["2019-01-09",9.478,9.7964,9.4499,9.5904,13955527.0],["2019-01-10",9.5904,9.9744,9.581,9.684,17290440.0],["2019-01-11",9.684,9.7496,9.4405,9.5904,11977398.0],["2019-01-14",9.5904,9.590378761291504,9.4218,9.4499,8295363.0],["2019-01-15",9.4499,9.7028,9.3,9.7028,14161766.0],["2019-01-16",9.7028,9.7777,9.478,9.5061,11325926.0],["2019-01-17",9.5061,9.5248,9.290678977966309,9.2907,10392874.0],["2019-01-18",9.2907,9.5997,9.2532,9.5436,11839527.0],["2019-01-21",9.5436,9.7777,9.478,9.5997,15269433.0],["2019-01-22",9.5997,9.599743843078613,8.6538,8.7849,39252757.0],["2019-01-23",8.7849,8.8505,8.4571,8.6445,18310073.0],["2019-01-24",8.6445,9.1034,8.6351,8.9629,22626495.0],["2019-01-25",8.9629,9.1315,8.8037,8.8599,14937025.0],["2019-01-28",8.8599,9.1783,8.859862327575684,8.9629,13541908.0],["2019-01-29",8.9629,9.0378,8.5227,8.9254,15519608.0],["2019-01-30",8.9254,9.8152,8.8318,9.8152,58227203.0],["2019-01-31",9.8152,9.9837,9.5436,9.684,41559787.0],["2019-02-01",9.684,10.6487,9.684035301208496,10.5176,50857540.0],["2019-02-11",10.5176,11.22,10.51757526397705,10.9109,38665677.0],["2019-02-12",10.9109,11.0889,10.7892,10.9297,22648409.0],["2019-02-13",10.9297,11.0982,10.8173,11.0889,25863960.0],["2019-02-14",11.0889,12.0629,10.8735,11.5665,36120670.0],["2019-02-15",11.5665,11.566520690917969,11.1544,11.3324,22170778.0],["2019-02-18",11.3324,11.8475,11.332381248474121,11.81,22495590.0],["2019-02-19",11.81,12.1566,11.1638,11.3605,32358411.0],["2019-02-20",11.3605,11.5946,11.2013,11.4729,23322681.0],["2019-02-21",11.4729,12.0348,11.2387,11.3324,39207903.0],["2019-02-22",11.3324,12.4656,11.332381248474121,12.3439,46371622.0],["2019-02-25",12.3439,13.5801,12.343868255615234,13.3179,58917820.0],["2019-02-26",13.3179,13.9173,12.9245,12.9714,41582001.0],["2019-02-27",12.9714,13.1025,12.2315,12.4375,35897518.0],["2019-02-28",12.4375,12.8028,12.2783,12.5686,21666432.0],["2019-03-01",12.5686,13.4396,12.4563,13.2523,22614206.0],["2019-03-04",13.2523,14.2919,13.2055,13.5895,42816420.0],["2019-03-05",13.5895,14.8913,13.3554,14.6853,39901251.0],["2019-03-06",14.6853,15.1348,14.1702,14.5822,25520346.0],["2019-03-07",14.5822,14.582246780395508,13.6831,14.1514,46401641.0],["2019-03-08",14.1514,14.8445,13.3928,13.9079,44416692.0],["2019-03-11",13.9079,14.7789,13.907923698425293,14.5822,32803503.0],["2019-03-12",14.5822,15.0131,14.2451,14.498,32516908.0],["2019-03-13",14.498,14.5635,13.8424,13.9641,24503553.0],["2019-03-14",13.9641,14.2357,13.2804,13.5895,23552372.0],["2019-03-15",13.5895,14.1421,13.589492797851562,13.833,20080602.0],["2019-03-18",13.833,14.0203,13.552,13.8798,24165306.0],["2019-03-19",13.8798,15.265933990478516,13.8611,15.2659,62492899.0],["2019-03-20",15.2659,15.3034,14.3013,14.6384,49816900.0],["2019-03-21",14.6384,15.2566,14.423,14.8164,29590864.0],["2019-03-22",14.8164,14.985,14.2825,14.4792,21727300.0],["2019-03-25",14.4792,14.479225158691406,14.0203,14.0859,17935384.0],["2019-03-26",14.0859,14.217,12.9152,13.1399,37949344.0],["2019-03-27",13.1399,13.3928,12.7185,13.0837,21398134.0],["2019-03-28",13.0837,13.5614,12.8402,12.962,22408435.0],["2019-03-29",12.962,13.5239,12.9526,13.4303,20835813.0],["2019-04-01",13.4303,14.1233,13.430276870727539,14.0297,27184886.0],["2019-04-02",14.0297,14.3949,13.7862,13.9079,22280879.0],["2019-04-03",13.9079,13.9828,13.5708,13.7955,21196822.0],["2019-04-04",13.7955,14.1889,13.6925,13.7393,20637908.0],["2019-04-08",13.7393,13.8611,12.7934,13.0088,36021411.0],["2019-04-09",13.0088,13.2898,12.7279,12.9152,21143298.0],["2019-04-10",12.9152,13.1399,12.6529,12.9807,27948208.0],["2019-04-11",12.9807,13.0931,12.4188,12.7372,26177127.0],["2019-04-12",12.7372,12.9152,12.5874,12.8964,16886171.0],["2019-04-15",12.8964,13.1399,12.5499,12.5499,23238328.0],["2019-04-16",12.5499,12.9433,12.3439,12.8496,20425301.0],["2019-04-17",12.8496,13.065,12.6998,13.0182,25421325.0],["2019-04-18",13.0182,13.4303,12.756,13.1774,32252246.0],["2019-04-19",13.1774,13.2055,12.8496,13.1118,15354449.0],["2019-04-22",13.1118,13.3928,12.756,12.8121,17419590.0],["2019-04-23",12.8121,12.812148094177246,12.3439,12.4282,15310918.0],["2019-04-24",12.4282,12.6436,12.1753,12.6155,17019367.0],["2019-04-25",12.6155,12.615469932556152,11.9318,11.9411,15413288.0],["2019-04-26",11.9411,12.2689,11.81,12.0254,17642645.0],["2019-05-06",12.0254,12.025437355041504,10.789176940917969,10.7892,18667556.0],["2019-05-07",10.7892,10.9109,10.2085,10.5738,24091382.0],["2019-05-08",10.5738,10.9016,10.1242,10.6862,19465343.0],["2019-05-09",10.6862,11.5572,10.68615436553955,11.2387,28057943.0],["2019-05-10",11.2387,11.81,10.8922,11.6414,26868637.0],["2019-05-13",11.6414,11.641447067260742,11.0327,11.1263,15452880.0],["2019-05-14",11.1263,11.3137,10.9859,11.0514,11093083.0],["2019-05-15",11.0514,11.501,11.051414489746094,11.4448,15665134.0],["2019-05-16",11.4448,11.4448,11.1825,11.2949,10647073.0],["2019-05-17",11.2949,11.7538,11.0233,11.0982,15707375.0],["2019-05-20",11.0982,11.4541,10.9671,11.2387,15617787.0],["2019-05-21",11.2387,11.3886,10.8922,11.2481,17009415.0],["2019-05-22",11.2481,11.501,11.1263,11.2762,13340404.0],["2019-05-23",11.2762,11.6976,11.276187896728516,11.3324,22517049.0],["2019-05-24",11.3324,11.332381248474121,10.6112,10.7143,17756532.0],["2019-05-27",10.7143,11.5946,10.6674,11.4541,25412022.0],["2019-05-28",11.4541,11.5946,11.3043,11.3698,13804271.0],["2019-05-29",11.3698,11.5291,11.1638,11.2668,14773061.0],["2019-05-30",11.2668,11.2949,10.7892,10.9859,15481379.0],["2019-05-31",10.9859,11.9692,10.985854148864746,11.7632,39129576.0],["2019-06-03",11.7632,12.0629,11.5384,11.6508,21901861.0],["2019-06-04",11.6508,11.8194,11.3324,11.4448,16488502.0],["2019-06-05",11.4448,11.8381,11.444769859313965,11.707,22650552.0],["2019-06-06",11.707,11.7637,11.1217,11.1877,18683730.0],["2019-06-10",11.1877,11.5087,11.187744140625,11.3766,10623526.0],["2019-06-11",11.3766,11.9147,11.1405,11.792,17456769.0],["2019-06-12",11.792,11.943034172058105,11.6504,11.943,16648976.0],["2019-06-13",11.943,11.9714,11.6409,11.7448,14476140.0],["2019-06-14",11.7448,11.792,11.357684135437012,11.3577,12926550.0],["2019-06-17",11.3577,11.4521,11.0933,11.2066,8643786.0],["2019-06-18",11.2066,11.6032,11.206625938415527,11.3294,9015900.0],["2019-06-19",11.3294,11.8486,11.329360961914062,11.5465,15898427.0],["2019-06-20",11.5465,11.9525,11.5087,11.792,16782967.0],["2019-06-21",11.792,12.585,11.791975975036621,12.3868,26746300.0],["2019-06-24",12.3868,12.4434,12.2168,12.2546,12979190.0],["2019-06-25",12.2546,12.3679,11.9902,12.2829,13538268.0],["2019-06-26",12.2829,12.3301,12.0658,12.0941,8508860.0],["2019-06-27",12.0941,12.3868,12.0847,12.1507,13903285.0],["2019-06-28",12.1507,12.1791,11.8392,11.9808,9455009.0],["2019-07-01",11.9808,12.4812,11.980798721313477,12.4057,16246714.0],["2019-07-02",12.4057,12.5189,11.9997,12.0658,17752613.0],["2019-07-03",12.0658,12.06576919555664,11.8203,11.8581,9673588.0],["2019-07-04",11.8581,11.9808,11.6409,11.7542,10781262.0],["2019-07-05",11.7542,11.8297,11.6598,11.792,6112072.0],["2019-07-08",11.792,11.791975975036621,11.1405,11.1877,14467813.0],["2019-07-09",11.1877,11.2538,11.0556,11.2066,5796220.0],["2019-07-10",11.2066,11.2916,11.0272,11.0461,7738055.0],["2019-07-11",11.0461,11.5087,11.046126365661621,11.1594,14789611.0],["2019-07-12",11.1594,11.471,11.159420013427734,11.3954,8508041.0],["2019-07-15",11.3954,11.7542,11.1122,11.5937,13820840.0],["2019-07-16",11.5937,11.6598,11.386,11.4615,6708219.0],["2019-07-17",11.4615,11.6409,11.4143,11.4804,6324863.0],["2019-07-18",11.4804,11.48041820526123,11.1972,11.2066,6681681.0],["2019-07-19",11.2066,11.3955,11.1594,11.2444,6827358.0],["2019-07-22",11.2444,11.3199,10.8667,10.98,8728160.0],["2019-07-23",10.98,11.1217,10.7818,10.9706,10627989.0],["2019-07-24",10.9706,11.2822,10.970597267150879,11.1689,16982021.0],["2019-07-25",11.1689,11.4615,11.1217,11.4049,12233748.0],["2019-07-26",11.4049,11.8958,11.3105,11.792,20325428.0],["2019-07-29",11.792,12.1791,11.6976,12.1035,16933746.0],["2019-07-30",12.1035,12.6039,12.0847,12.3868,29290190.0],["2019-07-31",12.3868,12.6417,12.3301,12.3868,16719752.0],["2019-08-01",12.3868,12.6889,12.3396,12.4623,15536194.0],["2019-08-02",12.4623,12.6417,12.1319,12.5567,20382590.0],["2019-08-05",12.5567,13.0004,12.3207,12.3584,26271451.0],["2019-08-06",12.3584,12.4057,11.9619,12.2452,22617161.0],["2019-08-07",12.2452,12.4623,11.8581,11.9525,16689424.0],["2019-08-08",11.9525,12.2074,11.8014,11.9714,12632518.0],["2019-08-09",11.9714,12.4245,11.792,11.8581,13855167.0],["2019-08-12",11.8581,12.5095,11.858064651489258,12.4717,17922456.0],["2019-08-13",12.4717,12.5473,12.0658,12.4529,19061244.0],["2019-08-14",12.4529,12.6606,12.2168,12.3396,21487548.0],["2019-08-15",12.3396,12.9249,11.9902,12.8871,24880640.0],["2019-08-16",12.8871,13.1137,12.7172,12.7927,21810903.0],["2019-08-19",12.7927,13.8596,12.792736053466797,13.6141,33270239.0],["2019-08-20",13.6141,13.7463,13.4159,13.633,17830725.0],["2019-08-21",13.633,14.3033,13.5103,13.9351,27949027.0],["2019-08-22",13.9351,14.0673,13.5952,13.8029,16847690.0],["2019-08-23",13.8029,13.8785,13.4253,13.5008,16132820.0],["2019-08-26",13.5008,13.6424,13.1326,13.2931,15737366.0],["2019-08-27",13.2931,13.5952,13.1421,13.2931,21550989.0],["2019-08-28",13.2931,13.3686,13.0382,13.1704,15220860.0],["2019-08-29",13.1704,13.2554,12.9438,13.0004,13044907.0],["2019-08-30",13.0004,13.3686,12.6322,12.7927,22066827.0],["2019-09-02",12.7927,13.3403,12.6889,13.1798,15435191.0],["2019-09-03",13.1798,13.3026,12.9816,13.227,15886226.0],["2019-09-04",13.227,13.6236,13.1421,13.4442,20457370.0],["2019-09-05",13.4442,13.7085,13.3875,13.4631,19469657.0],["2019-09-06",13.4631,13.7841,13.2837,13.4631,15344266.0],["2019-09-09",13.4631,13.8407,13.312,13.8313,22946312.0],["2019-09-10",13.8313,13.9162,13.4064,13.4347,21620280.0],["2019-09-11",13.4347,13.548,12.9438,13.1232,22968451.0],["2019-09-12",13.1232,13.4536,13.1043,13.2365,17052258.0],["2019-09-16",13.2365,13.3498,12.991,13.1232,16513217.0],["2019-09-17",13.1232,13.123176574707031,12.5567,12.6511,16194087.0],["2019-09-18",12.6511,12.8871,12.5378,12.7455,15076129.0],["2019-09-19",12.7455,13.0099,12.6039,12.9721,14355750.0],["2019-09-20",12.9721,13.312,12.9155,13.2176,18146374.0],["2019-09-23",13.2176,13.6896,13.0382,13.6802,34620417.0],["2019-09-24",13.6802,13.8501,13.4914,13.6896,27145922.0],["2019-09-25",13.6896,14.2278,13.6141,13.9918,44136052.0],["2019-09-26",13.9918,14.1239,13.2176,13.3875,33702757.0],["2019-09-27",13.3875,14.6149,13.387529373168945,14.4261,44652618.0],["2019-09-30",14.4261,14.4638,13.8407,14.0578,31282343.0],["2019-10-08",14.0578,14.057848930358887,13.5952,13.9068,26638617.0],["2019-10-09",13.9068,14.5393,13.7274,14.4921,25960010.0],["2019-10-10",14.4921,14.9264,14.3788,14.7565,28985700.0],["2019-10-11",14.7565,14.75649356842041,14.2372,14.2656,21272772.0],["2019-10-14",14.2656,14.6998,14.26555347442627,14.6243,20545767.0],["2019-10-15",14.6243,15.1813,14.2561,14.2561,27175679.0],["2019-10-16",14.2561,14.9642,14.256113052368164,14.3222,25443550.0],["2019-10-17",14.3222,14.4733,13.8596,13.9257,20897232.0],["2019-10-18",13.9257,14.0484,13.3214,13.3403,19131715.0],["2019-10-21",13.3403,13.5764,13.1704,13.4914,12458704.0],["2019-10-22",13.4914,13.6802,13.3781,13.6141,10580307.0],["2019-10-23",13.6141,13.6424,13.3592,13.3875,9214756.0],["2019-10-24",13.3875,13.5291,13.1798,13.5008,8128919.0],["2019-10-25",13.5008,13.500822067260742,12.8871,13.3026,17787316.0],["2019-10-28",13.3026,13.7274,13.2176,13.5291,20226763.0],["2019-10-29",13.5291,14.0201,13.529144287109375,13.7274,20113058.0],["2019-10-30",13.7274,14.1617,13.5575,14.0767,17348083.0],["2019-10-31",14.0767,14.19,13.7368,13.8785,12176541.0],["2019-11-01",13.8785,14.2278,13.8596,14.1051,17492076.0],["2019-11-04",14.1051,14.2467,13.9729,13.9918,14666239.0],["2019-11-05",13.9918,14.41661262512207,13.6236,14.4166,29507885.0],["2019-11-06",14.4166,14.41661262512207,14.0201,14.2561,19095913.0],["2019-11-07",14.2561,14.6149,14.1145,14.3788,18851735.0],["2019-11-08",14.3788,14.5582,14.2372,14.2467,12246626.0],["2019-11-11",14.2467,14.5771,13.9729,14.0673,12958551.0],["2019-11-12",14.0673,14.1334,13.7369,13.9823,10923076.0],["2019-11-13",13.9823,14.1711,13.8313,14.1617,11130192.0],["2019-11-14",14.1617,14.3977,13.8879,14.3411,12540035.0],["2019-11-15",14.3411,14.3977,13.8785,13.8879,9676348.0],["2019-11-18",13.8879,13.9729,13.6802,13.7463,10365380.0],["2019-11-19",13.7463,13.9918,13.5952,13.869,13295782.0],["2019-11-20",13.869,14.0862,13.6047,13.6141,12603528.0],["2019-11-21",13.6141,13.614115715026855,13.0571,13.1987,20581078.0],["2019-11-22",13.1987,13.3686,12.7455,12.8871,18762708.0],["2019-11-25",12.8871,12.9627,12.5473,12.6322,13902240.0],["2019-11-26",12.6322,12.7739,12.528386116027832,12.5284,9927171.0],["2019-11-27",12.5284,12.8777,12.4623,12.7927,16981272.0],["2019-11-28",12.7927,12.9155,12.6134,12.906,12576666.0],["2019-11-29",12.906,12.90602970123291,12.5567,12.7833,8331744.0],["2019-12-02",12.7833,13.076,12.7266,12.8871,10414887.0],["2019-12-03",12.8871,13.1137,12.7361,13.0665,12451938.0],["2019-12-04",13.0665,13.2742,12.9344,13.1798,11604003.0],["2019-12-05",13.1798,13.3592,13.0476,13.2648,14702218.0],["2019-12-06",13.2648,13.3875,13.1421,13.2837,11277769.0],["2019-12-09",13.2837,13.7841,13.283676147460938,13.548,22547962.0],["2019-12-10",13.548,13.6896,13.2648,13.5669,17745861.0],["2019-12-11",13.5669,14.0295,13.4347,13.4536,20852590.0],["2019-12-12",13.4536,13.8974,13.4442,13.718,20905644.0],["2019-12-13",13.718,13.869,13.4536,13.718,23340836.0],["2019-12-16",13.718,14.1239,13.5386,14.0484,23867066.0],["2019-12-17",14.0484,14.2372,13.8785,14.1145,22336244.0],["2019-12-18",14.1145,14.4072,13.9729,14.0673,19691524.0],["2019-12-19",14.0673,14.5393,14.067290306091309,14.36,24236561.0],["2019-12-20",14.36,14.4261,13