{"t":"600150.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2009-12-04",36.4011,36.921,35.3388,36.4011,11451065.0],["2009-12-07",36.4011,36.7417,36.0873,36.4594,5921094.0],["2009-12-08",36.4594,36.4683,35.6346,35.8632,5726668.0],["2009-12-09",35.8632,35.86319351196289,34.9578,35.0474,6051610.0],["2009-12-10",35.0474,36.2173,35.04741287231445,35.5539,5843420.0],["2009-12-11",35.5539,35.8632,35.2984,35.6077,4377555.0],["2009-12-14",35.6077,35.8497,34.783,35.7198,6280763.0],["2009-12-15",35.7198,36.5131,35.5494,36.1277,8133575.0],["2009-12-16",36.1277,36.127655029296875,35.2446,35.406,6186706.0],["2009-12-17",35.406,35.5001,34.514,34.5185,6784175.0],["2009-12-18",34.5185,34.5454,33.6758,33.8775,6072553.0],["2009-12-21",33.8775,34.1554,33.6086,33.9941,3994180.0],["2009-12-22",33.9941,34.3571,33.1693,33.1738,4293864.0],["2009-12-23",33.1738,33.6668,33.1424,33.4562,2974564.0],["2009-12-24",33.4562,34.3347,33.456180572509766,34.2451,4463209.0],["2009-12-25",34.2451,34.4199,34.0658,34.1375,2629972.0],["2009-12-28",34.1375,34.8726,34.13749694824219,34.6126,3447716.0],["2009-12-29",34.6126,34.7157,33.9761,34.4871,3429755.0],["2009-12-30",34.4871,34.9533,34.0658,34.8457,5923399.0],["2009-12-31",34.8457,35.1371,34.653,34.8905,4579800.0],["2010-01-04",34.8905,35.1774,34.3347,34.3437,4768693.0],["2010-01-05",34.3437,34.6485,34.0747,34.4871,4472382.0],["2010-01-06",34.4871,35.6122,34.2809,34.9578,8660100.0],["2010-01-07",34.9578,35.3029,34.0568,34.0703,6383284.0],["2010-01-08",34.0703,34.3078,33.6175,34.2092,4716657.0],["2010-01-11",34.2092,34.9622,34.012,34.0971,4461562.0],["2010-01-12",34.0971,35.4912,33.9223,35.3163,11434375.0],["2010-01-13",35.3163,35.316349029541016,34.1599,34.2092,8598921.0],["2010-01-14",34.2092,35.3432,34.0882,35.2895,8825408.0],["2010-01-15",35.2895,36.1277,35.2312,35.6749,12276347.0],["2010-01-18",35.6749,36.2352,35.4105,36.2083,9788276.0],["2010-01-19",36.2083,36.298,35.5898,35.9708,7534336.0],["2010-01-20",35.9708,36.2083,33.9761,34.8188,9450161.0],["2010-01-21",34.8188,34.81881332397461,34.1465,34.3616,4627475.0],["2010-01-22",34.3616,34.36161804199219,33.0483,33.5458,8909388.0],["2010-01-25",33.5458,33.54582595825195,33.0886,33.25,2803467.0],["2010-01-26",33.25,33.4786,32.1832,32.5732,4414631.0],["2010-01-27",32.5732,32.6987,31.8784,31.9143,3821544.0],["2010-01-28",31.9143,32.1384,31.735,31.9546,3293080.0],["2010-01-29",31.9546,32.3535,31.726,31.8112,4089448.0],["2010-02-01",31.8112,31.9815,31.1523,31.3405,3868868.0],["2010-02-02",31.3405,31.9142,31.340511322021484,31.3853,2790600.0],["2010-02-03",31.3853,32.1608,31.0223,32.1294,3685807.0],["2010-02-04",32.1294,32.12940979003906,31.605,31.7619,3204774.0],["2010-02-05",31.7619,31.761852264404297,30.7489,30.8699,4672952.0],["2010-02-08",30.8699,31.3764,30.7982,31.1702,2527992.0],["2010-02-09",31.1702,31.3091,30.9281,31.1747,1550055.0],["2010-02-10",31.1747,31.4571,31.17466926574707,31.4347,3056127.0],["2010-02-11",31.4347,31.6408,31.3764,31.484,2199371.0],["2010-02-12",31.484,31.9501,31.48395347595215,31.8829,2692510.0],["2010-02-22",31.8829,31.9501,31.5108,31.5153,2616754.0],["2010-02-23",31.5153,31.5198,30.6951,30.9864,3568063.0],["2010-02-24",30.9864,31.6677,30.6592,31.6364,3012068.0],["2010-02-25",31.6364,32.1204,31.6363582611084,32.0756,3909187.0],["2010-02-26",32.0756,32.07561492919922,31.7619,31.8336,3229106.0],["2010-03-01",31.8336,32.8555,31.8246,32.5911,5214210.0],["2010-03-02",32.5911,32.6314,31.9636,32.1832,3852459.0],["2010-03-03",32.1832,32.4432,31.9187,32.3715,2993646.0],["2010-03-04",32.3715,32.9183,31.354,31.4302,5307319.0],["2010-03-05",31.4302,31.8201,31.3271,31.5108,2840448.0],["2010-03-08",31.5108,31.7484,31.4257,31.5288,2461330.0],["2010-03-09",31.5288,31.7125,31.1074,31.4929,3377266.0],["2010-03-10",31.4929,31.7798,31.2195,31.2778,2791582.0],["2010-03-11",31.2778,31.4795,30.9819,31.2643,2551777.0],["2010-03-12",31.2643,31.6588,31.2643,31.4257,3408392.0],["2010-03-15",31.4257,31.4436,30.583,31.2419,4295952.0],["2010-03-16",31.2419,31.3315,30.7175,30.9506,2266915.0],["2010-03-17",30.9506,31.5333,30.950550079345703,31.466,2962134.0],["2010-03-18",31.466,32.0487,31.4436,31.5333,3803458.0],["2010-03-19",31.5333,32.1832,31.4571,32.0398,4388791.0],["2010-03-22",32.0398,32.0846,31.6005,31.7529,3320276.0],["2010-03-23",31.7529,31.9277,31.3315,31.354,3189831.0],["2010-03-24",31.354,31.4884,31.2867,31.354,3297207.0],["2010-03-25",31.354,31.353958129882812,30.8385,31.1567,3894086.0],["2010-03-26",31.1567,31.9098,30.8475,31.735,4647264.0],["2010-03-29",31.735,32.4925,31.73495864868164,32.4476,7228582.0],["2010-03-30",32.4476,32.44764709472656,30.9281,31.4347,10984571.0],["2010-03-31",31.4347,31.4391,31.0402,31.2957,7294431.0],["2010-04-01",31.2957,31.457,31.0581,31.3584,7019590.0],["2010-04-02",31.3584,31.5557,31.1657,31.475,6061839.0],["2010-04-06",31.475,31.6274,31.2867,31.3943,5947418.0],["2010-04-07",31.3943,31.394304275512695,31.0447,31.2419,5661502.0],["2010-04-08",31.2419,31.24190330505371,30.9281,30.964,5083074.0],["2010-04-09",30.964,31.4167,30.96400260925293,31.3136,4257198.0],["2010-04-12",31.3136,31.3764,30.9506,30.9954,5834801.0],["2010-04-13",30.9954,31.3764,30.7309,31.2464,5891949.0],["2010-04-14",31.2464,31.9143,30.9281,31.735,7962306.0],["2010-04-15",31.735,31.73495864868164,31.1567,31.3181,4991394.0],["2010-04-16",31.3181,31.4391,30.9595,31.1523,3169876.0],["2010-04-19",31.1523,31.152259826660156,29.7851,29.7896,7831686.0],["2010-04-20",29.7896,30.081,29.0007,29.2473,4818001.0],["2010-04-21",29.2473,29.6821,29.0456,29.6283,4351751.0],["2010-04-22",29.6283,29.6507,29.1352,29.2293,3963475.0],["2010-04-23",29.2293,29.5252,29.059,29.1755,3396845.0],["2010-04-26",29.1755,29.319,29.0231,29.1128,2609657.0],["2010-04-27",29.1128,29.2248,27.6022,28.1849,4598965.0],["2010-04-28",28.1849,28.184946060180664,27.6336,27.8443,3022175.0],["2010-04-29",27.8443,29.2473,27.844287872314453,28.8394,5693378.0],["2010-04-30",28.8394,28.839374542236328,27.9698,28.5211,3093494.0],["2010-05-04",28.5211,28.521127700805664,27.7905,28.037,1950960.0],["2010-05-05",28.037,28.5301,27.2885,28.3194,3862150.0],["2010-05-06",28.3194,29.3145,28.037,28.3149,7238624.0],["2010-05-07",28.3149,29.3593,27.6426,29.2069,10346198.0],["2010-05-10",29.2069,32.1294,29.2024,31.4795,23332872.0],["2010-05-11",31.4795,31.9143,30.8744,31.4974,12665013.0],["2010-05-12",31.4974,31.49739646911621,29.2248,30.2289,9567153.0],["2010-05-13",30.2289,30.8923,29.8569,30.8609,6339613.0],["2010-05-14",30.8609,30.860902786254883,29.9779,30.0675,5216881.0],["2010-05-17",30.0675,30.067529678344727,28.2387,28.288,5855699.0],["2010-05-18",28.288,29.1218,27.7905,28.5928,4023123.0],["2010-05-19",28.5928,29.7179,28.2432,29.1218,4844686.0],["2010-05-21",29.1218,29.12175750732422,27.7771,28.7183,5315843.0],["2010-05-24",28.7183,29.8434,28.687,29.6148,6321398.0],["2010-05-25",29.6148,29.614816665649414,28.6466,28.8304,4568164.0],["2010-05-26",28.8304,29.3593,28.687,29.068,2556051.0],["2010-05-27",29.068,29.2562,28.2432,29.1755,3934509.0],["2010-05-28",29.1755,29.8076,29.1755428314209,29.3459,5035155.0],["2010-05-31",29.3459,29.345876693725586,28.2836,28.3822,3351666.0],["2010-06-01",28.3822,28.6421,27.8622,28.1491,2876617.0],["2010-06-02",28.1491,28.3553,27.8846,28.2298,2164352.0],["2010-06-03",28.2298,28.6825,28.1132,28.1894,2265303.0],["2010-06-04",28.1894,29.0231,27.9653,28.6421,4219473.0],["2010-06-07",28.6421,28.64214515686035,27.7412,27.9339,3926137.0],["2010-06-08",27.9339,28.1491,27.7233,28.0057,2241977.0],["2010-06-09",28.0057,28.4763,27.7905,28.4584,5085452.0],["2010-06-10",28.4584,28.5928,28.0236,28.2656,3149502.0],["2010-06-11",28.2656,28.6825,28.1536,28.2074,2806637.0],["2010-06-17",28.2074,28.6421,28.207355499267578,28.2298,1858274.0],["2010-06-18",28.2298,28.4584,27.8398,27.8891,2571212.0],["2010-06-21",27.8891,28.3508,27.3512,28.3374,2706329.0],["2010-06-22",28.3374,28.337350845336914,28.0236,28.1984,2616916.0],["2010-06-23",28.1984,28.198394775390625,27.5933,27.795,2554059.0],["2010-06-24",27.795,27.794986724853516,27.3781,27.526,4240046.0],["2010-06-25",27.526,27.526046752929688,27.2885,27.4095,2306150.0],["2010-06-28",27.4095,27.4992,27.0106,27.024,2524982.0],["2010-06-29",27.024,27.2347,25.8631,25.8765,3546768.0],["2010-06-30",25.8765,25.876543045043945,24.6887,24.8366,2780978.0],["2010-07-01",24.8366,25.1414,24.6529,24.7156,1704277.0],["2010-07-02",24.7156,24.8322,23.8012,24.4198,2226045.0],["2010-07-05",24.4198,24.419782638549805,23.6667,23.9133,1987084.0],["2010-07-06",23.9133,24.756,23.91327667236328,24.738,3120738.0],["2010-07-07",24.738,24.8546,24.4601,24.7784,1984565.0],["2010-07-08",24.7784,24.9621,24.5632,24.8187,1941526.0],["2010-07-09",24.8187,25.7062,24.6573,25.5538,3517157.0],["2010-07-12",25.5538,26.2217,25.553815841674805,26.1634,4079649.0],["2010-07-13",26.1634,26.163414001464844,25.3727,25.4635,1873223.0],["2010-07-14",25.4635,26.2361,25.463542938232422,25.8226,2339783.0],["2010-07-15",25.8226,26.0407,25.4499,25.4817,1825006.0],["2010-07-16",25.4817,25.481718063354492,24.7273,25.0727,2091729.0],["2010-07-19",25.0727,25.8362,24.7046,25.5772,2677438.0],["2010-07-20",25.5772,26.3588,25.4999,26.3452,4777000.0],["2010-07-21",26.3452,26.4952,26.0089,26.227,3776982.0],["2010-07-22",26.227,26.5861,26.0453,26.5679,3445856.0],["2010-07-23",26.5679,27.036,26.2134,26.4361,3682631.0],["2010-07-26",26.4361,26.9315,26.43609619140625,26.7588,3828529.0],["2010-07-27",26.7588,26.7815,26.4043,26.4225,3260676.0],["2010-07-28",26.4225,26.9951,26.422456741333008,26.9769,4769947.0],["2010-07-29",26.9769,27.4041,26.8224,27.2814,5690942.0],["2010-07-30",27.2814,27.4859,26.9496,27.1541,4358600.0],["2010-08-02",27.1541,27.6313,27.0405,27.4314,6240303.0],["2010-08-03",27.4314,27.6222,26.7224,26.7678,5160261.0],["2010-08-04",26.7678,26.9496,26.3588,26.8587,4196932.0],["2010-08-05",26.8587,27.0405,26.4724,26.6224,3632772.0],["2010-08-06",26.6224,27.2223,26.4952,27.1723,3610659.0],["2010-08-09",27.1723,27.6313,27.1132,27.5632,6054027.0],["2010-08-10",27.5632,27.6813,26.5543,26.5633,5272211.0],["2010-08-11",26.5633,26.8406,26.3816,26.5861,2663263.0],["2010-08-12",26.5861,26.586063385009766,25.9953,25.9998,3685090.0],["2010-08-13",25.9998,26.3816,25.9271,26.3634,3043456.0],["2010-08-16",26.3634,27.5995,26.0862,27.3859,9415567.0],["2010-08-17",27.3859,28.6766,27.385915756225586,28.3948,13327306.0],["2010-08-18",28.3948,28.663,27.9495,28.0176,5858559.0],["2010-08-20",28.0176,28.3494,27.4041,27.4814,5134149.0],["2010-08-23",27.4814,28.4766,27.48135757446289,27.9131,4987977.0],["2010-08-24",27.9131,27.913095474243164,27.2814,27.6313,3164403.0],["2010-08-25",27.6313,27.631324768066406,26.836,26.8497,3982405.0],["2010-08-26",26.8497,27.3405,26.3543,26.6724,5009890.0],["2010-08-27",26.6724,26.7951,26.2407,26.7224,3107844.0],["2010-08-30",26.7224,27.5859,26.7224063873291,27.5223,4561519.0],["2010-08-31",27.5223,27.9449,27.1314,27.7177,4985183.0],["2010-09-01",27.7177,27.8131,26.9496,27.136,4677354.0],["2010-09-02",27.136,27.7768,27.135963439941406,27.6859,4580166.0],["2010-09-03",27.6859,27.8631,27.495,27.7586,4082640.0],["2010-09-06",27.7586,28.0403,27.5041,27.9585,5612133.0],["2010-09-07",27.9585,28.0812,27.6222,27.704,4284893.0],["2010-09-08",27.704,27.8767,27.395,27.7313,4410417.0],["2010-09-09",27.7313,28.2767,27.4041,27.4495,5612110.0],["2010-09-10",27.4495,27.5859,26.8088,27.1042,4076240.0],["2010-09-13",27.1042,28.1221,27.104150772094727,27.9267,5640964.0],["2010-09-14",27.9267,28.0403,27.5041,27.5859,2959752.0],["2010-09-15",27.5859,27.6586,26.4815,26.5952,5721260.0],["2010-09-16",26.5952,26.8815,26.1361,26.3088,3384380.0],["2010-09-17",26.3088,26.5361,26.1361,26.2634,2041257.0],["2010-09-20",26.2634,26.5861,25.5817,25.7908,3069655.0],["2010-09-21",25.7908,25.9816,25.79075050354004,25.8771,1543757.0],["2010-09-27",25.8771,26.4043,25.8498,26.2725,3920111.0],["2010-09-28",26.2725,26.4406,25.4408,26.0362,7374009.0],["2010-09-29",26.0362,28.1721,25.4635,27.445,12063968.0],["2010-09-30",27.445,27.444997787475586,26.3588,26.9542,7136143.0],["2010-10-08",26.9542,27.9404,26.836,27.495,9876341.0],["2010-10-11",27.495,28.9947,27.4495,28.2948,22191638.0],["2010-10-12",28.2948,28.5766,27.7177,27.804,13885056.0],["2010-10-13",27.804,28.313,27.3859,28.2903,11693144.0],["2010-10-14",28.2903,29.5628,28.290298461914062,28.8902,22421757.0],["2010-10-15",28.8902,30.6899,28.4494,29.8082,28788252.0],["2010-10-18",29.8082,30.3217,28.5857,30.0809,27558625.0],["2010-10-19",30.0809,30.1354,29.2492,29.8309,14441425.0],["2010-10-20",29.8309,29.94,28.7948,29.3265,13328704.0],["2010-10-21",29.3265,30.3899,29.0902,29.6401,13724162.0],["2010-10-22",29.6401,29.640056610107422,29.0947,29.1856,10942701.0],["2010-10-25",29.1856,30.2218,29.0902,29.8082,12860467.0],["2010-10-26",29.8082,30.6762,29.7673,29.94,11523536.0],["2010-10-27",29.94,30.7671,29.7718,30.0082,11971839.0],["2010-10-28",30.0082,30.399,29.1765,29.5174,8552369.0],["2010-10-29",29.5174,29.9945,29.1765,29.8218,8156470.0],["2010-11-01",29.8218,32.803123474121094,29.82183837890625,32.8031,40901922.0],["2010-11-02",32.8031,33