.8407,13.8501,24413031.0],["2019-12-23",13.8501,14.0484,13.548,13.6047,19157337.0],["2019-12-24",13.6047,14.3883,13.604673385620117,14.2372,26438714.0],["2019-12-25",14.2372,15.662840843200684,14.237228393554688,15.6628,80348103.0],["2019-12-26",15.6628,15.7006,15.2097,15.6912,53486242.0],["2019-12-27",15.6912,15.69116497039795,14.7754,14.8603,53072748.0],["2019-12-30",14.8603,14.860344886779785,14.4261,14.7187,33803667.0],["2019-12-31",14.7187,15.0114,14.596,14.8415,29823701.0],["2020-01-02",14.8415,15.5023,14.6715,15.3607,40585021.0],["2020-01-03",15.3607,15.4835,15.0208,15.2946,22413247.0],["2020-01-06",15.2946,16.031,15.2097,15.5968,32169860.0],["2020-01-07",15.5968,16.6353,15.59675407409668,16.201,36858514.0],["2020-01-08",16.201,16.4748,15.7761,15.8139,31994386.0],["2020-01-09",15.8139,16.201,15.813899040222168,16.0216,21525258.0],["2020-01-10",16.0216,16.0499,15.4457,15.7384,31278294.0],["2020-01-13",15.7384,16.5975,15.6817,16.522,36039957.0],["2020-01-14",16.522,16.5409,16.1066,16.116,20260031.0],["2020-01-15",16.116,16.5881,15.9178,16.4748,25364429.0],["2020-01-16",16.4748,16.9468,16.3709,16.6447,27381370.0],["2020-01-17",16.6447,18.2875,16.64472007751465,17.8249,49634526.0],["2020-01-20",17.8249,19.2694,17.6644,18.9767,51901900.0],["2020-01-21",18.9767,19.2977,18.6179,18.684,38212055.0],["2020-01-22",18.684,20.4684,18.3158,20.0624,45417234.0],["2020-01-23",20.0624,20.2418,18.1459,18.4574,47976380.0],["2020-02-03",18.4574,18.45741844177246,16.61639976501465,16.6164,40834679.0],["2020-02-04",16.6164,18.278,16.61639976501465,18.2686,46652852.0],["2020-02-05",18.2686,19.3449,18.0514,18.4102,38613761.0],["2020-02-06",18.4102,19.3071,17.8532,19.0994,36365275.0],["2020-02-07",19.0994,19.7981,18.5896,19.6659,37456018.0],["2020-02-10",19.6659,19.9397,18.9295,19.4676,30825959.0],["2020-02-11",19.4676,19.5904,18.7973,19.1844,25218873.0],["2020-02-12",19.1844,21.1009,19.184383392333984,20.9121,64400065.0],["2020-02-13",20.9121,21.4219,20.2984,20.4117,44591075.0],["2020-02-14",20.4117,21.2237,19.9586,20.2607,34609936.0],["2020-02-17",20.2607,20.8932,20.1191,20.7799,29805581.0],["2020-02-18",20.7799,22.6398,20.779935836791992,22.3188,40460359.0],["2020-02-19",22.3188,24.5281,21.7241,23.7067,51787359.0],["2020-02-20",23.7067,26.076414108276367,23.0364,26.0764,52010340.0],["2020-02-21",26.0764,28.1063,26.076414108276367,26.8128,54270082.0],["2020-02-24",26.8128,27.6625,25.7743,27.1055,53967733.0],["2020-02-25",27.1055,28.786,25.5949,26.9922,78219167.0],["2020-02-26",26.9922,26.992202758789062,24.292,24.292,56649920.0],["2020-02-27",24.292,24.4525,22.8475,23.4612,53169217.0],["2020-02-28",23.4612,23.461217880249023,21.7146,22.2811,53408766.0],["2020-03-02",22.2811,23.4612,22.2055,22.8475,38414453.0],["2020-03-03",22.8475,24.0654,22.4416,22.6682,42404772.0],["2020-03-04",22.6682,22.668161392211914,21.4219,22.13,34217995.0],["2020-03-05",22.13,22.8475,21.7713,22.4888,31855113.0],["2020-03-06",22.4888,22.6304,21.8657,22.0734,17785147.0],["2020-03-09",22.0734,22.07337188720703,20.2701,20.3456,34359677.0],["2020-03-10",20.3456,21.8373,20.345643997192383,21.7146,37132700.0],["2020-03-11",21.7146,22.1867,20.6478,20.7799,34797375.0],["2020-03-12",20.7799,21.0443,19.8736,20.4401,26579753.0],["2020-03-13",20.4401,22.4605,19.4865,22.0923,57910546.0],["2020-03-16",22.0923,23.1308,21.0632,21.3653,58383432.0],["2020-03-17",21.3653,22.8381,21.2426,22.6587,51817596.0],["2020-03-18",22.6587,23.9805,22.1867,22.3755,58045008.0],["2020-03-19",22.3755,23.8389,21.724,23.6689,48411440.0],["2020-03-20",23.6689,24.2165,22.8664,23.2063,46465877.0],["2020-03-23",23.2063,23.20630645751953,20.90266990661621,20.9027,39523001.0],["2020-03-24",20.9027,21.6674,18.9956,19.8264,48745164.0],["2020-03-25",19.8264,21.4125,19.826383590698242,20.931,38334067.0],["2020-03-26",20.931,21.0254,19.9869,20.1663,26255319.0],["2020-03-27",20.1663,20.61,19.2316,19.3826,27953919.0],["2020-03-30",19.3826,19.4299,18.0137,18.4197,33808290.0],["2020-03-31",18.4197,18.9295,17.9948,18.0231,21420883.0],["2020-04-01",18.0231,18.8351,17.957,18.2025,26274641.0],["2020-04-02",18.2025,19.411,18.1931,19.3449,31941594.0],["2020-04-03",19.3449,19.4676,18.6651,18.8728,23721144.0],["2020-04-07",18.8728,19.7792,18.872825622558594,19.241,21447061.0],["2020-04-08",19.241,19.5904,18.9578,19.2221,19896968.0],["2020-04-09",19.2221,19.5431,19.0711,19.2505,15538324.0],["2020-04-10",19.2505,19.2977,18.2497,18.8539,18703677.0],["2020-04-13",18.8539,18.853944778442383,17.9287,18.3252,20130687.0],["2020-04-14",18.3252,19.0805,18.325241088867188,18.9861,16818137.0],["2020-04-15",18.9861,19.6848,18.9672,19.09,26349836.0],["2020-04-16",19.09,19.5809,18.6274,19.3166,17832923.0],["2020-04-17",19.3166,20.5345,19.316558837890625,19.8736,27620954.0],["2020-04-20",19.8736,20.0246,19.4487,19.9208,17873892.0],["2020-04-21",19.9208,20.1851,19.5054,20.1191,17950977.0],["2020-04-22",20.1191,20.1474,19.5904,19.968,13177627.0],["2020-04-23",19.968,19.967998504638672,19.0711,19.1844,22294906.0],["2020-04-24",19.1844,19.6376,18.7595,18.92,16653578.0],["2020-04-27",18.92,19.4771,18.9012,19.2694,12882876.0],["2020-04-28",19.2694,20.6383,18.8067,20.289,29809640.0],["2020-04-29",20.289,20.8649,20.0907,20.7138,20080704.0],["2020-04-30",20.7138,22.7531,20.713848114013672,22.1678,34957180.0],["2020-05-06",22.1678,22.9042,22.0262,22.7248,30200625.0],["2020-05-07",22.7248,22.9703,22.0356,22.1489,21188168.0],["2020-05-08",22.1489,22.6587,21.9223,22.1489,19301661.0],["2020-05-11",22.1489,22.6587,22.045,22.2716,17493304.0],["2020-05-12",22.2716,22.4133,21.573,22.1489,19629854.0],["2020-05-13",22.1489,22.9608,22.14889907836914,22.6304,26356375.0],["2020-05-14",22.6304,23.0836,22.0734,22.2528,32688895.0],["2020-05-15",22.2528,23.178,21.979,23.0269,35363369.0],["2020-05-18",23.0269,24.056,21.658,22.0545,44468238.0],["2020-05-19",22.0545,22.942,21.894,22.8759,33177779.0],["2020-05-20",22.8759,23.8577,22.4888,22.7437,36492617.0],["2020-05-21",22.7437,23.4707,22.5738,22.6587,35484332.0],["2020-05-22",22.6587,22.658721923828125,21.1481,21.4408,33936632.0],["2020-05-25",21.4408,21.4975,20.4401,20.7044,20891919.0],["2020-05-26",20.7044,21.346406936645508,20.70440673828125,21.3464,18597862.0],["2020-05-27",21.3464,21.346406936645508,20.0246,20.1946,30672215.0],["2020-05-28",20.1946,20.3456,19.5998,20.0152,22900837.0],["2020-05-29",20.0152,20.3362,19.7603,20.1568,15264563.0],["2020-06-01",20.1568,21.6013,20.156822204589844,21.252,32144323.0],["2020-06-02",21.252,21.7618,21.1104,21.573,24070008.0],["2020-06-03",21.573,21.7807,20.9971,21.1293,26038007.0],["2020-06-04",21.1293,21.4408,20.8083,20.8743,18025065.0],["2020-06-05",20.8743,21.4597,20.7044,21.2425,18684311.0],["2020-06-08",21.2425,21.6768,21.0821,21.2331,17571062.0],["2020-06-09",21.2331,21.337,20.7233,21.2142,15402370.0],["2020-06-10",21.2142,21.2522,20.5314,20.8728,18547828.0],["2020-06-11",20.8728,22.6841,20.6832,21.6599,38520764.0],["2020-06-12",21.6599,21.659942626953125,20.9866,21.1858,25976175.0],["2020-06-15",21.1858,21.18577766418457,20.3892,20.5788,24792394.0],["2020-06-16",20.5788,21.2711,20.57884407043457,21.2332,18767636.0],["2020-06-17",21.2332,21.3565,20.5314,20.8728,19687694.0],["2020-06-18",20.8728,21.2996,20.6832,21.1004,17791163.0],["2020-06-19",21.1004,21.9065,20.8823,21.6694,29056392.0],["2020-06-22",21.6694,23.1204,21.5461,22.6747,42483410.0],["2020-06-23",22.6747,22.7221,22.21,22.4471,23552770.0],["2020-06-24",22.4471,23.4049,22.44706153869629,23.035,36470902.0],["2020-06-29",23.035,23.6894,22.7695,23.2531,30614187.0],["2020-06-30",23.2531,23.879,23.0255,23.4618,27302126.0],["2020-07-01",23.4618,23.604,22.3048,22.9402,30595439.0],["2020-07-02",22.9402,23.9075,22.6462,23.5945,31592701.0],["2020-07-03",23.5945,24.2489,23.0824,24.1825,34018946.0],["2020-07-06",24.1825,26.4395,23.898,25.7852,45648760.0],["2020-07-07",25.7852,26.743,25.7567,25.8042,36537870.0],["2020-07-08",25.8042,26.2783,25.1498,26.0507,25994826.0],["2020-07-09",26.0507,27.4068,26.050731658935547,26.6482,32881001.0],["2020-07-10",26.6482,27.312,26.2214,26.8094,30437474.0],["2020-07-13",26.8094,27.748247146606445,26.5723,27.7482,32218414.0],["2020-07-14",27.7482,27.748247146606445,25.3015,26.0033,44904365.0],["2020-07-15",26.0033,26.5439,25.0455,25.4533,35221820.0],["2020-07-16",25.4533,25.6998,23.0445,23.1962,41781384.0],["2020-07-17",23.1962,23.5945,22.191,22.4755,35960867.0],["2020-07-20",22.4755,23.3954,22.4281,23.1014,34887308.0],["2020-07-21",23.1014,24.1825,23.10141372680664,23.4333,27788208.0],["2020-07-22",23.4333,23.9075,23.054,23.1962,23757752.0],["2020-07-23",23.1962,24.0592,22.6178,23.8885,33608435.0],["2020-07-24",23.8885,23.88852882385254,22.0962,22.2384,27463898.0],["2020-07-27",22.2384,23.0919,22.2005,22.466,20729904.0],["2020-07-28",22.466,24.0403,22.46603012084961,23.1204,24263986.0],["2020-07-29",23.1204,23.898,22.6652,23.8032,26621935.0],["2020-07-30",23.8032,23.898,23.1014,23.2816,19951360.0],["2020-07-31",23.2816,23.9454,23.1393,23.5282,24103435.0],["2020-08-03",23.5282,24.9507,23.528162002563477,24.5808,33741038.0],["2020-08-04",24.5808,25.2446,24.3532,24.7231,32119336.0],["2020-08-05",24.7231,25.6904,24.3722,24.4101,31814434.0],["2020-08-06",24.4101,24.5808,23.879,24.0023,22222980.0],["2020-08-07",24.0023,24.0877,22.6747,23.0919,22402615.0],["2020-08-10",23.0919,23.5756,22.8548,23.3385,14789628.0],["2020-08-11",23.3385,23.8506,23.0066,23.1204,17608273.0],["2020-08-12",23.1204,23.2342,22.1246,22.6936,18328186.0],["2020-08-13",22.6936,23.054,22.5229,22.9117,11777952.0],["2020-08-14",22.9117,24.0972,22.9023,23.9928,26298982.0],["2020-08-17",23.9928,24.3248,23.4238,24.0023,23118974.0],["2020-08-18",24.0023,24.002330780029297,23.6704,23.8127,13959041.0],["2020-08-19",23.8127,24.1635,23.073,23.2247,17621192.0],["2020-08-20",23.2247,23.2721,22.3427,22.3996,15966205.0],["2020-08-21",22.3996,23.0066,22.3617,22.5324,13356609.0],["2020-08-24",22.5324,25.1024,22.532411575317383,24.6472,44314356.0],["2020-08-25",24.6472,24.64719581604004,23.9928,24.2679,26075090.0],["2020-08-26",24.2679,24.5713,22.5609,22.8643,36059721.0],["2020-08-27",22.8643,25.4722,22.86433219909668,24.9412,63108434.0],["2020-08-28",24.9412,26.0792,24.7705,25.5102,49842077.0],["2020-08-31",25.5102,25.8326,24.2204,24.7136,49323559.0],["2020-09-01",24.7136,24.7705,24.0403,24.7041,25356453.0],["2020-09-02",24.7041,24.8843,24.2773,24.6282,22716299.0],["2020-09-03",24.6282,24.628231048583984,23.8032,23.9454,22906610.0],["2020-09-04",23.9454,24.742,23.4238,24.3342,28471835.0],["2020-09-07",24.3342,27.6155,24.334245681762695,25.6619,64119806.0],["2020-09-08",25.6619,27.2172,25.1403,26.5344,59600727.0],["2020-09-09",26.5344,26.534381866455078,24.4006,24.5239,42650784.0],["2020-09-10",24.5239,25.5102,23.5945,25.3679,47992042.0],["2020-09-11",25.3679,27.9095,24.2299,27.606,56365659.0],["2020-09-14",27.606,29.8156,27.1034,29.3414,66544899.0],["2020-09-15",29.3414,29.341447830200195,28.0707,28.9716,44237193.0],["2020-09-16",28.9716,30.5553,28.1655,28.3647,49913732.0],["2020-09-17",28.3647,32.9736,27.5586,31.1054,75490392.0],["2020-09-18",31.1054,31.7028,30.0432,30.5174,51929991.0],["2020-09-21",30.5174,31.5416,30.0432,30.9157,41549703.0],["2020-09-22",30.9157,30.915679931640625,28.8104,28.8768,45946745.0],["2020-09-23",28.8768,31.4847,28.876766204833984,30.6312,54991360.0],["2020-09-24",30.6312,30.631181716918945,28.175,28.6586,49354330.0],["2020-09-25",28.6586,29.0095,28.0707,28.2698,23402555.0],["2020-09-28",28.2698,29.6639,28.269832611083984,28.9052,34156872.0],["2020-09-29",28.9052,29.7777,28.6397,28.6492,24415072.0],["2020-09-30",28.6492,30.8398,28.6491641998291,29.0475,41935918.0],["2020-10-09",29.0475,31.2097,29.04746437072754,30.2993,46209634.0],["2020-10-12",30.2993,31.1812,28.8388,31.1623,61804981.0],["2020-10-13",31.1623,33.8366,30.2139,32.6132,63664969.0],["2020-10-14",32.6132,32.61320114135742,31.295,32.0063,39846536.0],["2020-10-15",32.0063,32.8313,31.1812,31.2476,45091964.0],["2020-10-16",31.2476,31.3898,29.3794,29.569,44788340.0],["2020-10-19",29.569,29.6354,28.4595,28.5638,24622965.0],["2020-10-20",28.5638,29.2845,28.5638,29.1613,21143409.0],["2020-10-21",29.1613,29.3699,27.6724,27.6913,33522007.0],["2020-10-22",27.6913,28.3267,27.0939,27.5965,21685422.0],["2020-10-23",27.5965,27.9379,26.6766,26.9232,22989794.0],["2020-10-26",26.9232,27.5586,26.5344,27.3879,17853516.0],["2020-10-27",27.3879,27.7577,26.9896,27.5681,15922981.0],["2020-10-28",27.5681,28.4121,27.1223,28.0991,22014861.0],["2020-10-29",28.0991,28.6966,27.3594,28.0043,21424803.0],["2020-10-30",28.0043,28.8293,27.3974,27.4543,25176048.0],["2020-11-02",27.4543,28.5448,27.1223,28.4405,21964718.0],["2020-11-03",28.4405,29.019,28.2034,28.4785,21716751.0],["2020-11-04",28.4785,28.763,27.4543,27.4827,24033643.0],["2020-11-05",27.4827,29.0949,27.482717514038086,29.0949,29880715.0],["2020-11-06",29.0949,29.3414,28.3457,28.5164,23003645.0],["2020-11-09",28.5164,30.4984,28.51639747619629,30.1855,41404454.0],["2020-11-10",30.1855,30.8019,29.4078,30.4605,32330543.0],["2020-11-11",30.4605,30.6501,28.8293,29.0759,24988222.0],["2020-11-12",29.0759,29.588,27.7008,28.0422,22199031.0],["2020-11-13",28.0422,28.4026,27.606,28.0328,14455340.0],["2020-11-16",28.0328,28.2509,27.0085,27.1982,22171293.0],["2020-11-17",27.1982,27.312,24.9032,25.8516,38198628.0],["2020-11-18",25.8516,27.018,25.851581573486328,26.6292,29071186.0],["2020-11-19",26.6292,26.8947,26.2499,26.7809,12685305.0],["2020-11-20",26.7809,27.6344,26.780946731567383,27.5017,17670266.0],["2020-11-23",27.5017,27.8526,27.1034,27.8051,16836311.0],["2020-11-24",27.8051,27.9664,27.3879,27.7577,12901052.0],["2020-11-25",27.7577,27.881,26.9801,27.0654,12538624.0],["2020-11-26",27.0654,27.3689,26.6577,27.3405,10753968.0],["2020-11-27",27.3405,27.5206,26.6577,26.9422,8780266.0],["2020-11-30",26.9422