.3576,31.8124,31.8987,31102518.0],["2010-11-03",31.8987,33.403,31.8942,32.2214,19070507.0],["2010-11-04",32.2214,32.6759,32.0442,32.4577,11907586.0],["2010-11-05",32.4577,33.153,32.3032,32.5759,11694933.0],["2010-11-08",32.5759,32.894,31.9078,32.3668,12925165.0],["2010-11-09",32.3668,32.366825103759766,31.9805,32.285,9756516.0],["2010-11-10",32.285,32.285030364990234,31.217,31.4352,13992091.0],["2010-11-11",31.4352,32.0351,31.2716,31.2852,11184717.0],["2010-11-12",31.2852,31.285202026367188,28.5403,28.772,20781205.0],["2010-11-15",28.772,29.3128,28.5039,29.2174,10188168.0],["2010-11-16",29.2174,29.217405319213867,27.9494,28.0585,11280226.0],["2010-11-17",28.0585,28.058521270751953,27.0633,27.2041,11316911.0],["2010-11-18",27.2041,27.6586,27.1223,27.4541,8584474.0],["2010-11-19",27.4541,27.8131,26.8587,27.8086,9051169.0],["2010-11-22",27.8086,28.0858,27.2768,27.7449,9232572.0],["2010-11-23",27.7449,27.744943618774414,26.7088,26.9951,8273445.0],["2010-11-24",26.9951,28.2176,26.8133,27.9994,10432878.0],["2010-11-25",27.9994,28.6266,27.8813,28.3221,8737680.0],["2010-11-26",28.3221,28.322111129760742,27.7222,27.8449,7932263.0],["2010-11-29",27.8449,29.1947,27.8449,28.7584,13113892.0],["2010-11-30",28.7584,29.0856,27.2814,27.8949,12917525.0],["2010-12-01",27.8949,27.894920349121094,27.4268,27.6404,5124165.0],["2010-12-02",27.6404,28.1176,27.64041519165039,27.7222,6116604.0],["2010-12-03",27.7222,27.7268,27.3087,27.5813,6005448.0],["2010-12-06",27.5813,27.6222,27.1769,27.3541,5489866.0],["2010-12-07",27.3541,27.6177,26.9042,27.4814,7058579.0],["2010-12-08",27.4814,27.7404,27.2723,27.4632,5979681.0],["2010-12-09",27.4632,27.46317481994629,26.9587,26.9633,5438085.0],["2010-12-10",26.9633,27.4495,26.836,27.295,5091230.0],["2010-12-13",27.295,28.7675,27.295026779174805,28.2903,13374335.0],["2010-12-14",28.2903,29.1356,27.9494,29.1265,18787275.0],["2010-12-15",29.1265,29.5173,28.6311,28.6811,13210764.0],["2010-12-16",28.6811,29.0084,28.5039,28.8538,7856291.0],["2010-12-17",28.8538,29.3128,28.7311,28.8402,6646288.0],["2010-12-20",28.8402,29.5401,27.645,29.3447,15890769.0],["2010-12-21",29.3447,29.34465217590332,28.4494,29.1265,8359289.0],["2010-12-22",29.1265,29.7673,28.8402,29.3765,10392674.0],["2010-12-23",29.3765,29.8673,28.9402,29.1583,10924307.0],["2010-12-24",29.1583,29.158321380615234,28.4175,28.4857,6262466.0],["2010-12-27",28.4857,28.9765,27.9085,27.9449,7063236.0],["2010-12-28",27.9449,29.381,27.7404,28.5766,11456870.0],["2010-12-29",28.5766,31.0398,28.413,30.3672,24082689.0],["2010-12-30",30.3672,30.9035,29.8718,30.3854,16927031.0],["2010-12-31",30.3854,31.1307,30.1672,30.7898,16430113.0],["2011-01-04",30.7898,31.6533,30.6762,31.1852,17048588.0],["2011-01-05",31.1852,32.7213,30.8035,31.2716,27578738.0],["2011-01-06",31.2716,31.27157211303711,30.2672,30.3717,12036202.0],["2011-01-07",30.3717,31.4488,30.2718,30.958,12647442.0],["2011-01-10",30.958,33.0894,30.957998275756836,32.2078,27103379.0],["2011-01-11",32.2078,32.5168,31.5579,32.2532,11974580.0],["2011-01-12",32.2532,32.894,31.6306,32.2259,10540106.0],["2011-01-13",32.2259,32.3577,31.3579,31.4215,8003463.0],["2011-01-14",31.4215,31.8624,30.7262,31.3625,9676266.0],["2011-01-17",31.3625,32.0487,29.8127,29.8946,13952284.0],["2011-01-18",29.8946,30.9489,29.7673,30.808,8914628.0],["2011-01-19",30.808,32.7668,30.4944,32.2169,16985806.0],["2011-01-20",32.2169,32.6213,31.6851,31.7397,15080386.0],["2011-01-21",31.7397,33.3803,31.4488,32.744,23350263.0],["2011-01-24",32.744,33.2576,32.1032,32.6304,16162169.0],["2011-01-25",32.6304,32.63041687011719,30.549,30.6535,14449233.0],["2011-01-26",30.6535,32.9485,30.4626,32.635,14199155.0],["2011-01-27",32.635,34.221,32.0851,33.503,24398085.0],["2011-01-28",33.503,34.8482,33.1758,33.9393,18267129.0],["2011-01-31",33.9393,35.7208,33.5893,35.439,21409175.0],["2011-02-01",35.439,35.6299,34.3846,34.9527,13269776.0],["2011-02-09",34.9527,35.539,34.4846,34.9709,13603950.0],["2011-02-10",34.9709,34.970909118652344,33.7257,34.4528,11742577.0],["2011-02-11",34.4528,36.6706,34.1301,35.0209,13503601.0],["2011-02-14",35.0209,35.3027,34.1756,35.0572,13928430.0],["2011-02-15",35.0572,36.0525,34.6119,34.6391,13181305.0],["2011-02-16",34.6391,35.08,34.1756,34.9436,10697568.0],["2011-02-17",34.9436,36.3479,34.943634033203125,36.3388,21156842.0],["2011-03-04",36.3388,36.338829040527344,32.7713,34.5255,25518787.0],["2011-03-07",34.5255,35.5208,33.8893,35.0981,16149798.0],["2011-03-08",35.0981,36.6206,34.9027,36.1707,12849938.0],["2011-03-09",36.1707,38.6293,36.170684814453125,38.3521,19571701.0],["2011-03-10",38.3521,39.3201,37.7204,38.902,16721099.0],["2011-03-11",38.902,39.0838,37.8113,38.1158,10602783.0],["2011-03-14",38.1158,38.443,37.0387,37.6341,12081975.0],["2011-03-15",37.6341,39.2883,36.5842,39.1247,16630257.0],["2011-03-16",39.1247,39.7609,38.6293,38.9929,10013945.0],["2011-03-17",38.9929,38.992889404296875,36.666,36.9887,14441454.0],["2011-03-18",36.9887,38.1703,36.988712310791016,37.5932,7720494.0],["2011-03-21",37.5932,38.1567,37.1705,37.5568,7658636.0],["2011-03-22",37.5568,38.1112,36.5842,37.7068,7881103.0],["2011-03-23",37.7068,38.7657,37.5432,38.5521,7155143.0],["2011-03-24",38.5521,38.6248,37.9976,38.0567,4905744.0],["2011-03-25",38.0567,38.2658,37.5477,38.1021,6043446.0],["2011-03-28",38.1021,38.10214614868164,37.0387,37.2932,9203646.0],["2011-03-29",37.2932,37.29319381713867,36.1389,36.148,10655846.0],["2011-03-30",36.148,36.3525,34.9936,35.0754,9779038.0],["2011-03-31",35.0754,35.9026,34.4755,35.1527,7863071.0],["2011-04-01",35.1527,35.4481,34.5392,35.3345,7642340.0],["2011-04-06",35.3345,35.4072,34.3119,34.621,8082299.0],["2011-04-07",34.621,35.4481,34.6073,35.0936,7313629.0],["2011-04-08",35.0936,35.7435,34.9482,35.6708,6435135.0],["2011-04-11",35.6708,35.9071,35.3026,35.8116,7526251.0],["2011-04-12",35.8116,36.9387,35.7208,36.2843,10388948.0],["2011-04-13",36.2843,36.9024,35.9025,36.666,7085501.0],["2011-04-14",36.666,36.7615,36.1298,36.3297,5224186.0],["2011-04-15",36.3297,37.2568,35.5481,35.8344,8641549.0],["2011-04-18",35.8344,35.83437728881836,34.8664,35.1345,8175691.0],["2011-04-19",35.1345,35.3436,34.7073,34.9209,6100506.0],["2011-04-20",34.9209,35.7662,34.920902252197266,35.5072,4404620.0],["2011-04-21",35.5072,35.7435,35.0754,35.1481,4396818.0],["2011-04-22",35.1481,35.6117,34.9255,35.1209,3352789.0],["2011-04-25",35.1209,35.5844,34.9027,34.9936,4584297.0],["2011-04-26",34.9936,34.993621826171875,33.4257,33.503,8056351.0],["2011-04-27",33.503,33.8893,32.5986,32.8622,6410928.0],["2011-04-28",32.8