,27.1508,26.2878,26.5913,14278032.0],["2020-12-01",26.5913,27.5965,26.3826,27.5017,13767760.0],["2020-12-02",27.5017,29.2561,27.4068,28.5923,30742048.0],["2020-12-03",28.5923,28.7345,27.8241,28.2603,15673356.0],["2020-12-04",28.2603,28.45,27.7957,28.2983,11928366.0],["2020-12-07",28.2983,28.8768,27.9189,28.3078,12576064.0],["2020-12-08",28.3078,28.3836,27.5965,27.5965,11852440.0],["2020-12-09",27.5965,28.2129,26.9991,27.0085,15646143.0],["2020-12-10",27.0085,28.4405,26.7904,28.1181,22041245.0],["2020-12-11",28.1181,29.0949,27.4448,27.6344,27076632.0],["2020-12-14",27.6344,29.8915,27.63444709777832,29.3699,37822069.0],["2020-12-15",29.3699,30.0243,29.0001,29.9958,32998085.0],["2020-12-16",29.9958,30.707,29.4552,30.3277,31706096.0],["2020-12-17",30.3277,30.5838,29.3794,30.1381,19355967.0],["2020-12-18",30.1381,31.0579,29.9579,30.4889,22873086.0],["2020-12-21",30.4889,31.8356,30.488935470581055,31.2002,26422253.0],["2020-12-22",31.2002,31.6554,30.2424,30.2803,25647318.0],["2020-12-23",30.2803,32.4235,30.28030014038086,31.5511,32913741.0],["2020-12-24",31.5511,32.0252,30.9536,31.1528,18937165.0],["2020-12-25",31.1528,31.9209,29.7777,31.9114,26949036.0],["2020-12-28",31.9114,32.6037,30.6976,31.2855,24796713.0],["2020-12-29",31.2855,31.28553581237793,28.2698,28.45,34932223.0],["2020-12-30",28.45,29.019,28.0327,28.8104,29107266.0],["2020-12-31",28.8104,29.569,27.9664,28.5259,26613998.0],["2021-01-04",28.5259,30.7924,28.52587890625,30.6312,32016813.0],["2021-01-05",30.6312,31.3898,29.7397,31.1243,32634825.0],["2021-01-06",31.1243,31.1907,29.7777,30.4415,23718304.0],["2021-01-07",30.4415,33.6184,30.44151496887207,32.8693,50604365.0],["2021-01-08",32.8693,33.4193,31.7787,32.5848,35405936.0],["2021-01-11",32.5848,34.2443,31.5131,32.3382,47187776.0],["2021-01-12",32.3382,34.9746,31.3898,34.8987,46197470.0],["2021-01-13",34.8987,35.8755,33.9504,35.0504,42819580.0],["2021-01-14",35.0504,37.4118,33.6469,35.6574,54426412.0],["2021-01-15",35.6574,35.6574,33.1917,34.3297,33120062.0],["2021-01-18",34.3297,37.7627,33.6279,36.5109,41293885.0],["2021-01-19",36.5109,38.2842,35.9893,36.9661,39031313.0],["2021-01-20",36.9661,40.7878,36.96605682373047,40.2094,42587106.0],["2021-01-21",40.2094,43.4242,40.0671,40.6551,55070336.0],["2021-01-22",40.6551,43.1018,40.5413,42.675,41737257.0],["2021-01-25",42.675,43.2251,40.4939,40.9965,39879387.0],["2021-01-26",40.9965,41.2336,39.1188,39.1662,33526049.0],["2021-01-27",39.1662,42.8457,38.0946,41.7267,57529729.0],["2021-01-28",41.7267,41.726688385009766,39.0145,39.6593,39564419.0],["2021-01-29",39.6593,41.2146,36.985,38.0661,37137632.0],["2021-02-01",38.0661,39.6973,38.06612014770508,39.0714,21309632.0],["2021-02-02",39.0714,41.537,39.071353912353516,40.399,31601539.0],["2021-02-03",40.399,40.9301,38.8532,39.1852,25203507.0],["2021-02-04",39.1852,39.185150146484375,36.8807,38.0187,26873560.0],["2021-02-05",38.0187,40.6171,38.01870346069336,38.1989,26181534.0],["2021-02-08",38.1989,38.986,36.1031,38.4075,19598666.0],["2021-02-09",38.4075,40.0671,38.2653,39.5645,20167580.0],["2021-02-10",39.5645,40.1904,38.0471,39.536,19044446.0],["2021-02-18",39.536,42.2483,39.536033630371094,41.1103,29594557.0],["2021-02-19",41.1103,41.110267639160156,38.5782,39.9249,20479118.0],["2021-02-22",39.9249,40.0766,37.9334,38.161,25801844.0],["2021-02-23",38.161,38.6351,37.4118,37.7532,14469289.0],["2021-02-24",37.7532,37.9334,36.0367,36.3686,18441941.0],["2021-02-25",36.3686,37.1462,34.9935,35.278,16694617.0],["2021-02-26",35.278,35.7142,33.8555,35.4582,16684919.0],["2021-03-01",35.4582,36.3686,35.3729,35.7332,11928858.0],["2021-03-02",35.7332,36.3212,34.8987,35.1642,13366330.0],["2021-03-03",35.1642,35.6289,34.5857,34.9556,16250879.0],["2021-03-04",34.9556,35.1832,33.0494,33.2865,18362483.0],["2021-03-05",33.2865,33.7607,32.7934,33.3529,13477369.0],["2021-03-08",33.3529,33.9788,31.4278,31.4373,16627307.0],["2021-03-09",31.4373,31.7313,29.9863,30.1001,18854920.0],["2021-03-10",30.1001,31.4373,30.0906,30.4415,12309359.0],["2021-03-11",30.4415,31.6175,30.1381,31.3045,13423832.0],["2021-03-12",31.3045,32.0537,30.3562,31.4942,14207241.0],["2021-03-15",31.4942,33.7512,30.9062,31.1623,21807354.0],["2021-03-16",31.1623,31.7028,29.6639,29.8346,19032796.0],["2021-03-17",29.8346,30.5553,29.1233,30.2518,14998306.0],["2021-03-18",30.2518,31.7787,30.251848220825195,31.6269,18183251.0],["2021-03-19",31.6269,31.626935958862305,30.0906,30.5648,14476796.0],["2021-03-22",30.5648,31.2286,30.0906,30.7924,11440588.0],["2021-03-23",30.7924,31.7123,30.5269,30.9726,16797227.0],["2021-03-24",30.9726,30.972585678100586,29.8725,30.0432,10912328.0],["2021-03-25",30.0432,30.5364,29.7492,30.1286,10281871.0],["2021-03-26",30.1286,31.4088,30.12856674194336,31.0105,15052313.0],["2021-03-29",31.0105,31.1528,29.3983,30.6691,14710130.0],["2021-03-30",30.6691,32.1295,30.3751,31.8545,17540706.0],["2021-03-31",31.8545,31.9399,30.9441,31.2381,9263346.0],["2021-04-01",31.2381,32.4141,31.1812,31.8356,12168761.0],["2021-04-02",31.8356,33.4288,31.589,33.0494,19361308.0],["2021-04-06",33.0494,33.6089,32.1106,32.727,14214047.0],["2021-04-07",32.727,33.3814,31.333,32.0347,19225863.0],["2021-04-08",32.0347,32.3477,31.8166,31.9968,11521704.0],["2021-04-09",31.9968,32.3192,31.1907,31.2191,10753087.0],["2021-04-12",31.2191,31.57,29.4458,29.7303,12929432.0],["2021-04-13",29.7303,29.9958,29.2751,29.5501,8566576.0],["2021-04-14",29.5501,30.2898,29.4647,30.0622,9829459.0],["2021-04-15",30.0622,30.7355,29.7967,30.5174,9121032.0],["2021-04-16",30.5174,31.8545,30.3751,31.7123,16998802.0],["2021-04-19",31.7123,33.1537,31.4752,33.0305,18404852.0],["2021-04-20",33.0305,34.1685,32.6322,33.571,16975306.0],["2021-04-21",33.571,34.6521,33.296,34.2349,15090717.0],["2021-04-22",34.2349,34.6142,33.6659,34.2443,12585262.0],["2021-04-23",34.2443,34.434,33.9693,34.1969,9672661.0],["2021-04-26",34.1969,36.1031,34.19691467285156,34.5099,19160021.0],["2021-04-27",34.5099,35.4108,34.14,34.3676,11955742.0],["2021-04-28",34.3676,35.6479,34.3297,35.553,11478227.0],["2021-04-29",35.553,37.5635,35.316,36.4634,31570145.0],["2021-04-30",36.4634,37.0609,35.7427,36.6816,14858014.0],["2021-05-06",36.6816,37.3833,35.1737,36.1031,17129948.0],["2021-05-07",36.1031,36.8807,35.4677,35.9134,13330585.0],["2021-05-10",35.9134,35.9134,34.0167,34.3297,19169512.0],["2021-05-11",34.3297,35.4487,33.4762,34.2159,11511059.0],["2021-05-12",34.2159,34.8039,33.4572,34.6426,10165419.0],["2021-05-13",34.6426,34.64263153076172,33.59,34.14,7394936.0],["2021-05-14",34.14,35.278,34.14,34.9935,9504442.0],["2021-05-17",34.9935,37.3169,34.8133,37.1083,19586623.0],["2021-05-18",37.1083,38.2179,36.5583,37.7627,15072887.0],["2021-05-19",37.7627,38.4834,37.4687,38.0187,10559315.0],["2021-05-20",38.0187,38.9955,37.5161,38.7015,10555907.0],["2021-05-21",38.7015,39.0524,37.7816,38.3601,8415636.0],["2021-05-24",38.3601,38.692,37.6963,38.4075,7806129.0],["2021-05-25",38.4075,39.7162,38.1325,39.4602,11852962.0],["2021-05-26",39.4602,39.46017074584961,37.7247,38.6825,11819170.0],["2021-05-27",38.6825,40.5507,38.5023,40.4749,13400040.0],["2021-05-28",40.4749,40.474884033203125,38.9765,39.2705,16864772.0],["2021-05-31",39.2705,40.9491,39.0239,40.8447,12106420.0],["2021-06-01",40.8447,40.9206,39.849,40.8447,10573718.0],["2021-06-02",40.8447,41.2051,39.8774,40.6456,9246153.0],["2021-06-03",40.6456,41.1008,39.5455,39.7162,11923152.0],["2021-06-04",39.7162,42.0871,39.71622848510742,41.1767,16195606.0],["2021-06-07",41.1767,41.9258,40.3042,40.4654,10275002.0],["2021-06-08",40.4654,40.968,38.7584,40.0197,20248249.0],["2021-06-09",40.0197,40.5508,39.4222,40.399,9321561.0],["2021-06-10",40.399,42.4854,39.9533,41.9733,15992877.0],["2021-06-11",41.9733,42.6655,41.2241,41.537,9152921.0],["2021-06-15",41.537,42.1819,41.0154,41.6698,10044336.0],["2021-06-16",41.6698,41.85,39.4033,39.4507,11098143.0],["2021-06-17",39.4507,41.7362,39.0714,41.243,17705724.0],["2021-06-18",41.243,42.5423,40.968,41.9258,13030331.0],["2021-06-21",41.9258,48.0331,41.556,47.3219,28662752.0],["2021-06-22",47.3219,47.321861267089844,44.6476,45.2355,20091156.0],["2021-06-23",45.2355,46.1364,44.7614,45.52,18753247.0],["2021-06-24",45.52,46.0132,43.4337,44.8088,16368349.0],["2021-06-25",44.8088,45.2829,44.1165,44.7708,11533516.0],["2021-06-28",44.7708,45.9942,44.4294,44.8752,15442115.0],["2021-06-29",44.8752,47.3693,44.87515640258789,46.0321,19143947.0],["2021-06-30",46.0321,48.7823,45.7666,47.8909,21902788.0],["2021-07-01",47.8909,48.6116,45.32087707519531,45.3209,15428627.0],["2021-07-02",45.3209,46.3356,44.4105,44.9605,14292914.0],["2021-07-05",44.9605,46.7718,44.9605,45.8045,12341632.0],["2021-07-06",45.8045,46.8003,44.1165,44.8846,15716752.0],["2021-07-07",44.8846,47.8376,44.0525,47.267,19658989.0],["2021-07-08",47.267,49.7873,46.9437,47.7425,18923992.0],["2021-07-09",47.7425,48.9789,45.8404,47.9137,19607839.0],["2021-07-12",47.9137,51.8701,47.8472,50.5957,22542570.0],["2021-07-13",50.5957,51.832,49.2642,50.025,14680444.0],["2021-07-14",50.025,50.3104,48.2941,48.3322,12904975.0],["2021-07-15",48.3322,50.8334,48.3132,50.5386,17258279.0],["2021-07-16",50.5386,50.8049,48.9599,48.9789,15619737.0],["2021-07-19",48.9789,49.8634,48.2181,48.5224,14214128.0],["2021-07-20",48.5224,50.2057,48.2181,49.2547,10938369.0],["2021-07-21",49.2547,52.726,49.2167,52.1649,22999423.0],["2021-07-22",52.1649,53.0779,50.8334,52.6119,17111605.0],["2021-07-23",52.6119,60.2298,52.611900329589844,56.302,33262307.0],["2021-07-26",56.302,58.0138,54.1336,55.6267,22209744.0],["2021-07-27",55.6267,59.7067,55.0656,55.2178,29890364.0],["2021-07-28",55.2178,55.2748,51.2804,53.2586,26783493.0],["2021-07-29",53.2586,62.7691,53.25860595703125,61.1713,34197720.0],["2021-07-30",61.1713,62.1033,59.1361,60.7338,25249871.0],["2021-08-02",60.7338,67.3817,60.5056,64.1005,43291042.0],["2021-08-03",64.1005,65.3179,60.867,61.8941,26759141.0],["2021-08-04",61.8941,65.0611,60.867,63.9103,27058653.0],["2021-08-05",63.9103,63.91032409667969,60.867,62.1319,16527330.0],["2021-08-06",62.1319,64.0815,61.1713,62.284,14774307.0],["2021-08-09",62.284,62.3031,57.6334,58.7271,23413146.0],["2021-08-10",58.7271,60.2488,57.6524,58.7176,19217471.0],["2021-08-11",58.7176,62.0273,58.7176,61.2284,20476139.0],["2021-08-12",61.2284,64.3573,60.9716,61.8656,20038444.0],["2021-08-13",61.8656,61.865577697753906,58.7271,58.9649,16443931.0],["2021-08-16",58.9649,59.973,57.234,57.9568,15664921.0],["2021-08-17",57.9568,58.7366,55.5031,56.4731,19129477.0],["2021-08-18",56.4731,57.6144,55.2463,56.1117,15731262.0],["2021-08-19",56.1117,58.1565,55.3224,57.5288,13962351.0],["2021-08-20",57.5288,58.8508,56.8821,57.9758,13082935.0],["2021-08-23",57.9758,60.7053,57.3386,59.9064,17182555.0],["2021-08-24",59.9064,61.1523,58.594,59.7067,15037901.0],["2021-08-25",59.7067,61.78,58.0138,60.9621,14449720.0],["2021-08-26",60.9621,66.2689,60.6958,65.0516,26264246.0],["2021-08-27",65.0516,68.6656,63.8152,68.2471,25654251.0],["2021-08-30",68.2471,75.8364,68.1425,73.0404,30436298.0],["2021-08-31",73.0404,73.8678,71.0242,73.8678,16679015.0],["2021-09-01",73.8678,80.8294,68.7607,73.0974,33184874.0],["2021-09-02",73.0974,76.5592,72.4793,73.6586,19943196.0],["2021-09-03",73.6586,76.369,70.6723,71.3285,22086358.0],["2021-09-06",71.3285,72.0798,68.19,70.2443,20398296.0],["2021-09-07",70.2443,73.0879,69.3123,70.4821,14735880.0],["2021-09-08",70.4821,71.2809,66.3831,67.0583,21573731.0],["2021-09-09",67.0583,67.9998,65.0516,66.5067,17523309.0],["2021-09-10",66.5067,72.1369,66.4591,71.6043,24566325.0],["2021-09-13",71.6043,72.27,66.4782,67.4767,21924427.0],["2021-09-14",67.4767,69.7783,66.3735,67.1439,15193369.0],["2021-09-15",67.1439,69.2933,66.5828,68.0188,12348989.0],["2021-09-16",68.0188,68.0949,65.6222,66.0977,16058513.0],["2021-09-17",66.0977,67.4102,62.1889,64.4049,16754561.0],["2021-09-22",64.4049,66.0977,62.2555,64.8994,11007272.0],["2021-09-23",64.8994,65.5842,63.7677,64.6712,10221555.0],["2021-09-24",64.6712,67.0488,63.5394,64.8709,14220668.0],["2021-09-27",64.8709,67.3816,62.4267,64.4239,13177949.0],["2021-09-28",64.4239,65.5271,62.3887,63.1685,9962685.0],["2021-09-29",63.1685,63.3017,59.9159,60.8194,13965804.0],["2021-09-30",60.8194,62.246,59.6211,61.1998,9430161.0],["2021-10-08",61.1998,62.0843,58.9649,59.6401,11355276.0],["2021-10-11",59.6401,60.9431,58.2041,59.4404,9200933.0],["2021-10-12",59.4404,60.7433,57.6334,58.2992,9594147.0],["2021-10-13",58.2992,60.458,58.0138,60.4105,9511362.0],["2021-10-14",60.4105,67.9808,59.6306,67.743,25654948.0],["2021-10-15",67.743,70.444,67.22,68.6941,17247394.0],["2021-10-18",68.6941,72.679,68.694091796875,72.3651,21958212.0],["2021-10-19",72.3651,73.1164,71.0146,72.5934,12335752.0],["2021-10-20",72.5934,74.1626,71.5948,71.9752,11231770.0],["2021-10-21",71.9752,72.5458,70.0541,71.3285,14278874.0],["2021-10-22",71.3285,71.9752,69.7022,69.9019,9535477.0],["2021-10-25",69.9019,72.232,69.5405,71.2904,12162907.0],["2021-10-26",71.2904,71.9752,70.3394,70.5867,13347784.0],["2021-10-27",70.5867,71.9752,70.444,71.2809,12207382.0],["2021-10-28",71.2809,72.8311,70.5677,71.338,14622848.0],["2021-10-29",71.338,74.6381,69.4264,72.6695,15120328.0],["2021-11-01",72.6695,73.7061,69.7688,71.9467,14737349.0],["2021-11-02",71.9467,75.7223,70.3965,72.9928,18357205.0],["2021-11-03",72.9928,74.4479,71.804,72.8597,11751187.0],["2021-11-04",72.8597,74.3718,72.0132,72.6219,10465414.0],["2021-11-05",72.6219,76.6543,71.8516,75.1422,16362066.0],["2021-11-08",75.1422,75.9696,73.0404,75.6082,11897432.0],["2021-11-09",75.6082,78.5374,73.2306,73.8297,13969437.0],["2021-11-10",73.8297,76.5592,73.1165,75.7794,10896885.0],["2021-11-11",75.7794,77.4057,74.2767,77.1394,10606053.0],["2021-11-12",77.1394,79.1556,76.0362,78.6801,12818415.0],["2021-11-15",78.6801,79.7548,71.8611,72.0893,21391010.0],["2021-11-16",72.0893,72.1464,70.0065,70.5201,16882366.0],["2