622,33.1712,31.3716,31.4397,10877035.0],["2011-04-29",31.4397,31.9442,31.3943,31.8851,5496853.0],["2011-05-03",31.8851,32.744,31.885093688964844,32.285,4342343.0],["2011-05-04",32.285,32.6304,31.1352,31.2852,5111776.0],["2011-05-05",31.2852,31.3988,30.7262,30.9989,4685083.0],["2011-05-06",30.9989,31.4397,30.4535,31.1171,5882622.0],["2011-05-09",31.1171,32.3305,31.117061614990234,31.8578,7312864.0],["2011-05-11",31.8578,32.3078,31.5533,31.8624,4091276.0],["2011-05-12",31.8624,31.862377166748047,30.908,30.9398,5208952.0],["2011-05-13",30.9398,31.1625,30.5353,30.9853,5518762.0],["2011-05-16",30.9853,31.5852,30.9262,31.1307,4497438.0],["2011-05-17",31.1307,31.8487,31.130691528320312,31.6806,4968793.0],["2011-05-18",31.6806,31.8306,31.4034,31.6988,3066797.0],["2011-05-19",31.6988,32.1941,31.3079,31.3534,2980985.0],["2011-05-20",31.3534,31.4488,30.908,31.0353,3384399.0],["2011-05-23",31.0353,31.0807,30.1309,30.149,5020857.0],["2011-05-24",30.149,30.3717,29.631,30.2627,4685019.0],["2011-05-25",30.2627,30.5353,29.9309,30.3626,3190068.0],["2011-05-26",30.3626,30.8126,30.0627,30.1082,3762776.0],["2011-05-27",30.1082,30.3854,29.7946,30.1627,3244032.0],["2011-05-30",30.1627,30.649,29.8673,30.4308,4294234.0],["2011-05-31",30.4308,30.9898,30.2899,30.9353,4800355.0],["2011-06-01",30.9353,31.3261,30.5899,31.1125,4276902.0],["2011-06-02",31.1125,31.11250877380371,30.2081,30.399,3892971.0],["2011-06-03",30.399,30.8126,30.3945,30.6126,2481086.0],["2011-06-07",30.6126,31.1261,30.499,31.0898,3357088.0],["2011-06-08",31.0898,33.1758,30.449,32.0714,9107026.0],["2011-06-09",32.0714,32.3532,31.2852,31.3306,6708087.0],["2011-06-10",31.3306,32.7213,31.2443,32.2805,10675566.0],["2011-06-13",32.2805,32.6759,31.8942,32.1032,7637256.0],["2011-06-14",32.1032,32.6213,31.8987,32.2532,6057311.0],["2011-06-15",32.2532,32.25320816040039,31.4125,31.417,5957635.0],["2011-06-16",31.417,31.7624,31.1307,31.3352,3836901.0],["2011-06-17",31.3352,31.8578,31.0398,31.517,5355521.0],["2011-06-20",31.517,31.516983032226562,30.6762,30.9307,4457333.0],["2011-06-21",30.9307,31.5261,30.908,31.4761,3708808.0],["2011-06-22",31.4761,32.0305,31.47607421875,31.7397,5338864.0],["2011-06-24",31.7397,34.0711,31.73967170715332,33.3894,13947259.0],["2011-06-27",33.3894,34.4937,33.0485,33.9347,14309543.0],["2011-06-28",33.9347,33.934715270996094,33.094,33.3848,10477299.0],["2011-06-29",33.3848,33.712,32.9849,33.3167,5602621.0],["2011-06-30",33.3167,33.6984,33.1849,33.6257,5849043.0],["2011-07-01",33.6257,33.8029,32.9394,33.1758,9623400.0],["2011-07-04",33.1758,33.7348,33.1757698059082,33.6211,6518530.0],["2011-07-05",33.6211,34.7618,33.62114715576172,34.171,10199521.0],["2011-07-06",34.171,34.171043395996094,33.6302,34.0256,5068331.0],["2011-07-07",34.0256,34.2892,33.6302,33.6348,6684306.0],["2011-07-08",33.6348,35.1981,33.3439,34.6846,15336844.0],["2011-07-11",34.6846,35.7117,34.4483,35.4435,14365012.0],["2011-07-12",35.4435,36.1025,34.9482,35.6344,13013197.0],["2011-07-13",35.6344,36.2116,35.3845,36.157,11062504.0],["2011-07-14",36.157,36.357,35.5662,35.7662,10858837.0],["2011-07-15",35.7662,36.6363,35.76620101928711,36.1894,8032965.0],["2011-07-18",36.1894,36.9294,35.4859,36.7096,12135696.0],["2011-07-19",36.7096,36.70960235595703,35.4786,35.6765,8802632.0],["2011-07-20",35.6765,36.27,35.0243,35.2954,7643688.0],["2011-07-21",35.2954,35.4347,34.2769,34.3575,7633865.0],["2011-07-22",34.3575,34.8778,34.3136,34.592,4677998.0],["2011-07-25",34.592,35.8303,34.3502,34.5774,10985941.0],["2011-07-26",34.5774,35.0829,33.5589,35.0097,6374590.0],["2011-07-27",35.0097,36.607,34.4381,35.8157,15044313.0],["2011-07-28",35.8157,36.3432,34.4381,34.636,12603879.0],["2011-07-29",34.636,34.8338,33.4123,33.5296,10832784.0],["2011-08-01",33.5296,33.8959,33.4123,33.5808,3964338.0],["2011-08-02",33.5808,33.6981,32.7162,33.1925,4868497.0],["2011-08-03",33.1925,33.192508697509766,32.2473,32.7529,5800239.0],["2011-08-04",32.7529,33.3024,32.75287628173828,33.002,3505174.0],["2011-08-05",33.002,33.001991271972656,31.4193,32.1594,5004898.0],["2011-08-08",32.1594,32.15936279296875,29.1992,29.734,10899036.0],["2011-08-09",29.734,30.8331,27.9462,30.3788,11937848.0],["2011-08-10",30.3788,31.434,30.378833770751953,30.4228,8678256.0],["2011-08-11",30.4228,30.4814,29.3823,30.3495,6314867.0],["2011-08-12",30.3495,31.0969,30.349529266357422,30.6499,4870223.0],["2011-08-15",30.6499,31.1775,30.54,30.987,5270356.0],["2011-08-16",30.987,31.0676,30.3056,30.3715,4763931.0],["2011-08-17",30.3715,30.5474,29.9612,30.0125,3606964.0],["2011-08-18",30.0125,30.1883,29.2211,29.3384,4851055.0],["2011-08-19",29.3384,29.338369369506836,28.5763,29.2211,4688456.0],["2011-08-22",29.2211,29.4556,28.7155,28.8694,3109429.0],["2011-08-23",28.8694,29.3017,28.8694,29.2578,2426749.0],["2011-08-24",29.2578,29.7487,28.8474,28.95,4411595.0],["2011-08-25",28.95,29.5875,28.7888,29.5582,5756484.0],["2011-08-26",29.5582,29.7047,29.3091,29.5875,4121114.0],["2011-08-29",29.5875,29.587493896484375,28.9867,29.0233,3227585.0],["2011-08-30",29.0233,29.4336,28.6936,28.7375,3903300.0],["2011-08-31",28.7375,28.9867,28.5763,28.8767,1966689.0],["2011-09-01",28.8767,29.0746,28.6716,28.7595,2133288.0],["2011-09-02",28.7595,28.8548,28.188,28.3565,2957788.0],["2011-09-05",28.3565,28.35651206970215,27.3234,27.3527,4043904.0],["2011-09-06",27.3527,27.352676391601562,26.8984,27.0376,2610575.0],["2011-09-07",27.0376,27.4333,26.8764,27.3966,5405280.0],["2011-09-08",27.3966,27.5139,26.3781,26.6273,4462662.0],["2011-09-09",26.6273,26.9717,26.2829,26.3782,5089402.0],["2011-09-13",26.3782,26.37815284729004,25.1325,25.1765,6776568.0],["2011-09-14",25.1765,25.4183,24.6269,25.3304,4266675.0],["2011-09-15",25.3304,25.5941,25.2131,25.3377,3385653.0],["2011-09-16",25.3377,25.5575,25.0299,25.0592,3408896.0],["2011-09-19",25.0592,25.05924415588379,24.0261,24.0334,4732465.0],["2011-09-20",24.0334,24.4071,24.0188,24.18,3309884.0],["2011-09-21",24.18,25.3084,24.179973602294922,25.1105,4755245.0],["2011-09-22",25.1105,25.110532760620117,24.18,24.2313,4370987.0],["2011-09-23",24.2313,24.5463,23.4472,24.4144,3664174.0],["2011-09-26",24.4144,24.6196,23.6011,23.6817,3632794.0],["2011-09-27",23.6817,24.0701,23.5645,23.9308,4075193.0],["2011-09-28",23.9308,24.18,23.4472,23.5205,3687379.0],["2011-09-29",23.5205,23.520517349243164,22.6412,22.7438,4640573.0],["2011-09-30",22.7438,23.0076,22.568,22.8977,2564937.0],["2011-10-10",22.8977,23.1981,22.7878,22.8684,2335979.0],["2011-10-11",22.8684,23.5865,22.7145,23.0149,2924604.0],["2011-10-12",23.0149,24.2239,22.7145,24.0