021-11-17",70.5201,71.4711,69.2837,70.3774,11398423.0],["2021-11-18",70.3774,70.37744140625,66.8586,68.0569,17016251.0],["2021-11-19",68.0569,69.3218,66.3735,68.5134,18018764.0],["2021-11-22",68.5134,73.164,67.9998,72.736,20298186.0],["2021-11-23",72.736,72.73604583740234,67.5909,67.7526,19303221.0],["2021-11-24",67.7526,67.7526,64.2907,64.6141,20724739.0],["2021-11-25",64.6141,65.4605,63.3302,63.5489,13451956.0],["2021-11-26",63.5489,65.8695,63.3397,64.8709,10569283.0],["2021-11-29",64.8709,67.3246,64.3003,67.0963,13886828.0],["2021-11-30",67.0963,68.3137,65.9075,68.3137,10707683.0],["2021-12-01",68.3137,68.31367492675781,65.1467,65.5461,16057231.0],["2021-12-02",65.5461,66.364,64.5856,65.5652,9117103.0],["2021-12-03",65.5652,65.8885,63.7011,64.8614,13635288.0],["2021-12-06",64.8614,67.9333,64.68067932128906,64.6807,14603273.0],["2021-12-07",64.6807,67.5053,63.7296,64.6997,12876864.0],["2021-12-08",64.6997,67.9047,64.69969177246094,67.4102,15965488.0],["2021-12-09",67.4102,67.5243,66.0026,67.3341,12239858.0],["2021-12-10",67.3341,72.27,66.8491,71.6043,30474493.0],["2021-12-13",71.6043,72.1179,68.2947,71.4236,22893562.0],["2021-12-14",71.4236,71.42359924316406,69.6261,70.0446,12040363.0],["2021-12-15",70.0446,70.04457092285156,68.6941,68.7607,10480097.0],["2021-12-16",68.7607,69.5405,68.3137,69.1696,5371825.0],["2021-12-17",69.1696,69.16961669921875,67.0773,67.2675,8461268.0],["2021-12-20",67.2675,67.7145,64.7473,65.3845,8082578.0],["2021-12-21",65.3845,66.6969,63.625,64.8614,8892452.0],["2021-12-22",64.8614,67.0583,63.8628,66.1548,11555163.0],["2021-12-23",66.1548,67.3816,66.0787,67.0298,7097809.0],["2021-12-24",67.0298,67.8096,64.4905,66.0216,6369404.0],["2021-12-27",66.0216,66.02164459228516,63.9769,64.7092,9689568.0],["2021-12-28",64.7092,65.5366,63.7391,65.3179,8158575.0],["2021-12-29",65.3179,66.5447,63.159,64.6712,9815204.0],["2021-12-30",64.6712,65.5556,63.4158,63.4348,10867659.0],["2021-12-31",63.4348,66.9251,63.43480682373047,66.0977,19586327.0],["2022-01-04",66.0977,66.6303,60.867,61.4661,26121373.0],["2022-01-05",61.4661,62.1794,57.3481,58.6415,20029511.0],["2022-01-06",58.6415,58.64152908325195,56.2068,57.4813,16186684.0],["2022-01-07",57.4813,58.4513,54.8373,55.8645,16440763.0],["2022-01-10",55.8645,55.86447525024414,53.2586,53.8958,16004163.0],["2022-01-11",53.8958,54.4284,53.1255,53.6866,13091795.0],["2022-01-12",53.6866,56.3115,53.4298,56.1973,15788844.0],["2022-01-13",56.1973,58.6415,54.5711,56.5492,18912981.0],["2022-01-14",56.5492,59.9064,56.1117,58.2516,17001063.0],["2022-01-17",58.2516,60.458,58.25160217285156,59.7733,11446786.0],["2022-01-18",59.7733,60.2583,58.7176,59.4119,8529940.0],["2022-01-19",59.4119,59.4118766784668,57.681,58.0043,8416330.0],["2022-01-20",58.0043,58.9078,56.9582,57.3481,8279543.0],["2022-01-21",57.3481,57.9663,55.931,56.4446,7013855.0],["2022-01-24",56.4446,58.9649,56.1308,58.3943,8652391.0],["2022-01-25",58.3943,59.6306,57.7761,57.7951,8557392.0],["2022-01-26",57.7951,58.7081,56.9487,58.4894,6384620.0],["2022-01-27",58.4894,58.48936080932617,55.1702,55.3509,14244408.0],["2022-01-28",55.3509,56.4351,54.0194,54.4855,11104558.0],["2022-02-07",54.4855,57.3196,54.48545455932617,56.5207,10501550.0],["2022-02-08",56.5207,57.0628,52.4597,53.0779,12347794.0],["2022-02-09",53.0779,54.6376,52.0222,54.4284,12296461.0],["2022-02-10",54.4284,54.9705,52.8877,54.3048,9833683.0],["2022-02-11",54.3048,54.30475997924805,51.2424,51.3946,11911740.0],["2022-02-14",51.3946,52.9733,50.2533,51.6418,12431002.0],["2022-02-15",51.6418,54.3048,51.6418,54.2572,12214722.0],["2022-02-16",54.2572,54.8754,53.582,54.1526,6434117.0],["2022-02-17",54.1526,57.4052,54.0194,56.2829,10394108.0],["2022-02-18",56.2829,56.5397,53.6295,54.3048,9980594.0],["2022-02-21",54.3048,54.6757,53.1825,54.5045,7043336.0],["2022-02-22",54.5045,57.3481,53.5439,57.1579,14755282.0],["2022-02-23",57.1579,60.7053,57.15789794921875,59.507,18916056.0],["2022-02-24",59.507,61.0382,58.6796,59.4975,9723521.0],["2022-02-25",59.4975,61.4281,59.0315,60.4866,9859334.0],["2022-02-28",60.4866,62.0082,60.1537,61.818,10201765.0],["2022-03-01",61.818,62.9022,60.5626,61.1333,10072409.0],["2022-03-02",61.1333,61.13327407836914,59.5926,60.2773,6066582.0],["2022-03-03",60.2773,60.8575,58.7747,59.098,7134748.0],["2022-03-04",59.098,60.5817,58.6891,59.1361,7457336.0],["2022-03-07",59.1361,59.5355,57.4432,57.7666,8518995.0],["2022-03-08",57.7666,59.5831,57.3481,57.4813,13176483.0],["2022-03-09",57.4813,60.4866,55.1607,57.7095,16500043.0],["2022-03-10",57.7095,61.0857,57.709503173828125,59.8494,14745843.0],["2022-03-11",59.8494,60.1632,57.6715,59.7543,10197345.0],["2022-03-14",59.7543,59.8018,56.5968,56.7394,12448255.0],["2022-03-15",56.7394,57.3291,54.3808,54.6186,13259840.0],["2022-03-16",54.6186,57.1579,52.5453,56.5397,14031243.0],["2022-03-17",56.5397,59.5831,56.53971862792969,58.2992,13315074.0],["2022-03-18",58.2992,58.4323,56.1973,57.2055,7578071.0],["2022-03-21",57.2055,61.3045,57.20545196533203,59.935,9990438.0],["2022-03-22",59.935,59.93495178222656,58.4133,58.9649,8008979.0],["2022-03-23",58.9649,60.011,58.1089,58.7652,6004782.0],["2022-03-24",58.7652,59.4214,56.8631,58.7747,5424093.0],["2022-03-25",58.7747,59.8969,56.7775,56.8916,6415769.0],["2022-03-28",56.8916,57.8046,55.1892,56.1308,5325232.0],["2022-03-29",56.1308,57.0152,55.2083,56.2069,5025024.0],["2022-03-30",56.2069,57.8807,55.5221,57.8236,5463863.0],["2022-03-31",57.8236,57.8427,56.2639,57.0628,5050461.0],["2022-04-01",57.0628,57.3481,56.0927,56.0927,5008138.0],["2022-04-06",56.0927,56.09272384643555,53.7436,54.2001,7563230.0],["2022-04-07",54.2001,54.4855,52.7926,53.1445,5441259.0],["2022-04-08",53.1445,54.3048,52.1269,52.4027,5692395.0],["2022-04-11",52.4027,52.40266418457031,49.949,50.025,7351024.0],["2022-04-12",50.025,50.6527,48.2181,49.559,10592800.0],["2022-04-13",49.559,50.7764,48.4273,49.1786,6526553.0],["2022-04-14",49.1786,50.1011,48.8362,49.7017,6698967.0],["2022-04-15",49.7017,49.701690673828125,48.4748,48.7697,4421417.0],["2022-04-18",48.7697,52.1078,48.18,51.6133,7885602.0],["2022-04-19",51.6133,53.2396,51.3565,52.0222,6808771.0],["2022-04-20",52.0222,53.2586,50.2153,50.3104,5613392.0],["2022-04-21",50.3104,51.5657,48.4748,48.5985,5795876.0],["2022-04-22",48.5985,48.8458,46.7344,46.9246,7904134.0],["2022-04-25",46.9246,46.92463684082031,41.846,42.5118,15766447.0],["2022-04-26",42.5118,43.2631,41.3705,41.8746,9826110.0],["2022-04-27",41.8746,45.3174,40.1342,44.9845,16741203.0],["2022-04-28",44.9845,46.316,44.2046,46.2114,9769495.0],["2022-04-29",46.2114,48.5224,46.21135330200195,48.0754,10103084.0],["2022-05-05",48.0754,49.9109,47.9137,48.8362,8189289.0],["2022-05-06",48.8362,49.074,47.5809,48.4273,5664884.0],["2022-05-09",48.4273,49.2357,46.8866,47.1529,6429303.0],["2022-05-10",47.1529,49.1311,46.5062,47.9232,9205237.0],["2022-05-11",47.9232,50.6527,47.92323303222656,49.8348,10947589.0],["2022-05-12",49.8348,49.9109,48.7221,49.4544,5597583.0],["2022-05-13",49.4544,50.5957,48.8458,49.7397,5297880.0],["2022-05-16",49.7397,51.5277,48.6175,48.9884,6892186.0],["2022-05-17",48.9884,51.0712,48.7411,50.5957,8504467.0],["2022-05-18",50.5957,52.8972,50.2913,52.279,8187690.0],["2022-05-19",52.279,54.0194,51.2614,53.4488,11496773.0],["2022-05-20",53.4488,53.9814,52.1173,53.3062,7864894.0],["2022-05-23",53.3062,54.086,52.6975,53.7246,5417194.0],["2022-05-24",53.7246,54.6757,52.0222,52.2885,6860435.0],["2022-05-25",52.2885,52.8592,51.385,51.832,6252692.0],["2022-05-26",51.832,52.5739,50.9761,51.9271,5173427.0],["2022-05-27",51.9271,53.0589,51.2424,51.4421,4753026.0],["2022-05-30",51.4421,52.26,51.0141,51.5087,5025713.0],["2022-05-31",51.5087,52.688,51.2614,52.6119,7512729.0],["2022-06-01",52.6119,52.6594,51.0522,51.5467,8929011.0],["2022-06-02",51.5467,54.5772,51.546722412109375,54.2426,10898069.0],["2022-06-06",54.2426,57.9614,53.9271,57.1297,11785300.0],["2022-06-07",57.1297,58.0283,56.2119,57.3591,9588455.0],["2022-06-08",57.3591,57.6937,55.4854,56.5178,8021306.0],["2022-06-09",56.5178,56.9576,54.9022,55.2559,7676340.0],["2022-06-10",55.2559,56.7664,54.5007,56.6899,9891116.0],["2022-06-13",56.6899,57.5312,55.5427,57.2062,8293032.0],["2022-06-14",57.2062,57.20615768432617,55.7435,57.1488,8826071.0],["2022-06-15",57.1488,59.3476,56.6612,57.4738,9519206.0],["2022-06-16",57.4738,59.3476,56.7377,59.1372,7851937.0],["2022-06-17",59.1372,60.5617,58.0283,60.3609,9529429.0],["2022-06-20",60.3609,64.8158,60.360904693603516,62.2729,12747342.0],["2022-06-21",62.2729,62.9038,60.2366,60.9919,7505662.0],["2022-06-22",60.9919,63.6686,60.8007,62.9325,10067378.0],["2022-06-23",62.9325,64.6246,62.3398,64.3282,8523065.0],["2022-06-24",64.3282,64.7489,63.1141,63.573,7535977.0],["2022-06-27",63.573,64.5099,62.0912,62.7222,11294002.0],["2022-06-28",62.7222,66.1064,62.2346,65.7718,11880315.0],["2022-06-29",65.7718,66.1351,63.1046,63.7547,11249398.0],["2022-06-30",63.7547,65.1886,63.2767,64.615,8883447.0],["2022-07-01",64.615,64.9688,62.5501,62.617,7942222.0],["2022-07-04",62.617,67.397,61.6706,65.724,14878725.0],["2022-07-05",65.724,68.047,65.2938,65.9534,14369167.0],["2022-07-06",65.9534,67.4925,65.1121,65.9056,9142782.0],["2022-07-07",65.9056,68.1426,65.1982,67.1293,10942774.0],["2022-07-08",67.1293,69.0413,66.4792,66.7851,14483558.0],["2022-07-11",66.7851,67.875,64.3856,65.3416,9480750.0],["2022-07-12",65.3416,66.9094,64.0128,64.3665,10071982.0],["2022-07-13",64.3665,65.4945,62.139,64.529,10992697.0],["2022-07-14",64.529,67.8558,63.9554,66.7278,11207752.0],["2022-07-15",66.7278,68.0566,65.1026,65.4563,7359342.0],["2022-07-18",65.4563,65.9534,62.8082,64.8062,10283855.0],["2022-07-19",64.8062,65.963,63.8025,64.051,7189265.0],["2022-07-20",64.051,67.9228,64.05101013183594,66.5175,9262164.0],["2022-07-21",66.5175,67.3014,64.6437,64.8732,7673357.0],["2022-07-22",64.8732,67.1771,64.6724,66.1446,6806627.0],["2022-07-25",66.1446,66.2402,64.6915,65.6475,7466902.0],["2022-07-26",65.6475,67.8176,65.64750671386719,66.9381,7231121.0],["2022-07-27",66.9381,71.6989,66.202,71.3643,15734657.0],["2022-07-28",71.3643,71.3643,69.2898,69.7487,10647316.0],["2022-07-29",69.7487,70.6473,68.8596,69.806,6817581.0],["2022-08-01",69.806,69.80603790283203,66.3262,68.4007,8528068.0],["2022-08-02",68.4007,69.5288,67.2153,67.875,8931836.0],["2022-08-03",67.875,69.7678,66.9763,67.9897,9234398.0],["2022-08-04",67.9897,69.0699,65.8674,67.3492,7699447.0],["2022-08-05",67.3492,68.7736,66.4505,68.5346,6844105.0],["2022-08-08",68.5346,68.53458404541016,66.135,66.9668,7815396.0],["2022-08-09",66.9668,70.0546,66.3454,68.7736,9520938.0],["2022-08-10",68.7736,69.6913,67.2822,68.0948,7847016.0],["2022-08-11",68.0948,68.7353,64.5768,66.919,12697733.0],["2022-08-12",66.919,67.2058,64.5768,64.6533,10019172.0],["2022-08-15",64.6533,72.913,64.65327453613281,72.3872,28672822.0],["2022-08-16",72.3872,73.0946,69.6913,72.8461,20520540.0],["2022-08-17",72.8461,75.0448,72.1195,72.7505,13460736.0],["2022-08-18",72.7505,81.1631,72.5019,80.3123,27042899.0],["2022-08-19",80.3123,82.1287,78.0658,78.4482,16919706.0],["2022-08-22",78.4482,79.1747,76.0773,78.0944,13791980.0],["2022-08-23",78.0944,80.8668,77.2436,79.4519,15218636.0],["2022-08-24",79.4519,80.9433,76.6509,76.9568,12081030.0],["2022-08-25",76.9568,79.2321,74.347,75.9052,13534836.0],["2022-08-26",75.9052,76.9568,72.674,73.5248,11002207.0],["2022-08-29",73.5248,77.7885,71.6989,76.6318,14684885.0],["2022-08-30",76.6318,80.3028,75.6567,76.8612,13954067.0],["2022-08-31",76.8612,76.8612060546875,71.5746,72.6549,18418524.0],["2022-09-01",72.6549,73.0564,70.5517,71.1922,9530633.0],["2022-09-02",71.1922,72.8748,69.8825,70.8672,7862815.0],["2022-09-05",70.8672,73.6109,69.9399,70.9341,12631679.0],["2022-09-06",70.9341,74.7198,69.5288,74.4808,13848782.0],["2022-09-07",74.4808,77.626,73.6109,75.3603,13405830.0],["2022-09-08",75.3603,80.3984,75.0448,79.2512,16911692.0],["2022-09-09",79.2512,80.0638,77.1671,78.0084,8727683.0],["2022-09-13",78.0084,78.8114,75.8861,77.0428,8234164.0],["2022-09-14",77.0428,78.4959,75.5228,77.0237,7454337.0],["2022-09-15",77.0237,78.2092,68.7831,69.7869,21877631.0],["2022-09-16",69.7869,72.6549,69.3089,70.5039,10074290.0],["2022-09-19",70.5039,72.0048,68.8309,69.4906,6645575.0],["2022-09-20",69.4906,71.9857,69.4045,70.5326,6309659.0],["2022-09-21",70.5326,70.8194,67.9897,68.2,7983595.0],["2022-09-22",68.2,69.5957,66.6417,68.6493,6500387.0],["2022-09-23",68.6493,69.6913,66.7851,67.875,7095426.0],["2022-09-26",67.875,70.2649,66.9954,68.7162,8756961.0],["2022-09-27",68.7162,69.3567,67.5117,68.0279,5951622.0],["2022-09-28",68.0279,68.9743,65.6857,65.8674,9033711.0],["2022-09-29",65.8674,67.483,64.8349,67.0815,6220390.0],["2022-09-30",67.0815,67.0815,64.529,64.6437,7072579.0],["2022-10-10",64.6437,65.485,62.445,62.9994,8152539.0],["2022-10-11",62.9994,63.812,61.8427,62.1964,6080986.0],["2022-10-12",62.1964,64.051,58.9556,63.573,13820349.0],["2022-10-13",63.573,67.0815,62.6648,64.1466,9596356.0],["2022-10-14",64.1466,66.3358,63.1715,65.3416,10967950.0],["2022-10-17",65.3416,68.2573,64.6342,67.4161,11336630.0],["2022-10-18",67.4161,68.4868,66.6226,67.4161,6821731.0],["2022-10-19",67.4161,69.0221,66.5366,66.8807,5914853.0],["2022-10-20",66.8807,68.2191,65.2938,66.7756,6718173.0],["2022-10-21",66.7756,67.4256,66.1542,66.7373,3829383.0],["2022-10-24",66.7373,67.8272,65.007,65.7049,6022484.0],["2022-10-25",65.7049,67.5404,64.1084,67.091,7959594.0],["2022-10-26",67.091,74.4234,67.0910415649414,73.4292,20620785.0],["2022-10-27",73.4292,76.4597,73.0181,73.0946,11057781.0],["2022-10-28",73.0946,73.9168,70.5421,71.0297,10966152.0],["2022-10-31",71.0297,71.9379,66.8234,68.1235,14318103.0],["2022-11-01",68.1235,70.9054,67.1102,69.7869,9906733.0],["2022-11-02",69.7869,73.2285,69.0986,71.6989,9235559.0],["2022-11-03",71.6989,74.9206,70.7047,72.9608,10818926.0],["2022-11-04",72.