701,6186027.0],["2011-10-13",24.0701,24.2899,23.689,24.1653,4719260.0],["2011-10-14",24.1653,24.18,23.7477,23.9602,2831076.0],["2011-10-17",23.9602,24.3998,23.960153579711914,24.1067,3112410.0],["2011-10-18",24.1067,25.367,23.5425,24.4731,8960036.0],["2011-10-19",24.4731,25.1325,24.3632,24.8614,7113143.0],["2011-10-20",24.8614,24.861408233642578,23.4399,23.9089,5890908.0],["2011-10-21",23.9089,23.9528,23.1395,23.1615,3296074.0],["2011-10-24",23.1615,24.6636,22.7951,24.5024,4938893.0],["2011-10-25",24.5024,25.0886,24.1653,24.8394,6726917.0],["2011-10-26",24.8394,25.3523,24.583,25.2424,7708580.0],["2011-10-27",25.2424,25.6015,24.7662,25.4183,9667325.0],["2011-10-28",25.4183,26.0118,25.41828155517578,25.5575,7238047.0],["2011-10-31",25.5575,25.9898,25.1692,25.3963,6593187.0],["2011-11-01",25.3963,25.6381,24.986,25.0373,5307060.0],["2011-11-02",25.0373,25.1472,24.2532,25.1398,6750980.0],["2011-11-03",25.1398,25.6161,25.1325,25.3304,7691785.0],["2011-11-04",25.3304,26.2389,25.330350875854492,25.9532,7887786.0],["2011-11-07",25.9532,25.953170776367188,25.323,25.3304,4637106.0],["2011-11-08",25.3304,25.8433,25.1325,25.1545,3675647.0],["2011-11-09",25.1545,25.4916,25.0006,25.4622,3028573.0],["2011-11-10",25.4622,25.462242126464844,24.9127,24.9347,3851647.0],["2011-11-11",24.9347,25.2058,24.4731,24.5756,3623521.0],["2011-11-14",24.5756,25.1765,24.575647354125977,25.1692,3739359.0],["2011-11-15",25.1692,25.1911,24.9054,25.0006,3667929.0],["2011-11-16",25.0006,25.0592,24.0408,24.1726,5057530.0],["2011-11-17",24.1726,24.4364,23.8722,23.9528,4579906.0],["2011-11-18",23.9528,23.95282554626465,23.1542,23.4326,6130593.0],["2011-11-21",23.4326,23.6597,23.1761,23.374,2956480.0],["2011-11-22",23.374,23.373973846435547,22.7365,23.0369,3683696.0],["2011-11-23",23.0369,23.1688,22.7658,23.0003,2298263.0],["2011-11-24",23.0003,23.0882,22.6632,22.9343,2800747.0],["2011-11-25",22.9343,22.934337615966797,22.568,22.6999,3380427.0],["2011-11-28",22.6999,22.8244,21.9818,22.0844,5327280.0],["2011-11-29",22.0844,23.9089,22.08437728881836,23.5352,8509776.0],["2011-11-30",23.5352,23.53516960144043,22.2822,22.3994,6648448.0],["2011-12-01",22.3994,23.5059,22.399444580078125,22.9343,6720823.0],["2011-12-02",22.9343,23.2934,22.4947,22.7145,5436999.0],["2011-12-05",22.7145,22.714519500732422,21.9452,21.9891,4493804.0],["2011-12-06",21.9891,22.1943,21.8133,21.9891,3599134.0],["2011-12-07",21.9891,22.9343,21.989120483398438,22.4068,5793778.0],["2011-12-08",22.4068,22.40677261352539,21.6887,22.0111,4840988.0],["2011-12-09",22.0111,22.0331,21.7473,21.8059,2624203.0],["2011-12-12",21.8059,22.0844,21.6081,21.674,2468893.0],["2011-12-13",21.674,21.674049377441406,20.5163,20.6262,5956776.0],["2011-12-14",20.6262,20.6409,19.6957,19.725,5000299.0],["2011-12-15",19.725,19.724998474121094,18.6113,18.7212,7268034.0],["2011-12-16",18.7212,19.1535,18.3255,19.1095,4285756.0],["2011-12-19",19.1095,19.4759,18.3548,19.4026,5906570.0],["2011-12-20",19.4026,19.40259552001953,18.9996,19.0143,3269912.0],["2011-12-21",19.0143,19.4319,18.7578,18.7871,3551558.0],["2011-12-22",18.7871,18.897,18.1789,18.6699,3425892.0],["2011-12-23",18.6699,19.4172,18.6479,18.9703,2803920.0],["2011-12-26",18.9703,19.1901,18.7578,18.7871,2055973.0],["2011-12-27",18.7871,19.0582,18.6845,18.7798,2180682.0],["2011-12-28",18.7798,18.7798,18.3108,18.6552,2328821.0],["2011-12-29",18.6552,19.2048,18.4501,18.7431,3322129.0],["2011-12-30",18.7431,19.0802,18.74314308166504,18.9776,2441284.0],["2012-01-04",18.9776,19.4905,18.7578,18.7798,3177742.0],["2012-01-05",18.7798,18.897,18.2449,18.2962,3184457.0],["2012-01-06",18.2962,18.56,18.0324,18.5013,2528493.0],["2012-01-09",18.5013,19.3073,18.501340866088867,19.2561,4971772.0],["2012-01-10",19.2561,20.0621,19.1608,20.0034,7153120.0],["2012-01-11",20.0034,20.15,19.681,19.769,6546499.0],["2012-01-12",19.769,20.1793,19.4905,19.7836,4956263.0],["2012-01-13",19.7836,19.9008,19.2121,19.2707,3840977.0],["2012-01-16",19.2707,19.4905,18.8457,18.9117,2756184.0],["2012-01-17",18.9117,20.0474,18.8384,20.0181,5849534.0],["2012-01-18",20.0181,20.2892,19.7836,19.8129,5904015.0],["2012-01-19",19.8129,20.2233,19.681,20.106,5501971.0],["2012-01-20",20.106,21.1392,20.106016159057617,20.8607,10248191.0],["2012-01-30",20.8607,20.8607177734375,20.2892,20.2965,5231245.0],["2012-01-31",20.2965,20.6849,20.1573,20.6775,3654855.0],["2012-02-01",20.6775,20.7874,20.0621,20.172,3997264.0],["2012-02-02",20.172,20.5017,20.0914,20.465,3637034.0],["2012-02-03",20.465,20.9487,20.46504783630371,20.8168,6148910.0],["2012-02-06",20.8168,20.956,20.5896,20.7362,3900812.0],["2012-02-07",20.7362,20.73615837097168,20.0987,20.2233,3714657.0],["2012-02-08",20.2233,20.7581,20.15,20.6702,4131203.0],["2012-02-09",20.6702,20.8387,20.5383,20.7435,4911090.0],["2012-02-10",20.7435,20.9413,20.6043,20.6775,4865387.0],["2012-02-13",20.6775,20.8754,20.3625,20.6629,3741635.0],["2012-02-14",20.6629,20.9926,20.5676,20.8387,5027454.0],["2012-02-15",20.8387,21.3443,20.6409,21.2491,6749744.0],["2012-02-16",21.2491,21.3883,20.7728,20.9999,6061959.0],["2012-02-17",20.9999,21.3663,20.956,21.0952,5528255.0],["2012-02-20",21.0952,21.4762,21.095195770263672,21.1025,4993859.0],["2012-02-21",21.1025,21.2857,20.8021,21.1538,4036367.0],["2012-02-22",21.1538,21.4322,21.0439,21.4029,6747746.0],["2012-02-23",21.4029,21.5202,21.2491,21.4103,6747660.0],["2012-02-24",21.4103,21.8279,21.271,21.7327,8529131.0],["2012-02-27",21.7327,22.2602,21.6887,21.8646,11601422.0],["2012-02-28",21.8646,22.1503,21.696,22.077,7747864.0],["2012-02-29",22.077,22.568,21.9818,22.121,9153511.0],["2012-03-01",22.121,22.5606,21.9525,22.2382,6569946.0],["2012-03-02",22.2382,23.0809,22.238245010375977,23.0662,10445311.0],["2012-03-05",23.0662,25.3377,23.066226959228516,24.3119,21793696.0],["2012-03-06",24.3119,25.2644,23.7477,24.964,20699142.0],["2012-03-07",24.964,27.2574,24.4071,26.8398,36459510.0],["2012-03-08",26.8398,26.9277,26.173,26.6273,23147924.0],["2012-03-09",26.6273,28.3199,26.3855,27.8363,31821973.0],["2012-03-12",27.8363,28.6716,27.1402,28.166,24916564.0],["2012-03-13",28.166,29.2871,27.6018,27.8949,28955921.0],["2012-03-14",27.8949,27.9901,25.9532,26.3855,33199533.0],["2012-03-15",26.3855,26.7738,25.7187,26.4001,24063159.0],["2012-03-16",26.4001,26.7079,25.6601,26.5174,17686835.0],["2012-03-19",26.5174,26.5174,25.792,26.4294,14764154.0],["2012-03-20",26.4294,26.429443359375,25.2791,25.4329,15121515.0],["2012-03-21",25.4329,26.1217,25.389,25.7773,14034627.0],["2012-03-22",25.7773,27.2428,25.77731704711914,26.9424,23741572.0],["