9608,74.672,72.7027,74.28,8823591.0],["2022-11-07",74.28,75.2265,72.8461,73.2763,8715068.0],["2022-11-08",73.2763,73.6873,71.5268,72.1578,4209346.0],["2022-11-09",72.1578,72.7314,69.7869,70.1502,5257506.0],["2022-11-10",70.1502,71.2305,68.1139,68.9265,7414364.0],["2022-11-11",68.9265,71.2209,68.2382,68.4963,7610933.0],["2022-11-14",68.4963,70.1215,66.4505,67.0432,11056164.0],["2022-11-15",67.0432,68.4868,66.4505,68.2669,8263620.0],["2022-11-16",68.2669,70.0737,67.7793,69.1942,8051720.0],["2022-11-17",69.1942,69.19419860839844,64.3474,65.2651,15002290.0],["2022-11-18",65.2651,66.3836,64.3569,64.4334,11368630.0],["2022-11-21",64.4334,66.3358,63.8503,65.3512,6425164.0],["2022-11-22",65.3512,65.4563,63.2767,63.4774,7322488.0],["2022-11-23",63.4774,66.5174,63.1906,65.9821,9105733.0],["2022-11-24",65.9821,67.5117,65.5806,65.6571,5137335.0],["2022-11-25",65.6571,66.1351,63.4583,63.812,5265057.0],["2022-11-28",63.812,63.812015533447266,61.8905,62.3972,8456118.0],["2022-11-29",62.3972,62.9803,61.097,61.8044,8715696.0],["2022-11-30",61.8044,61.814,60.1124,61.661,9942558.0],["2022-12-01",61.661,62.617,61.2404,61.9,7384488.0],["2022-12-02",61.9,62.5979,60.7624,60.9154,6841551.0],["2022-12-05",60.9154,62.6457,60.7051,62.5119,12614021.0],["2022-12-06",62.5119,64.8732,62.139,64.443,14890220.0],["2022-12-07",64.443,67.6838,63.5443,66.919,14459451.0],["2022-12-08",66.919,67.5881,65.6475,67.5499,9761892.0],["2022-12-09",67.5499,67.66463470458984,65.963,67.6646,8831947.0],["2022-12-12",67.6646,67.7698,66.7182,67.3874,6560765.0],["2022-12-13",67.3874,67.7602,66.1064,66.4123,5933667.0],["2022-12-14",66.4123,67.6838,65.6571,66.2115,5888794.0],["2022-12-15",66.2115,67.1006,65.6762,67.0432,5771843.0],["2022-12-16",67.0432,67.9705,65.5997,66.441,6065049.0],["2022-12-19",66.441,67.2918,65.007,66.5844,3948377.0],["2022-12-20",66.5844,66.8903,65.0357,65.1982,3483831.0],["2022-12-21",65.1982,65.5806,62.0243,62.6362,5999108.0],["2022-12-22",62.6362,63.3723,57.4643,57.9327,18510891.0],["2022-12-23",57.9327,59.2328,56.776,57.5025,9076274.0],["2022-12-26",57.5025,58.3151,56.0016,58.0474,10595229.0],["2022-12-27",58.0474,60.0932,58.04742431640625,59.2998,9711715.0],["2022-12-28",59.2998,60.9536,58.5541,60.2271,10205444.0],["2022-12-29",60.2271,62.1295,59.4814,61.4699,7618549.0],["2022-12-30",61.4699,62.0912,60.5043,60.7624,4650683.0],["2023-01-03",60.7624,61.7662,59.5674,61.1735,8990393.0],["2023-01-04",61.1735,61.2691,58.8313,59.099,7874793.0],["2023-01-05",59.099,59.8447,58.3247,59.3476,7290080.0],["2023-01-06",59.3476,63.0759,59.2711,61.7375,10305287.0],["2023-01-09",61.7375,62.5023,60.4278,61.2309,7114350.0],["2023-01-10",61.2309,62.9516,61.230857849121094,62.6266,9440994.0],["2023-01-11",62.6266,63.2767,61.8236,62.4258,5761116.0],["2023-01-12",62.4258,64.9592,62.1773,63.7355,7373975.0],["2023-01-13",63.7355,64.0319,62.9038,63.2862,4912598.0],["2023-01-16",63.2862,63.9267,62.7317,63.7547,5667987.0],["2023-01-17",63.7547,64.4143,63.1333,64.051,5337015.0],["2023-01-18",64.051,66.4505,63.898,65.6284,7331284.0],["2023-01-19",65.6284,65.62838745117188,63.6017,63.6782,8261835.0],["2023-01-20",63.6782,64.5099,63.3818,64.0032,7185918.0],["2023-01-30",64.0032,67.091,64.00320434570312,65.485,10822870.0],["2023-01-31",65.485,66.2115,64.921,65.7335,6208164.0],["2023-02-01",65.7335,66.4219,63.9937,65.6475,7038449.0],["2023-02-02",65.6475,67.4543,64.8254,66.6322,7683660.0],["2023-02-03",66.6322,67.1293,65.246,66.3454,4958731.0],["2023-02-06",66.3454,67.4543,65.007,66.288,4624543.0],["2023-02-07",66.288,66.8234,65.4085,65.5041,5628360.0],["2023-02-08",65.5041,66.5366,65.1982,65.3989,3770031.0],["2023-02-09",65.3989,66.3262,64.5768,66.202,6787847.0],["2023-02-10",66.202,66.7087,65.1217,65.5806,4061045.0],["2023-02-13",65.5806,65.9343,64.529,65.1026,5196835.0],["2023-02-14",65.1026,66.1255,64.2613,64.5768,4567185.0],["2023-02-15",64.5768,65.1982,63.812,64.1562,5783112.0],["2023-02-16",64.1562,66.3263,63.5826,64.4334,7713751.0],["2023-02-17",64.4334,65.007,63.6686,63.726,5179370.0],["2023-02-20",63.726,65.6762,63.095,65.3416,5302539.0],["2023-02-21",65.3416,65.6188,62.2155,63.898,9745679.0],["2023-02-22",63.898,65.1217,63.573,63.573,4929615.0],["2023-02-23",63.573,66.6322,63.573020935058594,65.7909,9604122.0],["2023-02-24",65.7909,66.3071,64.5959,64.7298,3900714.0],["2023-02-27",64.7298,66.766,64.3378,65.0166,5479924.0],["2023-02-28",65.0166,65.6762,63.9267,65.5806,5061526.0],["2023-03-01",65.5806,65.7527,64.1084,64.6437,5192080.0],["2023-03-02",64.6437,64.64372253417969,60.4183,61.2787,14219422.0],["2023-03-03",61.2787,62.8943,61.27865219116211,61.6802,6271249.0],["2023-03-06",61.6802,65.1026,61.6801643371582,64.8349,8687857.0],["2023-03-07",64.8349,65.6571,64.2231,64.4238,5838945.0],["2023-03-08",64.4238,65.485,63.6017,63.9172,4071480.0],["2023-03-09",63.9172,66.6513,63.9076,65.5615,7560259.0],["2023-03-10",65.5615,66.9476,64.8636,66.1064,5652142.0],["2023-03-13",66.1064,67.1388,64.9688,65.4372,4196087.0],["2023-03-14",65.4372,65.5615,64.0319,64.2327,6105997.0],["2023-03-15",64.2327,65.7335,63.1141,63.2958,5531900.0],["2023-03-16",63.2958,63.965,60.7624,60.9727,7186260.0],["2023-03-17",60.9727,61.9478,60.9727,61.0588,5268321.0],["2023-03-20",61.0588,62.0434,59.6535,60.4565,7449708.0],["2023-03-21",60.4565,60.9249,58.774,59.7586,6462825.0],["2023-03-22",59.7586,60.5043,59.2902,59.491,3982504.0],["2023-03-23",59.491,60.1984,58.9365,59.6057,6658610.0],["2023-03-24",59.6057,59.9881,58.7931,59.4527,5361604.0],["2023-03-27",59.4527,60.7815,59.0703,60.3227,6584959.0],["2023-03-28",60.3227,60.6573,58.8696,59.3189,4594564.0],["2023-03-29",59.3189,61.3265,59.31888198852539,61.0397,6569721.0],["2023-03-30",61.0397,61.9574,60.1315,61.7088,5807919.0],["2023-03-31",61.7088,63.1141,61.2978,62.4163,5723766.0],["2023-04-03",62.4163,65.4754,62.4162712097168,65.246,12343344.0],["2023-04-04",65.246,67.091,64.529,65.3607,11891532.0],["2023-04-06",65.3607,67.397,64.5386,66.2498,7670197.0],["2023-04-07",66.2498,67.6073,65.5041,66.3836,5568644.0],["2023-04-10",66.3836,69.0221,66.1733,67.875,7715192.0],["2023-04-11",67.875,68.3529,66.9381,67.9228,8379218.0],["2023-04-12",67.9228,68.6397,65.6857,67.7507,7921795.0],["2023-04-13",67.7507,67.8654,66.1542,66.68,5892202.0],["2023-04-14",66.68,69.5766,66.441,68.6493,10354745.0],["2023-04-17",68.6493,71.6989,66.4123,66.68,13544331.0],["2023-04-18",66.68,67.9801,66.2785,67.8941,8989991.0],["2023-04-19",67.8941,68.0757,65.7813,66.0586,7687335.0],["2023-04-20",66.0586,66.5366,64.8158,65.3894,8247803.0],["2023-04-21",65.3894,66.3167,64.4908,64.5099,7713884.0],["2023-04-24",64.5099,65.5328,62.5023,62.8751,6934326.0],["2023-04-25",62.8751,63.7069,60.7529,61.7949,8548479.0],["2023-04-26",61.7949,64.4238,61.1735,64.0128,8681841.0],["2023-04-27",64.0128,64.7967,63.1906,64.051,7095231.0],["2023-04-28",64.051,66.9763,64.05101013183594,65.4085,9793073.0],["2023-05-04",65.4085,66.1446,64.1179,64.443,5716482.0],["2023-05-05",64.443,64.443,62.7317,64.0701,5250879.0],["2023-05-08",64.0701,65.571,63.2002,64.8732,5047993.0],["2023-05-09",64.8732,65.6379,64.443,65.007,4391304.0],["2023-05-10",65.007,65.00698852539062,63.4774,64.7489,5496306.0],["2023-05-11",64.7489,66.7278,64.5194,65.5328,5346376.0],["2023-05-12",65.5328,66.766,65.3607,65.8578,5855500.0],["2023-05-15",65.8578,67.8654,65.7622,67.7794,6966051.0],["2023-05-16",67.7794,68.9627,67.3464,68.1834,6539824.0],["2023-05-17",68.1834,68.8857,66.7307,68.6548,7761390.0],["2023-05-18",68.6548,70.4732,68.3566,69.3957,7770062.0],["2023-05-19",69.3957,70.2327,68.6741,69.7516,5196702.0],["2023-05-22",69.7516,71.849,68.7799,69.2514,7395184.0],["2023-05-23",69.2514,70.6464,67.8275,68.193,6836222.0],["2023-05-24",68.193,71.3968,67.9429,70.3193,7771020.0],["2023-05-25",70.3193,71.368,69.5592,70.2327,7411259.0],["2023-05-26",70.2327,70.5887,68.703,69.2706,5702818.0],["2023-05-29",69.2706,69.6362,67.712,67.9525,5873462.0],["2023-05-30",67.9525,68.2796,65.961,67.0097,5401513.0],["2023-05-31",67.0097,67.7601,65.7878,66.3362,5892543.0],["2023-06-01",66.3362,67.231,65.0374,65.2779,6680419.0],["2023-06-02",65.2779,65.7974,64.9508,65.2972,5887175.0],["2023-06-05",65.2972,65.4992,63.9791,64.0464,5988176.0],["2023-06-06",64.0464,64.4216,62.738,63.219,7174701.0],["2023-06-07",63.219,63.498,62.3532,62.536,5017062.0],["2023-06-08",62.536,63.7193,62.4013,62.536,4980123.0],["2023-06-09",62.536,63.3345,61.189,62.3243,8018698.0],["2023-06-12",62.3243,63.296,60.9581,62.9112,7957765.0],["2023-06-13",62.9112,63.1132,62.0934,62.5071,5051605.0],["2023-06-14",62.5071,63.6039,62.103,62.2281,5982425.0],["2023-06-15",62.2281,65.4126,62.22807693481445,65.2779,8948270.0],["2023-06-16",65.2779,65.9995,64.6622,65.8744,6183285.0],["2023-06-19",65.8744,65.8744125366211,63.7386,64.2869,6503332.0],["2023-06-20",64.2869,64.9989,63.7386,64.2677,4809012.0],["2023-06-21",64.2677,65.1913,63.8155,63.9021,4060025.0],["2023-06-26",63.9021,65.5665,62.6418,64.5371,6187971.0],["2023-06-27",64.5371,67.433,64.3447,65.0855,6111698.0],["2023-06-28",65.0855,67.0097,65.08549499511719,66.673,7150139.0],["2023-06-29",66.673,68.1065,66.2881,67.4619,6157795.0],["2023-06-30",67.4619,68.472,66.721,68.2123,5521098.0],["2023-07-03",68.2123,68.5971,67.7312,68.0295,4787893.0],["2023-07-04",68.0295,68.5009,66.9135,67.0097,4410226.0],["2023-07-05",67.0097,67.2021,66.0764,66.1919,3604467.0],["2023-07-06",66.1919,66.9616,65.8263,66.2015,3668652.0],["2023-07-07",66.2015,66.2015151977539,64.5563,64.5563,3635294.0],["2023-07-10",64.5563,66.8557,64.3447,65.7205,3818746.0],["2023-07-11",65.7205,65.7205,64.5563,65.2298,2991394.0],["2023-07-12",65.2298,65.8071,64.133,65.124,3053832.0],["2023-07-13",65.124,67.4619,65.12397766113281,66.317,5101874.0],["2023-07-14",66.317,66.3458,65.0278,65.1432,3516732.0],["2023-07-17",65.1432,65.2298,63.4788,63.8925,4252493.0],["2023-07-18",63.8925,64.3928,62.5456,62.8246,5186846.0],["2023-07-19",62.8246,62.9978,61.4488,61.6797,6069832.0],["2023-07-20",61.6797,62.3628,61.2179,61.2756,5337100.0],["2023-07-21",61.2756,61.4777,60.6022,61.0928,3552865.0],["2023-07-24",61.0928,61.09281539916992,59.871,59.9575,5747531.0],["2023-07-25",59.9575,60.7561,59.6593,60.4193,7212660.0],["2023-07-26",60.4193,60.9774,59.9383,60.6118,5638847.0],["2023-07-27",60.6118,60.9581,58.5721,58.7646,8759481.0],["2023-07-28",58.7646,59.7266,58.2258,59.3514,5667623.0],["2023-07-31",59.3514,60.4675,59.1686,59.438,5103831.0],["2023-08-01",59.438,59.8421,58.4952,59.0724,6030362.0],["2023-08-02",59.0724,59.6304,58.7357,58.88,3542377.0],["2023-08-03",58.88,59.6016,58.7068,59.159,3808938.0],["2023-08-04",59.159,59.6401,59.0243,59.2745,3906879.0],["2023-08-07",59.2745,59.4957,58.7549,58.803,3538619.0],["2023-08-08",58.803,59.2167,58.1681,58.2354,4302456.0],["2023-08-09",58.2354,58.4374,57.7351,58.0237,2759406.0],["2023-08-10",58.0237,58.6299,57.9179,58.0622,3198156.0],["2023-08-11",58.0622,58.3893,57.48497009277344,57.485,3466194.0],["2023-08-14",57.485,57.61,56.6672,57.3407,3341785.0],["2023-08-15",57.3407,57.61,55.2722,55.4165,9916845.0],["2023-08-16",55.4165,55.9264,53.9349,54.4351,5764089.0],["2023-08-17",54.4351,54.5987,53.6847,54.2523,4327369.0],["2023-08-18",54.2523,55.5896,53.7617,53.8483,4765538.0],["2023-08-21",53.8483,54.2908,53.251766204833984,53.2518,3800283.0],["2023-08-22",53.2518,53.9637,51.597,52.915,8499625.0],["2023-08-23",52.915,53.7905,52.4629,52.4821,5731424.0],["2023-08-24",52.4821,54.0695,52.4725,53.5596,5574406.0],["2023-08-25",53.5596,54.5025,53.2518,53.6366,5615347.0],["2023-08-28",53.6366,56.9173,51.9529,52.3474,10958149.0],["2023-08-29",52.3474,54.0022,51.9529,53.8771,7499057.0],["2023-08-30",53.8771,56.0226,53.8771,55.0797,7929649.0],["2023-08-31",55.0797,55.079742431640625,53.9733,54.1946,4935530.0],["2023-09-01",54.1946,54.8104,53.2806,53.6847,5439398.0],["2023-09-04",53.6847,53.8771,52.6841,53.1556,6922590.0],["2023-09-05",53.1556,54.1946,53.155555725097656,53.5404,5314251.0],["2023-09-06",53.5404,53.5403938293457,52.6457,52.9247,4363702.0],["2023-09-07",52.9247,52.92465591430664,51.4238,51.4623,4470440.0],["2023-09-08",51.4623,51.7124,50.3847,50.6253,5463281.0],["2023-09-11",50.6253,51.7124,50.3655,51.0967,7490811.0],["2023-09-12",51.0967,51.443,50.606,51.0678,3498447.0],["2023-09-13",51.0678,51.1833,50.0288,50.3174,5874951.0],["2023-09-14",50.3174,50.404,49.2879,49.567,6682111.0],["2023-09-15",49.567,49.9037,48.778,49.0667,6527305.0],["2023-09-18",49.0667,49.5958,48.5664,49.3745,4457461.0],["2023-09-19",49.3745,49.413,48.4509,48.6433,5141660.0],["2023-09-20",48.6433,48.8069,47.91215896606445,47.9122,5077329.0],["2023-09-21",47.9122,48.0084,46.7673,46.8635,7369646.0],["2023-09-22",46.8635,47.1232,46.1034,47.0367,7394287.0],["2023-09-25",47.0367,47.1425,46.1034,46.6614,6214079.0],["2023-09-26",46.6614,46.902,45.8725,45.9303,5181484.0],["2023-09-27",45.9303,47.6235,45.7282,46.8058,8362833.0],["2023-09-28",46.8058,47.0655,45.8533,45.9014,7396681.0],["2023-10-09",45.9014,46.6999,45.3434,46.3824,6079633.0],["2023-10-10",46.3824,46.7961,45.6512,45.6512,4942018.0],["2023-10-11",45.6512,46.3439,45.2279,45.3722,5957635.0],["2023-10-12",45.3722,45.988,44.9489,45.7859,6018642.0],["2023-10-13",45.7859,45.78593826293945,44.4486,44.6603,5367135.0],["2023-10-16",44.6603,44.6602897644043,43.4384,43.6693,6458821.0],["2023-10-17",43.6693,43.8906,43.1787,43.5154,4483672.0],["2023-10-18",43.5154,43.5443,42.6688,42.7361,4653464.0],["2023-10-19",42.7361,42.9093,42.2358,42.3128,6058612.0],["2023-10-20",42.3128,42.9189,41.851,42.0626,6455532.0],["2023-10-23",42.0626,42.062644958496094,40.6387,40.7927,6790283.0],["2023-10-24",40.7927,41.4661,40.5137,41.1871,6718312.0],["2023-10-25",41.1871,41.6393,40.379,40.4656,8142632.0],["2023-10-26",40.4656,40.6676,39.186,39.8787,11214255.0],["2023-10-27",39.8787,42.6399,39.87869644165039,41.6201,19206566.0],["2023-10-30",