2012-03-23",26.9424,26.942352294921875,25.6454,25.8872,13350649.0],["2012-03-26",25.8872,26.0411,24.8468,25.0886,9623291.0],["2012-03-27",25.0886,25.7114,25.0666,25.1911,7010400.0],["2012-03-28",25.1911,25.19113540649414,23.7403,23.7696,12382194.0],["2012-03-29",23.7696,23.769643783569336,22.7878,22.927,10466781.0],["2012-03-30",22.927,23.6671,22.9124,23.6304,10872815.0],["2012-04-05",23.6304,24.9127,23.4546,24.6856,10928544.0],["2012-04-06",24.6856,25.2058,24.2239,24.583,9476108.0],["2012-04-09",24.583,24.605,24.0334,24.092,6345872.0],["2012-04-10",24.092,24.7295,22.8684,24.6929,8678478.0],["2012-04-11",24.6929,25.2498,24.0115,24.964,11132365.0],["2012-04-12",24.964,25.2937,24.6929,25.1545,9642076.0],["2012-04-13",25.1545,25.2717,24.7515,24.9127,7893623.0],["2012-04-16",24.9127,24.912700653076172,23.6671,23.9675,12077926.0],["2012-04-17",23.9675,24.2899,23.5791,23.7916,7434345.0],["2012-04-18",23.7916,24.495,23.7916259765625,24.4218,10010533.0],["2012-04-19",24.4218,24.539,24.0774,24.1873,6652648.0],["2012-04-20",24.1873,24.6929,24.0041,24.6709,9515885.0],["2012-04-23",24.6709,27.1402,24.670900344848633,27.1402,32478586.0],["2012-04-24",27.1402,28.4151,26.129,26.4075,40946477.0],["2012-04-25",26.4075,26.6346,25.4989,26.1437,17643653.0],["2012-04-26",26.1437,28.4957,25.4622,27.741,27397329.0],["2012-04-27",27.741,28.0488,27.0083,27.1402,17302313.0],["2012-05-02",27.1402,28.0341,26.8178,26.9717,14915208.0],["2012-05-03",26.9717,27.1475,26.532,26.8324,9557609.0],["2012-05-04",26.8324,27.4186,26.4514,27.338,12559929.0],["2012-05-07",27.338,27.338024139404297,26.6346,26.7812,9318726.0],["2012-05-08",26.7812,27.8436,26.781150817871094,27.0669,14646862.0],["2012-05-09",27.0669,28.9427,27.066909790039062,28.1514,41854465.0],["2012-05-10",28.1514,28.2539,26.6273,26.7079,30844777.0],["2012-05-11",26.7079,26.8178,25.6601,25.726,14651024.0],["2012-05-14",25.726,26.0851,25.1325,25.2864,14742048.0],["2012-05-15",25.2864,25.6234,24.9567,25.5575,8478961.0],["2012-05-16",25.5575,25.5575008392334,24.9127,24.92,8616556.0],["2012-05-17",24.92,25.3084,24.6709,25.1179,8725382.0],["2012-05-18",25.1179,25.117860794067383,23.7477,24.0554,12907804.0],["2012-05-21",24.0554,24.055408477783203,22.8244,23.1468,18013854.0],["2012-05-22",23.1468,23.7403,23.14682960510254,23.5425,13245997.0],["2012-05-23",23.5425,23.5938,22.8098,22.927,13456612.0],["2012-05-24",22.927,23.5718,22.7145,23.0955,11202327.0],["2012-05-28",23.0955,23.1175,21.9085,23.0516,12700762.0],["2012-05-29",23.0516,23.5938,22.7218,23.5132,13135249.0],["2012-05-30",23.5132,23.5938,23.1542,23.2348,7417868.0],["2012-05-31",23.2348,23.4253,22.8977,23.2714,7150599.0],["2012-06-01",23.2714,23.5938,23.0369,23.1761,5771225.0],["2012-06-04",23.1761,23.176137924194336,21.9818,21.9891,9894735.0],["2012-06-05",21.9891,22.2676,21.8426,22.0111,6644270.0],["2012-06-06",22.0111,23.4106,22.01110076904297,22.7218,12576224.0],["2012-06-07",22.7218,23.1981,22.2822,22.3994,6434004.0],["2012-06-08",22.3994,22.6999,22.3482,22.524,5297383.0],["2012-06-11",22.524,23.0662,22.5167,22.9563,6720374.0],["2012-06-12",22.9563,23.4579,22.8116,22.9467,3773346.0],["2012-06-13",22.9467,23.101,22.2426,22.7055,7068319.0],["2012-06-14",22.7055,22.705537796020508,22.3101,22.3872,5393121.0],["2012-06-15",22.3872,22.6477,22.1461,22.4355,5199053.0],["2012-06-18",22.4355,22.7152,22.4258,22.474,4405310.0],["2012-06-19",22.474,22.667,22.2715,22.4065,4353099.0],["2012-06-20",22.4065,22.5223,22.175,22.1847,4292170.0],["2012-06-21",22.1847,22.1943,21.4806,21.6638,5371919.0],["2012-06-25",21.6638,22.4548,21.6156,21.712,7243240.0],["2012-06-26",21.712,21.876,20.9983,21.442,4866475.0],["2012-06-27",21.442,22.1654,21.413,21.7217,6348993.0],["2012-06-28",21.7217,22.474,21.413,21.8857,7608981.0],["2012-06-29",21.8857,22.3679,21.5288,22.1557,6230607.0],["2012-07-02",22.1557,22.6573,22.0014,22.4065,6644470.0],["2012-07-03",22.4065,22.9756,22.3294,22.7055,8990735.0],["2012-07-04",22.7055,22.9563,22.3679,22.5705,5387061.0],["2012-07-05",22.5705,22.6187,22.04,22.1943,4907549.0],["2012-07-06",22.1943,22.5994,22.04,22.5126,4368661.0],["2012-07-09",22.5126,23.1106,22.1847,22.1943,6805900.0],["2012-07-10",22.1943,22.194324493408203,21.3938,21.5191,5058821.0],["2012-07-11",21.5191,22.04,21.5191,21.6831,3355246.0],["2012-07-12",21.6831,22.175,21.2973,21.9918,6048976.0],["2012-07-13",21.9918,22.0882,21.7024,21.7892,3423837.0],["2012-07-16",21.7892,21.9435,21.3166,21.413,4938367.0],["2012-07-17",21.413,21.5674,20.979,21.3841,5015870.0],["2012-07-18",21.3841,21.8471,21.2298,21.7024,4362186.0],["2012-07-19",21.7024,22.1365,21.4613,21.905,5702550.0],["2012-07-20",21.905,21.9918,21.4516,21.4902,3051843.0],["2012-07-23",21.4902,21.8567,21.0079,21.3937,2814803.0],["2012-07-24",21.3937,21.7506,21.2201,21.4902,2597037.0],["2012-07-25",21.4902,21.7024,21.278,21.6928,4302022.0],["2012-07-26",21.6928,21.7506,21.2684,21.278,3019013.0],["2012-07-27",21.278,21.4998,21.2298,21.2394,2395335.0],["2012-07-30",21.2394,21.6735,20.8632,20.9211,2844931.0],["2012-07-31",20.9211,20.979,19.8794,19.9662,4964103.0],["2012-08-01",19.9662,20.4388,19.918,20.1205,2806005.0],["2012-08-02",20.1205,20.2942,19.291,19.4164,4303704.0],["2012-08-03",19.4164,19.7637,19.3393,19.7251,3269645.0],["2012-08-06",19.7251,20.2556,19.5515,20.1302,5174664.0],["2012-08-07",20.1302,20.4485,20.082,20.3231,4343901.0],["2012-08-08",20.3231,20.7089,20.2556,20.3231,3715332.0],["2012-08-09",20.3231,20.6703,20.323091506958008,20.5642,4333145.0],["2012-08-10",20.5642,20.564231872558594,20.1977,20.2845,2997615.0],["2012-08-13",20.2845,20.6318,19.9662,20.352,4654027.0],["2012-08-14",20.352,20.5449,19.9469,20.3617,3149762.0],["2012-08-15",20.3617,20.6414,19.9469,19.9855,3327321.0],["2012-08-16",19.9855,20.6993,19.9855,20.3617,6220005.0],["2012-08-17",20.3617,20.3713,19.8698,20.0916,3067587.0],["2012-08-20",20.0916,20.1109,19.5997,19.7829,2465553.0],["2012-08-21",19.7829,20.3424,19.782947540283203,20.1591,3308931.0],["2012-08-22",20.1591,20.352,19.889,19.9951,2340157.0],["2012-08-23",19.9951,20.3424,19.9759,20.0916,2046407.0],["2012-08-24",20.0916,20.1881,19.5804,19.59,2442306.0],["2012-08-27",19.59,19.6286,18.6737,18.7026,4123881.0],["2012-08-28",18.7026,19.1753,18.5676,18.693,2687925.0],["2012-08-29",18.693,18.7991,18.2975,18.3265,2785271.0],["2012-08-30",18.3265,18.5001,17.6416,17.7574,4242873.0],["2012-08-31",17.7574,17.75738525390625,17.1401,17.2751,3764904.0],["2012-09-03",17.2751,17.8442,17.198,17.6031,4136027.0],["2012-09-04",17.6031,17.6802,17.1787,17.3233,3256921.0],["2012-09