41.6201,42.6303,41.0428,42.2743,14251223.0],["2023-10-31",42.2743,42.4763,41.4373,41.8414,6755303.0],["2023-11-01",41.8414,41.8991,41.0428,41.1294,5677143.0],["2023-11-02",41.1294,41.3507,39.8883,39.9557,7897426.0],["2023-11-03",39.9557,41.4469,39.955657958984375,41.2256,10761248.0],["2023-11-06",41.2256,44.4486,41.22562026977539,43.7271,18473044.0],["2023-11-07",43.7271,45.5839,43.3037,45.0451,20079727.0],["2023-11-08",45.0451,45.6512,44.641,44.9682,13155592.0],["2023-11-09",44.9682,45.9014,44.6699,45.1702,10759918.0],["2023-11-10",45.1702,45.6031,44.5064,44.6314,8159035.0],["2023-11-13",44.6314,45.1702,44.1504,44.5545,8511291.0],["2023-11-14",44.5545,45.1029,44.0349,44.1696,8472788.0],["2023-11-15",44.1696,45.1894,44.16962432861328,44.5833,9424805.0],["2023-11-16",44.5833,44.58332443237305,43.4384,43.4865,6499710.0],["2023-11-17",43.4865,43.6501,43.0151,43.2845,5021928.0],["2023-11-20",43.2845,43.602,42.4667,43.2749,6759707.0],["2023-11-21",43.2749,43.9483,42.2839,42.4571,9207107.0],["2023-11-22",42.4571,42.486,41.2737,41.2737,8976407.0],["2023-11-23",41.2737,42.13,41.0717,41.5624,6102023.0],["2023-11-24",41.5624,41.562355041503906,40.8023,40.9851,5938696.0],["2023-11-27",40.9851,40.98509979248047,39.8306,40.0904,9175670.0],["2023-11-28",40.0904,40.5522,39.7151,40.0807,6246684.0],["2023-11-29",40.0807,42.4763,39.4458,41.7836,19567062.0],["2023-11-30",41.7836,42.0242,40.7157,41.5335,11120888.0],["2023-12-01",41.5335,42.5244,40.7157,41.139,11122382.0],["2023-12-04",41.139,41.139034271240234,40.1769,40.2443,8338573.0],["2023-12-05",40.2443,40.7638,39.3495,39.3495,7788833.0],["2023-12-06",39.3495,40.1962,39.1571,39.4265,8404692.0],["2023-12-07",39.4265,39.426509857177734,38.0988,38.1469,14060494.0],["2023-12-08",38.1469,38.7915,37.7236,38.7338,22713487.0],["2023-12-11",38.7338,40.4848,37.435,40.4175,16638183.0],["2023-12-12",40.4175,40.5522,39.2822,39.5997,9747464.0],["2023-12-13",39.5997,39.8113,38.7434,38.8108,6490004.0],["2023-12-14",38.8108,39.6382,38.628,38.6761,5197817.0],["2023-12-15",38.6761,40.4175,38.67607879638672,39.5901,11747974.0],["2023-12-18",39.5901,39.7151,38.7627,38.907,7311706.0],["2023-12-19",38.907,40.0711,38.8781,39.1667,8729832.0],["2023-12-20",39.1667,39.2726,38.2912,38.4067,7063434.0],["2023-12-21",38.4067,40.3694,38.0122,39.7825,12651227.0],["2023-12-22",39.7825,40.8408,39.2052,40.1577,12460390.0],["2023-12-25",40.1577,40.302,39.3495,40.0519,9056330.0],["2023-12-26",40.0519,40.05187225341797,38.5991,38.8974,8721012.0],["2023-12-27",38.8974,39.3495,38.4837,38.9262,7029338.0],["2023-12-28",38.9262,43.2653,38.7819,42.9574,24220006.0],["2023-12-29",42.9574,42.9574,42.0915,42.4186,12699377.0],["2024-01-02",42.4186,42.4475,41.0717,41.0909,10035888.0],["2024-01-03",41.0909,41.5624,40.7542,41.0524,8522947.0],["2024-01-04",41.0524,41.05244064331055,39.3688,39.5035,10022423.0],["2024-01-05",39.5035,40.0807,38.0796,38.1084,11354229.0],["2024-01-08",38.1084,38.5703,37.079,37.1848,10509978.0],["2024-01-09",37.1848,39.1379,35.9918,37.5697,15276159.0],["2024-01-10",37.5697,39.3495,37.0405,38.3297,12862428.0],["2024-01-11",38.3297,39.0994,37.916,38.272,12625475.0],["2024-01-12",38.272,39.2341,37.2811,38.2047,13588062.0],["2024-01-15",38.2047,38.20465850830078,36.9155,37.6659,8363664.0],["2024-01-16",37.6659,38.9647,37.156,38.2912,9984924.0],["2024-01-17",38.2912,38.29124069213867,36.87696838378906,36.877,8569825.0],["2024-01-18",36.877,38.195,36.4729,38.1277,15473812.0],["2024-01-19",38.1277,39.4939,37.714,37.8487,14424760.0],["2024-01-22",37.8487,38.1854,36.521,36.7808,13712121.0],["2024-01-23",36.7808,38.1181,36.1843,37.4061,12976672.0],["2024-01-24",37.4061,37.4927,34.9047,35.963,22883359.0],["2024-01-25",35.963,37.0117,34.972,36.9251,15208252.0],["2024-01-26",36.9251,36.9924,35.4338,35.5781,12912422.0],["2024-01-29",35.5781,35.57814407348633,33.7694,33.779,13660579.0],["2024-01-30",33.779,33.9426,32.36476135253906,32.3648,12699173.0],["2024-01-31",32.3648,32.663,31.4796,31.4989,14305207.0],["2024-02-01",31.4989,32.9709,31.1429,32.2493,12663231.0],["2024-02-02",32.2493,32.4898,29.6901,30.5464,18236582.0],["2024-02-05",30.5464,30.9986,28.3817,29.9692,17305426.0],["2024-02-06",29.9692,32.0954,29.642,31.9799,17071137.0],["2024-02-07",31.9799,32.7592,31.4604,32.0954,19439828.0],["2024-02-08",32.0954,33.1248,31.4123,32.9901,22937677.0],["2024-02-19",32.9901,33.4615,32.3551,32.7881,14833396.0],["2024-02-20",32.7881,32.9997,32.2204,32.8266,10264376.0],["2024-02-21",32.8266,34.0196,32.2782,33.2787,14731253.0],["2024-02-22",33.2787,33.933,33.0959,33.3942,12117449.0],["2024-02-23",33.3942,33.9426,33.1441,33.8849,12335397.0],["2024-02-26",33.8849,34.8085,33.3846,34.0099,16501359.0],["2024-02-27",34.0099,35.1163444519043,33.577,35.1163,14171269.0],["2024-02-28",35.1163,36.9154,34.34666442871094,34.3467,23943921.0],["2024-02-29",34.3467,35.6455,33.7887,35.5974,16166539.0],["2024-03-01",35.5974,36.1362,35.2799,35.5204,14019990.0],["2024-03-04",35.5204,36.4344,35.3184,35.6262,14444503.0],["2024-03-05",35.6262,35.62624740600586,34.6545,34.9817,11822098.0],["2024-03-06",34.9817,36.5402,34.7315,35.7225,15779174.0],["2024-03-07",35.7225,36.2227,34.6353,34.6449,12084936.0],["2024-03-08",34.6449,35.809,34.5872,35.4242,12811808.0],["2024-03-11",35.4242,37.6274,35.42420959472656,37.5697,27471305.0],["2024-03-12",37.5697,38.6857,37.3292,37.5216,21941939.0],["2024-03-13",37.5216,37.714,36.9636,37.2137,12028049.0],["2024-03-14",37.2137,37.7813,36.4152,36.8577,12753683.0],["2024-03-15",36.8577,37.0309,35.5781,36.319,14538362.0],["2024-03-18",36.319,37.4446,36.0399,37.2329,16351087.0],["2024-03-19",37.2329,37.637,36.4633,36.4729,11787169.0],["2024-03-20",36.4729,37.0213,36.0977,36.2901,9951945.0],["2024-03-21",36.2901,36.9924,35.4531,35.6744,14301728.0],["2024-03-22",35.6744,35.67435836791992,34.250457763671875,34.2505,15140100.0],["2024-03-25",34.2505,34.5679,33.4808,33.5,11462468.0],["2024-03-26",33.5,34.4333,33.4134,34.0869,10131175.0],["2024-03-27",34.0869,34.4044,32.98049545288086,32.9805,8184969.0],["2024-03-28",32.9805,33.8175,32.9131,33.2114,8265066.0],["2024-03-29",33.2114,33.4231,32.5476,32.9709,5350782.0],["2024-04-01",32.9709,34.058,32.97087860107422,33.8271,11244402.0],["2024-04-02",33.8271,33.9041,33.221,33.6251,9404110.0],["2024-04-03",33.6251,33.6924,33.1729,33.1922,7045009.0],["2024-04-08",33.1922,33.19215774536133,31.4796,31.5855,15093795.0],["2024-04-09",31.5855,32.4513,31.47,32.2493,7705263.0],["2024-04-10",32.2493,32.4995,31.2776,31.5181,7548375.0],["2024-04-11",31.5181,31.7683,31.0178,31.2199,7973981.0],["2024-04-12",31.2199,31.3834,30.354,30.3829,11141254.0],["2024-04-15",30.3829,31.6432,30.382850646972656,31.0948,14391661.0],["2024-04-16",31.0948,31.903,30.6138,30.7292,16792303.0],["2024-04-17",30.7292,31.4604,30.729204177856445,31.4315,14281065.0],["2024-04-18",31.4315,31.431528091430664,30.3444,30.7965,13622893.0],["2024-04-19",30.7965,30.79654884338379,29.8056,29.9114,13231785.0],["2024-04-22",29.9114,30.5656,29.5555,29.8056,9521119.0],["2024-04-23",29.8056,30.1808,28.9205,29.2091,11521097.0],["2024-04-24",29.2091,29.3246,28.6318,28.8339,9950459.0],["2024-04-25",28.8339,29.2764,28.3336,28.8146,10804900.0],["2024-04-26",28.8146,33.4134,28.81464385986328,32.4225,41414915.0],["2024-04-29",32.4225,34.135,32.3551,33.6443,32847694.0],["2024-04-30",33.6443,33.644344329833984,32.586,32.6341,19016159.0],["2024-05-06",32.6341,33.3846,32.63414001464844,32.9035,20644520.0],["2024-05-07",32.9035,33.2018,32.5476,32.6149,14421444.0],["2024-05-08",32.6149,32.61490249633789,31.547,31.7875,14932841.0],["2024-05-09",31.7875,33.1537,31.7875,32.5668,22334763.0],["2024-05-10",32.5668,32.56679916381836,31.3738,31.547,18247904.0],["2024-05-13",31.547,31.6239,30.5849,31.2776,14931688.0],["2024-05-14",31.2776,31.5374,30.835,31.1237,11968576.0],["2024-05-15",31.1237,32.0184,31.1236572265625,31.2776,17779029.0],["2024-05-16",31.2776,33.2306,31.191,32.3551,30005740.0],["2024-05-17",32.3551,32.35513687133789,31.1814,31.8933,19638912.0],["2024-05-20",31.8933,32.2397,31.6336,31.9703,14640759.0],["2024-05-21",31.9703,31.970304489135742,31.4027,31.5855,10703915.0],["2024-05-22",31.5855,34.6034,31.585464477539062,33.817,42898346.0],["2024-05-23",33.817,34.1119,32.5194,32.7455,27211341.0],["2024-05-24",32.7455,34.6034,32.74546813964844,32.9617,31287533.0],["2024-05-27",32.9617,33.3255,31.1234,31.8509,26855823.0],["2024-05-28",31.8509,32.4309,31.3299,31.3495,16565641.0],["2024-05-29",31.3495,33.6106,31.3397,32.2343,31632162.0],["2024-05-30",32.2343,32.7848,31.5756,31.8312,19175693.0],["2024-05-31",31.8312,32.0082,31.4577,31.5461,15133436.0],["2024-06-03",31.5461,31.546142578125,30.7695,31.3102,13250078.0],["2024-06-04",31.3102,31.801733016967773,30.9563,31.8017,14072776.0],["2024-06-05",31.8017,31.9,30.9465,31.0448,13996808.0],["2024-06-06",31.0448,31.5855,30.4451,30.6221,16786371.0],["2024-06-07",30.6221,30.8187,30.1994,30.6909,12542859.0],["2024-06-11",30.6909,30.9465,29.9929,30.8875,10550103.0],["2024-06-12",30.8875,31.8312,30.6909,31.5855,16367630.0],["2024-06-13",31.5855,33.5909,31.3397,33.0797,38942161.0],["2024-06-14",33.0797,33.1289,32.2244,33.06,20267391.0],["2024-06-17",33.06,33.5319,32.5882,33.0994,16979576.0],["2024-06-18",33.0994,33.3353,32.8536,33.2468,20806682.0],["2024-06-19",33.2468,33.246826171875,32.1065,32.1851,15924599.0],["2024-06-20",32.1851,32.3129,30.5533,30.5631,20742072.0],["2024-06-21",30.5631,31.0153,30.1404,30.3763,12845447.0],["2024-06-24",30.3763,30.376312255859375,29.4129,29.4424,12615455.0],["2024-06-25",29.4424,29.6095,28.2726,28.7051,16083089.0],["2024-06-26",28.7051,29.3441,28.1448,29.2753,11924728.0],["2024-06-27",29.2753,29.275293350219727,28.1546,28.2431,12236475.0],["2024-06-28",28.2431,28.715,28.2038,28.2431,9351834.0],["2024-07-01",28.2431,28.2431,26.9455,28.076,15828601.0],["2024-07-02",28.076,28.075969696044922,27.0634,27.0634,11996671.0],["2024-07-03",27.0634,27.7712,26.9455,27.4566,9705352.0],["2024-07-04",27.4566,27.6533,27.1617,27.5255,11563678.0],["2024-07-05",27.5255,29.7767,27.3485,29.1278,24113616.0],["2024-07-08",29.1278,29.12783432006836,27.9875,28.135,11954812.0],["2024-07-09",28.135,28.9902,27.7221,28.5577,17724203.0],["2024-07-10",28.5577,28.7248,27.3092,28.1841,12928524.0],["2024-07-11",28.1841,29.5604,28.184104919433594,28.9312,14935982.0],["2024-07-12",28.9312,29.3933,28.6363,28.9705,13152622.0],["2024-07-15",28.9705,28.97054672241211,28.1546,28.538,8882125.0],["2024-07-16",28.538,28.9509,28.3414,28.8428,9579317.0],["2024-07-17",28.8428,29.9143,28.842750549316406,29.0492,14684233.0],["2024-07-18",29.0492,29.6587,28.3611,29.6194,14480905.0],["2024-07-19",29.6194,30.0617,29.3441,29.9536,12453300.0],["2024-07-22",29.9536,30.1797,29.3638,29.5702,10427200.0],["2024-07-23",29.5702,29.6292,28.429868698120117,28.4299,10036520.0],["2024-07-24",28.4299,28.7543,27.958,28.0956,7146878.0],["2024-07-25",28.0956,29.1573,27.899,28.7051,11176668.0],["2024-07-26",28.7051,28.9804,28.5282,28.9017,8222625.0],["2024-07-29",28.9017,28.9017333984375,27.7909,27.8499,10395136.0],["2024-07-30",27.8499,28.2431,27.6041,27.7712,6549525.0],["2024-07-31",27.7712,29.4129,27.5353,29.3736,14547762.0],["2024-08-01",29.3736,29.639,28.9607,29.0,8412031.0],["2024-08-02",29.0,29.1868,28.2136,28.3414,9068736.0],["2024-08-05",28.3414,28.8428,27.240375518798828,27.2404,12991604.0],["2024-08-06",27.2404,28.5675,27.240375518798828,28.2038,11005569.0],["2024-08-07",28.2038,28.5577,27.9875,28.2333,6621654.0],["2024-08-08",28.2333,28.4692,27.7024,27.9482,6153522.0],["2024-08-09",27.9482,28.3414,27.3485,27.3583,9688415.0],["2024-08-12",27.3583,28.1055,27.0929,27.2994,7644470.0],["2024-08-13",27.2994,27.299358367919922,26.3261,26.739,11786691.0],["2024-08-14",26.739,26.9651,26.335968017578125,26.336,7334384.0],["2024-08-15",26.336,26.7882,25.9722,26.3851,8658529.0],["2024-08-16",26.3851,26.6112,26.2672,26.4048,5093729.0],["2024-08-19",26.4048,26.4048,25.7068,25.7461,8655012.0],["2024-08-20",25.7461,25.8641,25.1268,25.2743,7715223.0],["2024-08-21",25.2743,25.274269104003906,23.8685,23.9177,18715464.0],["2024-08-22",23.9177,24.2617,22.9248,22.9739,16570595.0],["2024-08-23",22.9739,23.1017,22.6102,22.7577,11225509.0],["2024-08-26",22.7577,23.3671,22.7183,22.8756,10286487.0],["2024-08-27",22.8756,23.0526,22.4627,22.4922,11167529.0],["2024-08-28",22.4922,22.6004,22.217,22.2858,9191090.0],["2024-08-29",22.2858,23.3475,21.9909,22.9641,16724247.0],["2024-08-30",22.9641,23.7505,22.5905,23.2787,20546121.0],["2024-09-02",23.2787,23.4949,22.1187,22.1285,16195119.0],["2024-09-03",22.1285,22.6495,21.9319,22.4136,12332281.0],["2024-09-04",22.4136,22.9936,22.1285,22.6102,11924338.0],["2024-09-05",22.6102,23.1509,22.4922,22.8658,9349000.0],["2024-09-06",22.8658,22.86579132080078,22.2268,22.2858,7839400.0],["2024-09-09",22.2858,22.4332,21.9417,22.0892,7124550.0],["2024-09-10",22.0892,22.217,21.696,22.0892,8256940.0],["2024-09-11",22.0892,22.5217,21.8631,22.3349,8497200.0],["2024-09-12",22.3349,23.0624,22.1383,22.1482,11711775.0],["2024-09-13",22.1482,22.2563,21.597654342651367,21.5977,8897335.0],["2024-09-18",21.5977,21.7156,21.2929,21.5485,6381490.0],["2024-09-19",21.5485,22.2563,21.4502,21.7746,9616990.0],["2024-09-20",21.7746,21.8434,21.0963,21.2732,10454862.0],["2024-09-23",21.2732,21.5092,21.0275,21.0373,7877800.0],["2024-09-24",21.0373,22.561,21.037315368652344,22.5512,21953787.0],["2024-09-25",22.5512,23.4949,22.55121612548828,22.8855,21492828.0],["2024-09-26",22.8855,24.074947357177734,22.6888,24.0749,21706632.0],["2024-09-27",24.0749,27.0143,24.074947357177734,26.5326,42476953.0],["2024-09-30",26.5326,31.8411,26.532577514648438,31.8411,63189137.0],["2024-10-08",31.8411,38.21123504638672,31.8410587310791,38.2112,78702679.0],["2024-10-09",38.2112,42.0746,36.0977,38.1424,95836582.0],["2024-10-10",38.1424,38.8797,34.8885,36.1468,52159267.0],["2024-10-11",36.1468,36.146827697753906,31.9197,32.4407,48674507.0],["2024-10-14",32.4407,33.5319,31.4085,33.355,36053812.0],["2024-10-15",33.355,34.1119,32.5587,32.8143,30475994.0],["2024-10-16",32.8143,33.2272,31.9295,32.195,19613987.0],["2024-10-17",32.195,32.716,31.3594,31.3692,20692575.0],["2024-10-18",31.3692,35.6455,31.0644,34.1217,47195054.0],["2024-10-21",34.1217,37.7,34.12173843383789,36.0583,55430550.0],["2024-10-22",36.0583,36.8251,35.1048,36.4516,35243607.0],["2024-10-23",36.4516,38.1424,35.5767,37.1495,48549407.0],["2024-10-24",37.1495,37.14954376220703,35.0753,35.095,32122188.0],["2024-10-25",35.095,37.5526,34.4068,36.5204,50380267.0],["2024-10-28",36.5204,36.5203857421875,35.1441,35.7929,29347728.0],["2024-10-29",35.7929,36.9431,34.4265,34.4363,32344160.0],["2024-10-30",34.4363,35.0458,33.935,34.3184,20056765.0],["2024-10-31",34.3184,35.9011,34.31835174560547,35.3899,33504520.0],["2024-11-01",35.3899,35.38987731933594,33.3353,33.4041,30287666.0],["2024-11-04",33.4041,34.0136,33.2763,33.7187,15365383.0],["2024-11-05",33.7187,35.3112,33.4828,34.977,28878925.0],["2024-11-06",34.977,36.4712,34.7017,35.0458,33672913.0],["2024-11-07",35.0458,35.5275,33.6695,35.3899,27726959.0],["2024-11-08",35.3899,36.658,35.38987731933594,35.8814,38991144.0],["2024-11-11",35.8814,39.3123,35.881404876708984,39.3123,60399610.0],["2024-11-12",39.3123,39.8923,37.1594,37.6509,45440228.0],["2024-11-13",37.6509,41.0424,37.2577,39.9414,57103641.0],["2024-11-14",39.9414,40.5509,38.339,38.5258,34529521.0],["2024-11-15",38.5258,39.2238,36.1567,36.255,32158865.0],["2024-11-18",36.255,36.255,33.9743,34.3184,26959089.0],["2024-11-19",34.3184,35.5177,33.9743,35.498,20046723.0],["2024-11-20",35.498,35.616,34.6821,35.2719,17981305.0],["2024-11-21",35.2719,36.3238,34.9278,35.2719,19272658.0],["2024-11-22",35.2719,35.27191162109375,33.4533,33.5221,21744454.0],["2024-11-25",33.5221,33.7384,32.716,33.355,13968710.0],["2024-11-26",33.355,34.0431,32.9519,33.0404,9848631.0],["2024-11-27",33.0404,34.2889,32.657,34.2102,13488035.0],["2024-11-28",34.2102,34.456,33.4631,33.5024,11430568.0],["2024-11-29",33.5024,34.7607,33.2272,34.2397,15942164.0],["2024-12-02",34.2397,34.7312,33.0502,34.4461,17297859.0],["2024-12-03",34.4461,34.9573,34.2004,34.8099,15043939.0],["2024-12-04",34.8099,35.5668,34.1119,34.2102,16281744.0],["2024-12-05",34.2102,34.3577,33.7285,34.1119,9979457.0],["2024-12-06",34.1119,34.6231,33.5909,34.1807,13648650.0],["2024-12-09",34.1807,34.2594,33.4336,33.6007,11123114.0],["2024-12-10",33.6007,35.0753,33.60072326660156,33.7777,17348102.0],["2024-12-11",33.7777,33.8563,33.0895,33.2173,14873882.0],["2024-12-12",33.2173,33.5614,32.7651,33.5122,14885870.0],["2024-12-13",33.5122,33.51224899291992,32.195,32.2441,18551095.0],["2024-12-16",32.2441,32.4309,31.5855,31.8312,10542686.0],["2024-12-17",31.8312,32.2048,31.6346,31.6346,8830524.0],["2024-12-18",31.6346,31.959,31.615,31.6838,7682872.0],["2024-12-19",31.6838,31.8804,31.1922,31.8804,9914669.0],["2024-12-20",31.8804,32.4899,31.556,32.018,11064622.0],["2024-12-23",32.018,34.0529,31.7821,33.4926,31606881.0],["2024-12-24",33.4926,33.876,32.8536,33.6007,19751284.0],["2024-12-25",33.6007,33.60072326660156,32.3522,32.4604,15507952.0],["2024-12-26",32.4604,33.1092,32.3228,32.657,11334800.0],["2024-12-27",32.657,33.4729,32.3916,32.8733,16143627.0],["2024-12-30",32.8733,33.0895,32.3228,32.5194,10840802.0],["2024-12-31",32.5194,32.7848,31.3495,31.3594,14394284.0],["2025-01-02",31.3594,31.35936164855957,29.4817,29.7865,16079897.0],["2025-01-03",29.7865,30.0421,28.8034,28.8919,12190523.0],["2025-01-06",28.8919,29.1377,28.3021,28.5773,10987130.0],["2025-01-07",28.5773,28.9509,28.3119,28.9214,8354213.0],["2025-01-08",28.9214,28.92139434814453,27.6729,28.4397,11508368.0],["2025-01-09",28.4397,28.8821,28.2136,28.2922,8358519.0],["2025-01-10",28.2922,28.479,27.309188842773438,27.3092,10855197.0],["2025-01-13",27.3092,28.4594,26.975,28.0072,11302776.0],["2025-01-14",28.0072,29.0983,27.8204,29.0492,13425880.0],["2025-01-15",29.0492,29.5899,28.6658,29.1475,12412831.0],["2025-01-16",29.1475,29.9339,28.8919,29.8455,16190632.0],["2025-01-17",29.8455,32.077,29.4522,31.2807,26814779.0],["2025-01-20",31.2807,31.5953,30.976,31.1726,13819104.0],["2025-01-21",31.1726,31.6346,30.4353,31.379,12455930.0],["2025-01-22",31.379,31.4773,30.6122,30.7105,8861802.0],["2025-01-23",30.7105,31.3102,30.307498931884766,30.3075,12002793.0],["2025-01-24",30.3075,30.6516,30.1305,30.4943,10174255.0],["2025-01-27",30.4943,30.7105,30.0519,30.0814,8444763.0],["2025-02-05",30.0814,30.455,29.8356,30.0224,6947509.0],["2025-02-06",30.0224,31.5953,29.757,31.3594,15275083.0],["2025-02-07",31.3594,32.2343,31.2611,31.7133,19006207.0],["2025-02-10",31.7133,31.9,31.0546,31.5363,12148679.0],["2025-02-11",31.5363,31.536314010620117,30.8678,30.9956,9175796.0],["2025-02-12",30.9956,31.5265,30.799,31.438,11764928.0],["2025-02-13",31.438,31.6641,30.7302,30.7302,10759852.0],["2025-02-14",30.7302,31.0841,30.4943,30.7794,9866188.0],["2025-02-17",30.7794,30.858,30.396,30.6221,11878754.0],["2025-02-18",30.6221,31.3594,30.140378952026367,30.1404,15866782.0],["2025-02-19",30.1404,31.1726,30.0814,30.9465,14129515.0],["2025-02-20",30.9465,30.94647979736328,30.3272,30.858,12044805.0],["2025-02-21",30.858,31.3889,30.6024,31.1824,17687304.0],["2025-02-24",31.1824,32.7356,30.9465,32.077,26817823.0],["2025-02-25",32.077,32.3916,31.6641,32.0278,18208098.0],["2025-02-26",32.0278,33.6204,31.7722,33.3156,32418057.0],["2025-02-27",33.3156,33.8072,32.3621,32.9028,25744916.0],["2025-02-28",32.9028,34.5543,32.4899,32.4997,37395139.0],["2025-03-03",32.4997,33.6204,32.077,32.2244,24603338.0],["2025-03-04",32.2244,32.7061,31.9689,32.5194,15475968.0],["2025-03-05",32.5194,32.5292,31.4773,31.9492,14866874.0],["2025-03-06",31.9492,33.5417,31.949195861816406,33.0699,23346011.0],["2025-03-07",33.0699,33.3058,32.1655,32.6668,17364455.0],["2025-03-10",32.6668,33.1289,32.4899,33.119,13827300.0],["2025-03-11",33.119,33.11902618408203,32.3522,33.0404,12980610.0],["2025-03-12",33.0404,34.4068,33.040382385253906,33.817,24998404.0],["2025-03-13",33.817,33.9841,32.5095,32.7848,15217433.0],["2025-03-14",32.7848,33.4434,32.5095,33.2763,13000607.0],["2025-03-17",33.2763,34.8689,33.2468,34.8492,32552725.0],["2025-03-18",34.8492,34.84919738769531,34.279,34.3282,16766338.0],["2025-03-19",34.3282,34.6133,33.7383,34.0234,14416327.0],["2025-03-20",34.0234,34.1119,33.7187,33.817,9758141.0],["2025-03-21",33.817,34.279,32.9912,33.1485,13138063.0],["2025-03-24",33.1485,33.4238,32.2736,32.775,11162833.0],["2025-03-25",32.775,33.2173,32.48,32.6767,8326529.0],["2025-03-26",32.6767,33.3844,32.6373,32.9519,9128481.0],["2025-03-27",32.9519,32.951908111572266,31.8312,32.4112,10473237.0],["2025-03-28",32.4112,32.8831,32.0474967956543,32.0475,7538033.0],["2025-03-31",32.0475,32.0474967956543,31.0153,31.438,8592461.0],["2025-04-01",31.438,32.3031,31.438007354736328,31.7526,6892995.0],["2025-04-02",31.7526,32.0573,31.5658,31.6248,5228643.0],["2025-04-03",31.6248,31.7329,31.0939,31.1038,7275408.0],["2025-04-07",31.1038,31.103769302368164,26.0509,27.3288,22020917.0],["2025-04-08",27.3288,28.4594,27.0438,27.4468,14371128.0],["2025-04-09",27.4468,28.2627,26.4638,27.8105,13620287.0],["2025-04-10",27.8105,29.0,27.810544967651367,28.2627,11775941.0],["2025-04-11",28.2627,30.3173,28.017,29.3638,15756406.0],["2025-04-14",29.3638,29.7275,29.0983,29.1377,9213794.0],["2025-04-15",29.1377,29.137664794921875,28.6265,28.8722,5586148.0],["2025-04-16",28.8722,28.9017,27.9678,28.3709,7014390.0],["2025-04-17",28.3709,28.5282,28.017,28.0366,5446970.0],["2025-04-18",28.0366,28.1644,27.7909,28.0956,4154499.0],["2025-04-21",28.0956,28.095630645751953,26.3458,27.9482,13777846.0],["2025-04-22",27.9482,28.597,27.6238,28.3119,8252762.0],["2025-04-23",28.3119,28.7051,27.8204,27.9678,7777784.0],["2025-04-24",27.9678,28.1939,27.2797,27.4173,6179123.0],["2025-04-25",27.4173,27.5648,27.1912,27.2207,5625430.0],["2025-04-28",27.2207,27.3682,26.798,26.8373,4750396.0],["2025-04-29",26.8373,27.2502,26.6211,27.0143,6873861.0],["2025-04-30",27.0143,27.3092,26.9356,26.9553,5471981.0],["2025-05-06",26.9553,28.017,26.955289840698242,28.0072,8433833.0],["2025-05-07",28.0072,28.6658,27.7024,27.8794,7712837.0],["2025-05-08",27.8794,28.479021072387695,27.8007,28.479,8696137.0],["2025-05-09",28.479,28.479021072387695,27.8105,27.9383,6046560.0],["2025-05-12",27.9383,28.4692,27.93834114074707,28.3611,7643881.0],["2025-05-13",28.3611,29.1672,28.361055374145508,28.4102,12037692.0],["2025-05-14",28.4102,28.6068,27.9187,28.2627,7814350.0],["2025-05-15",28.2627,28.26274871826172,27.5353,27.5648,6273205.0],["2025-05-16",27.5648,27.7122,27.3387,27.4173,6515394.0],["2025-05-19",27.4173,27.5451,27.0438,27.4272,4838112.0],["2025-05-20",27.4272,27.6729,27.3288,27.6041,4608716.0],["2025-05-21",27.6041,28.656,27.60410499572754,27.8695,10052248.0],["2025-05-22",27.8695,28.7936,27.86952781677246,28.3119,12719909.0],["2025-05-23",28.3119,28.311901092529297,27.6139,27.6434,8843241.0],["2025-05-26",27.6434,27.8105,27.3682,27.5844,4879209.0],["2025-05-27",27.5844,27.7417,27.3583,27.4075,4420272.0],["2025-05-28",27.4075,27.597,26.5298,26.8889,7042063.0],["2025-05-29",26.8889,27.3177,26.819,27.2379,4519628.0],["2025-05-30",27.2379,27.2778,26.888864517211914,26.8889,4162051.0],["2025-06-03",26.8889,26.9587,26.7093,26.849,3695919.0],["2025-06-04",26.849,27.1781,26.848970413208008,27.0784,3419197.0],["2025-06-05",27.0784,27.3277,26.8988,27.2679,5099582.0],["2025-06-06",27.2679,27.3277,27.0883,27.1382,3699720.0],["2025-06-09",27.1382,27.4175,27.1083,27.4175,5182016.0],["2025-06-10",27.4175,27.41746711730957,26.7393,26.8789,6992415.0],["2025-06-11",26.8789,27.2778,26.8689,27.1083,4904594.0],["2025-06-12",27.1083,27.1282,26.849,26.8889,4646604.0],["2025-06-13",26.8889,27.0085,26.5298,26.5897,5784897.0],["2025-06-16",26.5897,26.6196,26.2306,26.3403,6785924.0],["2025-06-17",26.3403,26.4799,26.2605,26.4401,4686730.0],["2025-06-18",26.4401,26.6395,26.2805,26.4201,4447864.0],["2025-06-19",26.4201,26.47,25.7319,25.7519,7659375.0],["2025-06-20",25.7519,26.3603,25.751873016357422,25.9214,6607824.0],["2025-06-23",25.9214,26.1109,25.6122,26.0611,5691604.0],["2025-06-24",26.0611,26.5797,26.061054229736328,26.5298,8414217.0],["2025-06-25",26.5298,26.868919372558594,26.3603,26.8689,9495007.0],["2025-06-26",26.8689,26.9986,26.4899,26.4999,8702165.0],["2025-06-27",26.4999,27.0584,26.499895095825195,26.8789,10011479.0],["2025-06-30",26.8789,27.3477,26.87889289855957,27.0784,9142843.0],["2025-07-01",27.0784,27.1183,26.8091,27.0484,6254401.0],["2025-07-02",27.0484,27.4274,26.839,27.3776,14417419.0],["2025-07-03",27.3776,27.377573013305664,26.9786,27.1282,8798124.0],["2025-07-04",27.1282,27.3975,26.829,26.8789,8189127.0],["2025-07-07",26.8789,26.9387,26.6395,26.6894,4970830.0],["2025-07-08",26.6894,28.1256,26.6595,27.9959,23921170.0],["2025-07-09",27.9959,28.3051,27.6967,27.7665,10592261.0],["2025-07-10",27.7665,28.3251,27.7466,28.1555,15376924.0],["2025-07-11",28.1555,28.2353,27.9261,28.0259,9633500.0],["2025-07-14",28.0259,28.0259,27.7266,27.7665,7121900.0],["2025-07-15",27.7665,27.8663,27.1482,27.3377,10375722.0],["2025-07-16",27.3377,27.5571,27.208,27.4075,7214400.0],["2025-07-17",27.4075,27.6768,27.2778,27.5272,8543652.0],["2025-07-18",27.5272,27.976,27.4175,27.6269,9072850.0],["2025-07-21",27.6269,28.0957,27.5571,28.0358,10238467.0],["2025-07-22",28.0358,28.41482925415039,27.9161,28.4148,13027634.0],["2025-07-23",28.4148,28.7839,28.0259,28.0857,12404364.0],["2025-07-24",28.0857,28.8337,27.976,28.7739,14070814.0],["2025-07-25",28.7739,28.8237,28.4447,28.6243,8396400.0],["2025-07-28",28.6243,28.6542,28.3251,28.3749,8590709.0],["2025-07-29",28.3749,29.6216,28.1954,29.1329,19288350.0],["2025-07-30",29.1329,29.1429,28.4248,28.6442,11047369.0],["2025-07-31",28.6442,28.7539,27.7266,27.8064,14441425.0],["2025-08-01",27.8064,29.2227,27.80643653869629,28.3949,20539049.0],["2025-08-04",28.3949,28.394880294799805,27.6967,27.956,12487590.0],["2025-08-05",27.956,28.1655,27.9062,28.0957,7277902.0],["2025-08-06",28.0957,28.5046,27.9161,28.4946,11102505.0],["2025-08-07",28.4946,28.494617462158203,27.9959,28.1755,10198710.0],["2025-08-08",28.1755,28.4547,27.9959,28.0259,11073314.0],["2025-08-11",28.0259,28.7938,27.9361,28.6741,15551975.0],["2025-08-12",28.6741,28.734,28.2951,28.6741,11446053.0],["2025-08-13",28.6741,29.123,28.4447,28.8038,14591153.0],["2025-08-14",28.8038,28.9734,28.1954,28.2652,15262919.0],["2025-08-15",28.2652,29.2127,28.2453,29.123,20287208.0],["2025-08-18",29.123,29.8909,29.122955322265625,29.6017,22379522.0],["2025-08-19",29.6017,30.1203,29.4321,29.6316,18585292.0],["2025-08-20",29.6316,30.2799,29.4321,30.2699,21007155.0],["2025-08-21",30.2699,30.4096,29.8211,30.0106,16831162.0],["2025-08-22",30.0106,30.4794,29.8311,30.3896,19298058.0],["2025-08-25",30.3896,30.4794,29.482,29.871,37022337.0],["2025-08-26",29.871,30.2699,29.502,29.7214,19291743.0],["2025-08-27",29.7214,30.4195,29.2227,29.2426,26916942.0],["2025-08-28",29.2426,30.8085,29.123,30.5991,34336010.0],["2025-08-29",30.5991,30.599050521850586,29.9607,30.0904,19713213.0],["2025-09-01",30.0904,30.5691,29.851,30.3796,18690950.0],["2025-09-02",30.3796,31.3969,30.0704,30.2599,38006225.0],["2025-09-03",30.2599,30.7786,29.6017,29.861,23942028.0],["2025-09-04",29.861,31.0678,29.123,29.5219,32470080.0],["2025-09-05",29.5219,35.4063,29.472,34.9076,88586132.0],["2025-09-08",34.9076,35.8851,34.0599,34.5985,72545069.0],["2025-09-09",34.5985,34.8478,33.0925,33.1722,45262622.0],["2025-09-10",33.1722,34.8179,32.9428,34.4588,50392181.0],["2025-09-11",34.4588,35.915,33.7407,35.8252,52063853.0],["2025-09-12",35.8252,37.6304,34.8478,34.9974,60131982.0],["2025-09-15",34.9974,40.5826,34.997413635253906,37.9696,69610874