-05",17.3233,17.796,17.2655,17.5934,4077492.0],["2012-09-06",17.5934,17.9117,17.497,17.8249,3173471.0],["2012-09-07",17.8249,19.5804,17.824905395507812,19.0113,9708392.0],["2012-09-10",19.0113,19.9855,19.01130485534668,19.6479,8552501.0],["2012-09-11",19.6479,21.4613,19.64790916442871,20.8536,16821794.0],["2012-09-12",20.8536,21.3166,20.2845,21.0272,14358317.0],["2012-09-13",21.0272,22.474,20.6028,21.8664,48677972.0],["2012-09-14",21.8664,21.876,20.8729,21.0369,22547448.0],["2012-09-17",21.0369,21.1237,19.8698,20.0916,12344673.0],["2012-09-18",20.0916,20.091602325439453,19.2042,19.3007,10038343.0],["2012-09-19",19.3007,19.6479,18.3265,19.1271,8088744.0],["2012-09-20",19.1271,20.6896,18.9341,20.352,24199956.0],["2012-09-21",20.352,20.352035522460938,19.1946,19.5997,14221516.0],["2012-09-24",19.5997,20.5449,19.599679946899414,19.9276,13186696.0],["2012-09-25",19.9276,20.3617,19.5611,19.889,8230402.0],["2012-09-26",19.889,20.5449,19.021,19.0692,11907878.0],["2012-09-27",19.0692,19.7733,18.394,19.4646,11627691.0],["2012-09-28",19.4646,19.6961,19.156,19.59,7124576.0],["2012-10-08",19.59,20.2459,19.590038299560547,19.9855,7593771.0],["2012-10-09",19.9855,20.5256,19.9662,20.2942,8028234.0],["2012-10-10",20.2942,20.2942,20.0241,20.1784,8475833.0],["2012-10-11",20.1784,20.178409576416016,19.291,19.3489,8573557.0],["2012-10-12",19.3489,19.7733,19.1656,19.4357,4505060.0],["2012-10-15",19.4357,19.5804,18.8859,19.0402,4409449.0],["2012-10-16",19.0402,19.4743,18.7316,19.2235,6018672.0],["2012-10-17",19.2235,19.4164,18.857,19.2235,3953643.0],["2012-10-18",19.2235,19.4839,19.1463,19.4068,4878911.0],["2012-10-19",19.4068,19.918,19.40677261352539,19.5225,6000819.0],["2012-10-22",19.5225,19.8408,19.1463,19.7637,5702737.0],["2012-10-23",19.7637,19.8794,19.455,19.4936,3899314.0],["2012-10-24",19.4936,19.5225,19.1946,19.2428,3284870.0],["2012-10-25",19.2428,19.5611,19.0692,19.0788,3235508.0],["2012-10-26",19.0788,19.455,18.6641,18.9052,4722885.0],["2012-10-29",18.9052,19.0981,18.5676,18.6448,2814424.0],["2012-10-30",18.6448,18.8859,18.0468,18.6737,5286243.0],["2012-10-31",18.6737,18.9052,18.4808,18.7509,2813147.0],["2012-11-01",18.7509,19.2814,18.750879287719727,19.0402,3598881.0],["2012-11-02",19.0402,19.5707,19.040239334106445,19.2524,4707160.0],["2012-11-05",19.2524,19.4839,19.0981,19.2524,3013133.0],["2012-11-06",19.2524,19.32,18.828,19.0306,2651046.0],["2012-11-07",19.0306,19.4454,18.9631,19.32,2824888.0],["2012-11-08",19.32,19.319961547851562,18.828,18.8377,3068201.0],["2012-11-09",18.8377,19.1463,18.558,18.7026,2198923.0],["2012-11-12",18.7026,19.3875,18.702646255493164,19.2717,5051696.0],["2012-11-13",19.2717,19.3392,18.9534,18.9631,3889471.0],["2012-11-14",18.9631,19.2814,18.9052,19.1946,3058800.0],["2012-11-15",19.1946,19.2428,18.7605,18.8088,2647420.0],["2012-11-16",18.8088,18.8956,17.9696,18.1432,3580680.0],["2012-11-19",18.1432,18.5097,17.8538,18.3265,2590920.0],["2012-11-20",18.3265,18.4229,18.046751022338867,18.0468,2097374.0],["2012-11-21",18.0468,19.1849,17.796,19.0017,5322730.0],["2012-11-22",19.0017,19.1753,18.7219,18.7605,3247782.0],["2012-11-23",18.7605,19.1463,18.7123,18.7991,1910723.0],["2012-11-26",18.7991,19.754,18.799104690551758,19.3007,6859093.0],["2012-11-27",19.3007,19.4068,18.6158,18.6351,3531566.0],["2012-11-28",18.6351,19.1656,18.0757,18.6255,4104580.0],["2012-11-29",18.6255,19.0981,18.5387,18.5773,2983619.0],["2012-11-30",18.5773,18.7798,18.259,18.4808,2873792.0],["2012-12-03",18.4808,18.6737,17.9985,18.0178,2332144.0],["2012-12-04",18.0178,18.2975,17.8924,18.1143,4208529.0],["2012-12-05",18.1143,19.5225,18.1046,19.0499,7969045.0],["2012-12-06",19.0499,19.7733,19.0209,19.291,6538355.0],["2012-12-07",19.291,19.6093,19.0499,19.4743,7459063.0],["2012-12-10",19.4743,19.8505,19.474292755126953,19.6768,7805000.0],["2012-12-11",19.6768,19.8312,19.2717,19.2814,22508432.0],["2012-12-12",19.2814,19.28137969970703,18.8087,19.0306,7980303.0],["2012-12-13",19.0306,19.0306,18.3843,18.5097,7445595.0],["2012-12-14",18.5097,19.2428,18.509740829467773,19.2235,10723788.0],["2012-12-17",19.2235,19.9566,19.223506927490234,19.5418,11119430.0],["2012-12-18",19.5418,19.754,19.2042,19.3875,10203905.0],["2012-12-19",19.3875,20.217,19.291,20.0337,15912921.0],["2012-12-20",20.0337,20.0434,19.5804,19.8601,13043788.0],["2012-12-21",19.8601,19.9759,19.4936,19.5707,10505248.0],["2012-12-24",19.5707,20.1205,19.455,19.9759,9777964.0],["2012-12-25",19.9759,20.7282,19.6768,20.4292,14000978.0],["2012-12-26",20.4292,20.7861,20.2556,20.4388,10199310.0],["2012-12-27",20.4388,20.7186,20.1205,20.1302,11648651.0],["2012-12-28",20.1302,21.114,20.0916,20.7764,14994026.0],["2012-12-31",20.7764,22.8116,20.68,22.4162,25864639.0],["2013-01-04",22.4162,22.5609,21.876,21.9821,15414208.0],["2013-01-07",21.9821,22.5126,21.7313,22.1172,13508918.0],["2013-01-08",22.1172,22.6284,21.9918,22.204,13772435.0],["2013-01-09",22.204,22.3294,21.577,21.7603,11068580.0],["2013-01-10",21.7603,22.6091,21.6831,22.3004,15191451.0],["2013-01-11",22.3004,23.265,22.2136,22.4933,24125954.0],["2013-01-14",22.4933,24.1138,21.7796,23.8051,35872815.0],["2013-01-15",23.8051,24.1041,23.0238,23.1975,34841780.0],["2013-01-16",23.1975,25.0301,22.4548,24.7214,44768494.0],["2013-01-17",24.7214,24.721445083618164,22.4933,22.6766,30780832.0],["2013-01-18",22.6766,23.101,22.1847,22.5994,15274476.0],["2013-01-21",22.5994,23.1396,22.4548,22.8406,10936100.0],["2013-01-22",22.8406,22.8405704498291,21.9435,22.0786,14305576.0],["2013-01-23",22.0786,22.8309,21.9628,22.5801,13200913.0],["2013-01-24",22.5801,23.0238,22.2136,22.2522,19530688.0],["2013-01-25",22.2522,22.2522,21.6059,21.7217,9843599.0],["2013-01-28",21.7217,23.1492,21.721696853637695,22.667,17531720.0],["2013-01-29",22.667,23.2264,22.4162,22.6862,15867998.0],["2013-01-30",22.6862,23.0914,22.5319,22.7538,11169523.0],["2013-01-31",22.7538,22.75376319885254,22.1943,22.3004,11493926.0],["2013-02-01",22.3004,22.9274,22.2233,22.5126,9907870.0],["2013-02-04",22.5126,23.0238,22.3294,22.802,11922336.0],["2013-02-05",22.802,23.3132,22.5705,23.1396,15933211.0],["2013-02-06",23.1396,23.2939,22.9177,22.966,8852316.0],["2013-02-07",22.966,23.3421,22.7055,23.1492,12714533.0],["2013-02-08",23.1492,23.3228,22.9177,22.9756,13389819.0],["2013-02-18",22.9756,23.2071,22.6766,22.9081,11196876.0],["2013-02-19",22.9081,22.9081,21.9918,22.04,9931544.0],["2013-02-20",22.04,23.0914,21.9725,22.6573,10639868.0],["2013-02-21",22.6573,22.65730857849121,21.9918,22.0593,8006589.0],["2013-02-22",22.0593,23.5061,22.059288024902344,22.9949,23469