.0],["2025-09-16",37.9696,39.5753,37.7102,38.8472,53649421.0],["2025-09-17",38.8472,39.2761,37.4709,38.4084,42309537.0],["2025-09-18",38.4084,39.1863,36.4336,37.7202,50205336.0],["2025-09-19",37.7202,39.7548,37.720211029052734,38.5181,48694661.0],["2025-09-22",38.5181,39.5454,37.3113,39.3858,43364504.0],["2025-09-23",39.3858,39.3958,37.411,37.9895,36104068.0],["2025-09-24",37.9895,38.8971,36.7528,38.3785,38925192.0],["2025-09-25",38.3785,41.1511,38.37846755981445,39.7449,49343559.0],["2025-09-26",39.7449,45.8288,39.0766,44.8314,72531179.0],["2025-09-29",44.8314,48.751,43.9039,44.9112,77914954.0],["2025-09-30",44.9112,46.8261,44.8613,45.3899,54525931.0],["2025-10-09",45.3899,48.3222,44.612,47.4345,56411465.0],["2025-10-10",47.4345,47.434513092041016,42.3978,42.4178,57074246.0],["2025-10-13",42.4178,43.6844,40.6624,43.2157,34420162.0],["2025-10-14",43.2157,45.3002,41.8593,43.3254,47626302.0],["2025-10-15",43.3254,43.325382232666016,41.0913,42.0388,35301209.0],["2025-10-16",42.0388,42.2383,40.5627,40.7123,31375241.0],["2025-10-17",40.7123,40.71229553222656,37.6105,37.6105,45912524.0],["2025-10-20",37.6105,39.2561,37.61050033569336,38.947,31291911.0],["2025-10-21",38.947,41.4803,38.946964263916016,41.0713,40044553.0],["2025-10-22",41.0713,41.3007,40.2834,40.812,20021932.0],["2025-10-23",40.812,41.3606,39.6152,40.2735,22219119.0],["2025-10-24",40.2735,42.318,40.27345657348633,41.969,27492896.0],["2025-10-27",41.969,42.2682,39.1963,40.0441,43050718.0],["2025-10-28",40.0441,40.2435,39.0268,39.2661,22117305.0],["2025-10-29",39.2661,40.8818,39.1764,40.7223,25747308.0],["2025-10-30",40.7223,40.8619,39.3958,39.4756,20449041.0],["2025-10-31",39.4756,40.3333,38.8772,38.8971,17397852.0],["2025-11-03",38.8971,39.695,37.8,39.2462,19342802.0],["2025-11-04",39.2462,39.4058,37.81,38.0793,14805614.0],["2025-11-05",38.0793,39.6551,37.411,39.296,18665800.0],["2025-11-06",39.296,39.8147,38.6777,39.316,14061568.0],["2025-11-07",39.316,40.3931,38.4184,39.695,25558837.0],["2025-11-10",39.695,43.086,39.694984436035156,41.0414,40279109.0],["2025-11-11",41.0414,42.1485,40.9217,41.6598,31821232.0],["2025-11-12",41.6598,41.6597900390625,38.5281,38.6478,29176587.0],["2025-11-13",38.6478,40.2435,38.64775848388672,38.8273,19495266.0],["2025-11-14",38.8273,41.1711,38.0493,39.4456,24627055.0],["2025-11-17",39.4456,39.5753,38.1192,38.2488,15009534.0],["2025-11-18",38.2488,38.548,36.4536,36.7328,26359876.0],["2025-11-19",36.7328,37.2016,35.3066,35.5061,23071677.0],["2025-11-20",35.5061,35.9848,34.8279,35.3066,17747153.0],["2025-11-21",35.3066,35.3066,33.8704,34.0001,15648921.0],["2025-11-24",34.0001,34.788,33.7108,34.3392,13526558.0],["2025-11-25",34.3392,35.0573,34.33915710449219,34.4987,13048492.0],["2025-11-26",34.4987,36.8824,34.1098,35.9948,29369051.0],["2025-11-27",35.9948,36.9323,35.3664,35.4363,21856456.0],["2025-11-28",35.4363,37.6604,35.1869,36.4137,25898341.0],["2025-12-01",36.4137,36.8425,35.5759,36.1444,16282903.0],["2025-12-02",36.1444,36.5134,35.6058,35.8551,10783582.0],["2025-12-03",35.8551,36.294,35.2667,35.3764,12998388.0],["2025-12-04",35.3764,35.7055,34.8279,35.4761,9984202.0],["2025-12-05",35.4761,35.5859,34.9575,35.2567,10502849.0],["2025-12-08",35.2567,36.7827,35.2567253112793,36.4336,17960820.0],["2025-12-09",36.4336,36.43361282348633,35.6457,36.1942,12091345.0],["2025-12-10",36.1942,36.9522,35.7554,36.673,18875603.0],["2025-12-11",36.673,37.0919,35.7554,35.7554,13345317.0],["2025-12-12",35.7554,36.304,34.9575,35.925,15765947.0],["2025-12-15",35.925,36.3937,34.5386,34.6783,15321039.0],["2025-12-16",34.6783,34.6783,33.1722,33.4615,15193016.0],["2025-12-17",33.4615,34.1896,33.1623,34.0798,12607876.0],["2025-12-18",34.0798,34.5885,33.7208,33.9901,10822655.0],["2025-12-19",33.9901,35.157,33.9502,34.5885,13712002.0],["2025-12-22",34.5885,37.9995,34.4189,37.2315,32712828.0],["2025-12-23",37.2315,38.9869,36.9921,37.9795,30282176.0],["2025-12-24",37.9795,40.3433,37.97952651977539,39.326,34415924.0],["2025-12-25",39.326,39.5653,38.159,38.7176,22085985.0],["2025-12-26",38.7176,39.0966,37.9795,38.2388,20668013.0],["2025-12-29",38.2388,38.568,37.7102,37.8698,14876542.0],["2025-12-30",37.8698,37.869815826416016,37.2016,37.441,12629422.0],["2025-12-31",37.441,37.7501,36.5134,36.653,15212854.0],["2026-01-05",36.653,37.441,36.5134,36.9024,18974969.0],["2026-01-06",36.9024,37.9995,36.902374267578125,37.7601,27467194.0],["2026-01-07",37.7601,38.8772,37.76010513305664,38.5081,34220688.0],["2026-01-08",38.5081,39.3958,38.1291,38.7575,29592677.0],["2026-01-09",38.7575,38.9968,37.8,38.4583,29545110.0],["2026-01-12",38.4583,41.8892,37.8698,40.812,52105498.0],["2026-01-13",40.812,40.81203079223633,37.9795,38.8373,44092150.0],["2026-01-14",38.8373,40.084,38.4184,38.9769,36097670.0],["2026-01-15",38.9769,38.9869,37.9197,38.4782,22208317.0],["2026-01-16",38.4782,42.3879,38.478206634521484,41.9889,67300513.0],["2026-01-19",41.9889,43.9836,41.8293,42.3879,57441518.0],["2026-01-20",42.3879,43.2157,40.9916,41.4304,35151157.0],["2026-01-21",41.4304,41.7296,40.4131,40.5527,33472811.0],["2026-01-22",40.5527,43.8739,40.55271911621094,43.1259,56593027.0],["2026-01-23",43.1259,51.7531,43.125911712646484,51.7431,109229501.0],["2026-01-26",51.7431,51.74311447143555,45.6792,46.2576,76419524.0],["2026-01-27",46.2576,47.0954,43.7742,46.7264,62003330.0],["2026-01-28",46.7264,47.0854,44.7815,45.0907,36872959.0],["2026-01-29",45.0907,49.1699,44.602,46.7962,64171906.0],["2026-01-30",46.7962,46.796199798583984,41.9191,44.4025,56460300.0],["2026-02-02",44.4025,48.2922,44.40253448486328,46.8062,60939323.0],["2026-02-03",46.8062,55.8522,46.806175231933594,54.9247,90494470.0],["2026-02-04",54.9247,65.7261,54.3063,62.0459,124749733.0],["2026-02-05",62.0459,62.04585647583008,54.8649,55.932,92371692.0],["2026-02-06",55.932,57.5278,53.6381,55.553,76588748.0],["2026-02-09",55.553,60.4401,55.4732,56.5404,86586729.0],["2026-02-10",56.5404,56.9094,54.6454,54.8848,52558638.0],["2026-02-11",54.8848,55.3137,53.1594,53.2691,39205593.0],["2026-02-12",53.2691,53.3489,52.0423,52.7205,35261397.0],["2026-02-13",52.7205,52.72052764892578,50.8455,50.9751,27407357.0],["2026-02-24",50.9751,52.4413,50.8854,51.424,28532971.0],["2026-02-25",51.424,54.3562,50.9652,53.5583,55596078.0],["2026-02-26",53.5583,56.0517,51.7331,55.583,54538206.0],["2026-02-27",55.583,56.7997,54.1867,55.5929,43788335.0],["2026-03-02",55.5929,58.0664,54.3363,55.932,57079668.0],["2026-03-03",55.932,56.4207,49.7683,50.7358,60382499.0],["2026-03-04",50.7358,51.1646,48.8707,49.2896,33990976.0],["2026-03-05",49.2896,50.5662,47.5542,47.8833,35852295.0],["2026-03-06",47.8833,48.1526,46.9658,47.2749,22885072.0],["2026-03-09",47.2749,47.27493667602539,44.6818,46.5169,32331692.0],["2026-03-10",46.5169,48.6712,46.3673,48.3022,35682622.0],["2026-03-11",48.3022,49.8681,47.6539,47.7836,37988172.0],["2026-03-12",47.7836,48.1426,45.9784,46.9757,29905364.0],["2026-03-13",46.9757,48.6812,46.7763,47.0854,28016088.0],["2026-03-16",47.0854,47.5542,45.1805,46.4671,19173372.0],["2026-03-17",46.4671,47.5741,45.1905,45.2303,19698451.0],["2026-03-18",45.2303,46.1379,44.602,45.0807,16669284.0],["2026-03-19",45.0807,45.08073806762695,43.2855,43.6346,21396529.0],["2026-03-20",43.6346,47.3049,43.1858,45.6193,49267157.0],["2026-03-23",45.6193,47.0156,45.0309,45.6592,42977748.0],["2026-03-24",45.6592,46.6765,42.6871,44.6818,33286964.0],["2026-03-25",44.6818,46.2277,44.0235,44.223,28048225.0],["2026-03-26",44.223,44.4424,42.5973,42.9564,22663327.0],["2026-03-27",42.9564,44.0535,42.3081,43.3354,17834122.0],["2026-03-30",43.3354,43.335357666015625,40.7921,41.9091,26595053.0],["2026-03-31",41.9091,43.1658,41.0015,41.0015,19271285.0],["2026-04-01",41.0015,43.7642,41.001529693603516,42.2383,25180442.0],["2026-04-02",42.2383,42.5674,41.0115,41.3207,12709610.0],["2026-04-03",41.3207,42.0388,40.6624,40.6824,13881385.0],["2026-04-07",40.6824,41.9091,40.682376861572266,40.8619,12064043.0],["2026-04-08",40.8619,43.5747,40.861900329589844,43.2456,24004697.0],["2026-04-09",43.2456,43.2455940246582,39.7149,41.2808,44732966.0],["2026-04-10",41.2808,42.9863,41.0913,42.0687,27766618.0],["2026-04-13",42.0687,42.8666,41.6797,42.2383,22665902.0],["2026-04-14",42.2383,43.1658,41.5401,42.4976,29276144.0],["2026-04-15",42.4976,44.0634,42.49757385253906,43.3154,43257610.0],["2026-04-16",43.3154,46.3773,41.8393,45.4797,54973455.0],["2026-04-17",45.4797,46.3474,44.2529,46.0582,43015406.0],["2026-04-20",46.0582,46.4272,45.0708,45.1206,36134959.0],["2026-04-21",45.1206,45.5595,43.9936,44.6618,25945059.0],["2026-04-22",44.6618,45.4597,43.9437,44.8713,27465735.0],["2026-04-23",44.8713,45.3301,43.086,43.475,30665938.0],["2026-04-24",43.475,44.1233,43.0461,43.4251,20173218.0],["2026-04-27",43.4251,44.3227,42.4976,43.0361,27231359.0],["2026-04-28",43.0361,43.03614807128906,39.8346,40.1737,49581599.0],["2026-04-29",40.1737,42.3579,39.7449,41.6997,29309571.0],["2026-04-30",41.6997,42.7369,41.221,42.5075,22483723.0],["2026-05-06",42.5075,44.8513,42.507545471191406,44.4923,31186170.0],["2026-05-07",44.4923,47.2949,44.4922981262207,45.9883,45379180.0],["2026-05-08",45.9883,46.2975,45.0009,45.8587,28679529.0],["2026-05-11",45.8587,48.2523,45.858680725097656,47.5642,40547465.0],["2026-05-12",47.5642,48.9206,47.1553,47.7636,38214194.0],["2026-05-13",47.7636,54.795,47.3747,53.8475,81311545.0],["2026-05-14",53.8475,56.8995,53.84754943847656,54.7551,81212674.0],["2026-05-15",54.7551,55.1441,51.1447,52.6607,63707774.0],["2026-05-18",52.6607,54.037,50.6959,51.1048,43252262.0],["2026-05-19",51.1048,52.2617,49.4492,51.9725,35549793.0],["2026-05-20",51.9725,57.4281,51.3741,56.7,65465634.0],["2026-05-21",56.7,57.26,52.13,52.41,48650626.0],["2026-05-22",52.41,56.8,52.40999984741211,55.09,49596845.0],["2026-05-25",55.09,56.65,53.0,56.4,46603829.0],["2026-05-26",56.4,57.68,52.8,53.8,54969986.0],["2026-05-27",53.8,56.92,53.7,54.0,43286157.0],["2026-05-28",54.0,55.55,51.05,54.89,42472369.0],["2026-05-29",54.89,56.0,50.37,50.82,38814489.0],["2026-06-01",50.82,52.42,47.59,47.65,40293248.0],["2026-06-02",47.65,48.38,45.79,47.0,29167278.0],["2026-06-03",47.0,50.45,47.0,48.41,33934116.0],["2026-06-04",48.41,49.46,46.88,49.01,25466768.0],["2026-06-05",49.01,50.22,46.23,48.89,37902194.0],["2026-06-08",48.89,48.88999938964844,45.71,45.76,30646711.0],["2026-06-09",45.76,53.26,45.7599983215332,53.15,50164322.0],["2026-06-10",53.15,53.150001525878906,48.11,49.26,41791119.0],["2026-06-11",49.26,49.34,47.11,48.23,23111227.0],["2026-06-12",48.23,51.95,46.21,47.08,42536686.0],["2026-06-15",47.08,52.75,46.4,52.15,50932379.0],["2026-06-16",52.15,52.88,51.1,51.69,32628446.0],["2026-06-17",51.69,52.15,50.11,51.87,35153313.0],["2026-06-18",51.87,55.65,51.3,53.89,48109094.0],["2026-06-22",53.89,58.66,53.88999938964844,57.3,56288117.0],["2026-06-23",57.3,57.29999923706055,53.83,55.8,37832819.0],["2026-06-24",55.8,57.51,53.23,57.06,40141175.0],["2026-06-25",57.06,57.85,55.5,56.48,38490883.0],["2026-06-26",56.48,59.27,55.47,58.37,52273703.0],["2026-06-29",58.37,61.24,53.37,56.2,55665486.0],["2026-06-30",56.2,60.97,56.20000076293945,60.4,54261829.0],["2026-07-01",60.4,63.88,59.99,60.51,51198551.0],["2026-07-02",60.51,60.5099983215332,53.7,53.8,50128759.0],["2026-07-03",53.8,54.47,50.41,51.08,42866084.0],["2026-07-06",51.08,52.29,47.53,48.2,37168718.0],["2026-07-07",48.2,51.1,47.28,50.05,32942938.0],["2026-07-08",50.05,50.9,45.72,47.2,29175805.0],["2026-07-09",47.2,49.79,46.66,49.5,23272030.0],["2026-07-10",49.5,51.1,47.02,47.28,29715028.0],["2026-07-13",47.28,47.279998779296875,42.71,42.94,28393706.0],["2026-07-14",42.94,43.6,40.8,42.87,23933664.0],["2026-07-15",42.87,43.4,40.0,40.7,20972222.0],["2026-07-16",40.7,40.83,38.37,38.73,21108912.0],["2026-07-17",38.73,38.79,36.06,37.45,26914393.0],["2026-07-20",37.45,38.51,35.5,36.39,28663280.0],["2026-07-21",36.39,38.7,35.52,38.51,29400207.0],["2026-07-22",38.51,40.38,38.01,39.76,30076748.0],["2026-07-23",39.76,39.95,38.55,39.12,16234023.0],["2026-07-24",39.12,39.44,38.44,39.01,15463562.0],["2026-07-27",39.01,40.2,38.65,39.96,13910174.0],["2026-07-28",39.96,39.959999084472656,38.0,38.46,13873950.0],["2026-07-29",38.46,38.8,36.57,38.43,17380986.0],["2026-07-30",38.43,38.69,36.84,37.39,19200115.0],["2026-07-31",37.39,39.85,37.38999938964844,38.6,17037507.0],["2026-08-03",38.6,39.39,37.91,39.05,11013255.0],["2026-08-04",39.05,40.33,38.77,40.0,13279178.0],["2026-08-05",40.0,41.59,39.8,41.37,17122428.0],["2026-08-06",41.37,41.46,40.4,40.75,15753318.0],["2026-08-07",40.75,41.99,40.7,41.8,14694254.0],["2026-08-10",41.8,42.39,40.8,41.66,11763192.0],["2026-08-11",41.66,43.19,41.2,42.47,18267907.0],["2026-08-12",42.47,43.84,42.3,43.62,11221161.0],["2026-08-13",43.62,44.5,42.7,42.74,11388971.0],["2026-08-14",42.74,43.57,42.56,43.49,8746008.0],["2026-08-17",43.49,45.45,43.49,45.36,12965783.0],["2026-08-18",45.36,46.4,45.2,46.15,14890117.0],["2026-08-19",46.15,46.150001525878906,43.5,43.83,19092067.0],["2026-08-20",43.83,44.5,41.56,42.12,17448921.0],["2026-08-21",42.12,42.81,41.15,42.53,11613986.0],["2026-08-24",42.53,43.39,42.07,42.99,14328257.0],["2026-08-25",42.99,43.6,41.84,43.35,13342779.0],["2026-08-26",43.35,43.99,43.06,43.47,8205058.0],["2026-08-27",43.47,45.2,43.21,45.18,11889374.0],["2026-08-28",45.18,45.64,43.63,43.65,8892600.0],["2026-08-31",43.65,43.650001525878906,42.15,43.2,8675955.0],["2026-09-01",43.2,43.28,41.58,42.54,10369877.0],["2026-09-02",42.54,43.92,41.91,43.03,11659629.0],["2026-09-03",43.03,43.6,42.33,42.65,7295546.0],["2026-09-04",42.65,43.14,41.42,41.79,10583522.0],["2026-09-07",41.79,42.42,41.12,41.25,7152607.0],["2026-09-08",41.25,41.63,39.95,40.24,10092210.0],["2026-09-09",40.24,41.07,40.05,40.33,6231200.0],["2026-09-10",40.33,40.65,39.68,40.08,5073189.0],["2026-09-11",40.08,40.24,38.5,40.03,8619078.0],["2026-09-14",40.03,40.15,38.78,39.61,7200650.0]]}