206.0],["2013-02-25",22.9949,23.2167,22.6573,22.937,8309846.0],["2013-02-26",22.937,23.3421,22.6959,22.8502,12338069.0],["2013-02-27",22.8502,23.3132,22.8502197265625,23.1299,8669001.0],["2013-02-28",23.1299,23.6219,23.0624,23.4,15027203.0],["2013-03-01",23.4,23.699,23.0335,23.1878,11181284.0],["2013-03-04",23.1878,23.187808990478516,22.204,22.3294,11735474.0],["2013-03-05",22.3294,22.5512,22.1365,22.4162,7973122.0],["2013-03-06",22.4162,22.6959,22.1943,22.3969,9737144.0],["2013-03-07",22.3969,22.4837,21.7603,21.9339,12160997.0],["2013-03-08",21.9339,22.1172,21.6638,21.7313,7364883.0],["2013-03-11",21.7313,22.0014,21.7121,21.8857,5458422.0],["2013-03-12",21.8857,22.1268,20.9211,21.1526,9023242.0],["2013-03-13",21.1526,21.15260887145996,20.6221,20.68,6000882.0],["2013-03-14",20.68,21.3069,20.5449,20.7571,6156534.0],["2013-03-15",20.7571,21.1719,20.5642,20.8343,4812535.0],["2013-03-18",20.8343,20.9308,20.352,20.3906,4283527.0],["2013-03-19",20.3906,21.1044,20.390615463256836,20.7571,4163737.0],["2013-03-20",20.7571,21.2008,20.7571,21.1815,5630002.0],["2013-03-21",21.1815,21.3552,20.9886,21.143,5780595.0],["2013-03-22",21.143,21.1912,20.8054,20.9211,4097636.0],["2013-03-25",20.9211,21.1044,20.7379,20.8536,4822624.0],["2013-03-26",20.8536,20.85360336303711,20.3231,20.516,5266713.0],["2013-03-27",20.516,20.516002655029297,19.3875,19.4936,17181811.0],["2013-03-28",19.4936,19.49357795715332,18.3458,18.5387,11221260.0],["2013-03-29",18.5387,18.9149,18.538673400878906,18.5676,4966107.0],["2013-04-01",18.5676,18.8473,18.3747,18.558,4758029.0],["2013-04-02",18.558,18.8956,18.4133,18.4904,4354435.0],["2013-04-03",18.4904,19.0981,18.490446090698242,18.992,8717346.0],["2013-04-08",18.992,19.3393,18.4904,19.1463,6910674.0],["2013-04-09",19.1463,19.2235,18.9245,19.0306,4479231.0],["2013-04-10",19.0306,19.2814,18.9824,19.1753,5094361.0],["2013-04-11",19.1753,19.2524,18.7605,18.7702,4750578.0],["2013-04-12",18.7702,18.9534,18.6158,18.6834,2839232.0],["2013-04-15",18.6834,18.68335723876953,17.9503,18.0275,5453946.0],["2013-04-16",18.0275,18.1143,17.7574,18.0853,4248904.0],["2013-04-17",18.0853,18.4036,18.0371,18.1721,3028323.0],["2013-04-18",18.1721,18.4036,17.9792,18.2011,2662722.0],["2013-04-19",18.2011,18.5676,18.201086044311523,18.5387,5777817.0],["2013-04-22",18.5387,18.538673400878906,18.23,18.3747,4896125.0],["2013-04-23",18.3747,18.4615,17.7574,17.7767,5608729.0],["2013-04-24",17.7767,18.1914,17.7574,18.0853,3392220.0],["2013-04-25",18.0853,18.08533477783203,17.7767,17.8056,4477532.0],["2013-04-26",17.8056,18.0564,17.5645,17.6609,3736747.0],["2013-05-02",17.6609,17.6995,17.169,17.3426,4071025.0],["2013-05-03",17.3426,17.7477,17.342632293701172,17.5645,3227701.0],["2013-05-06",17.5645,17.7863,17.564476013183594,17.7574,3358573.0],["2013-05-07",17.7574,17.931,17.6706,17.8346,4010777.0],["2013-05-08",17.8346,18.1818,17.834552764892578,18.0371,4830073.0],["2013-05-09",18.0371,18.2782,17.8056,17.8731,5116681.0],["2013-05-10",17.8731,18.1239,17.8442,18.0564,3690706.0],["2013-05-13",18.0564,18.5869,18.056400299072266,18.5676,8547066.0],["2013-05-14",18.5676,18.6834,18.066,18.1529,4983186.0],["2013-05-15",18.1529,18.5194,18.15285301208496,18.3458,3628082.0],["2013-05-16",18.3458,18.5097,18.0468,18.3554,5138359.0],["2013-05-17",18.3554,18.7605,18.2397,18.7123,7769187.0],["2013-05-20",18.7123,19.0017,18.712291717529297,18.7991,8620082.0],["2013-05-21",18.7991,19.2621,18.7605,19.1078,8320848.0],["2013-05-22",19.1078,19.2621,18.8956,18.9341,6118191.0],["2013-05-23",18.9341,19.2235,18.7219,18.7605,6488070.0],["2013-05-24",18.7605,19.1463,18.7219,18.9052,5006924.0],["2013-05-27",18.9052,19.1463,18.6448,18.7123,4755928.0],["2013-05-28",18.7123,18.9341,18.4036,18.9245,6417251.0],["2013-05-29",18.9245,19.2428,18.828,19.0788,7692076.0],["2013-05-30",19.0788,19.078826904296875,18.7798,18.9052,4061998.0],["2013-05-31",18.9052,19.0402,18.5676,18.6158,4919168.0],["2013-06-03",18.6158,18.857,18.5773,18.7316,3922280.0],["2013-06-04",18.7316,18.731586456298828,18.095,18.1721,5192160.0],["2013-06-05",18.1721,18.2782,17.9214,18.0082,3064756.0],["2013-06-06",18.0082,18.1143,17.8634,17.8634,2330720.0],["2013-06-07",17.8634,18.0371,17.4098,17.487,4079154.0],["2013-06-13",17.487,17.487035751342773,16.5799,16.6088,5855780.0],["2013-06-14",16.6088,16.8694,16.608823776245117,16.7825,3477325.0],["2013-06-17",16.7825,18.4618,16.782533645629883,18.4618,11201942.0],["2013-06-18",18.4618,19.6488,18.46175193786621,19.2338,22100623.0],["2013-06-19",19.2338,19.233808517456055,18.4811,18.7127,11127241.0],["2013-06-20",18.7127,18.712669372558594,17.902,17.9985,8817286.0],["2013-06-21",17.9985,18.3266,17.0817,18.0854,8477111.0],["2013-06-24",18.0854,18.085376739501953,16.6474,16.6571,8860810.0],["2013-06-25",16.6571,16.65707778930664,14.9875,16.1456,12546437.0],["2013-06-26",16.1456,16.145591735839844,15.3928,15.8271,7307685.0],["2013-06-27",15.8271,16.1456,15.4893,15.5376,7044207.0],["2013-06-28",15.5376,15.9815,15.113,15.6051,5177662.0],["2013-07-01",15.6051,15.8947,15.306,15.7499,3476796.0],["2013-07-02",15.7499,16.0491,15.749913215637207,16.0201,5686169.0],["2013-07-03",16.0201,16.020130157470703,15.4604,15.692,4334632.0],["2013-07-04",15.692,16.1649,15.4411,15.9719,5897096.0],["2013-07-05",15.9719,16.2517,15.7885,15.8561,4924015.0],["2013-07-08",15.8561,15.856071472167969,15.1419,15.1709,5836887.0],["2013-07-09",15.1709,15.6341,15.170870780944824,15.499,3624194.0],["2013-07-10",15.499,15.885,15.2577,15.8078,3748769.0],["2013-07-11",15.8078,16.522,15.807815551757812,16.2421,8590073.0],["2013-07-12",16.2421,16.4737,15.7596,15.8078,6482550.0],["2013-07-15",15.8078,16.0684,15.6341,15.8561,5293636.0],["2013-07-16",15.8561,16.3579,15.6534,16.1938,7234905.0],["2013-07-17",16.1938,16.3676,15.9333,15.9815,5782194.0],["2013-07-18",15.9815,16.107,15.7692,15.8368,3356023.0],["2013-07-19",15.8368,16.2035,15.6438,15.6727,5791871.0],["2013-07-22",15.6727,15.672706604003906,15.2674,15.5569,4899362.0],["2013-07-23",15.5569,15.9719,15.556900024414062,15.8657,5075639.0],["2013-07-24",15.8657,15.914,15.4218,15.5858,4572076.0],["2013-07-25",15.5858,15.8947,15.499,15.6534,5031028.0],["2013-07-26",15.6534,15.65340518951416,15.3542,15.3639,3938418.0],["2013-07-29",15.3639,15.363884925842285,14.6497,14.6883,6547644.0],["2013-07-30",14.6883,14.9103,14.4567,14.698,4383331.0],["2013-07-31",14.698,14.92,14.6304,14.8524,3779301.0],["2013-08-01",14.8524,15.296331405639648,14.852399826049805,15.2963,6875225.0],["2013-08-02",15.2963,16.6957,15.296331405639648,16.3193,18848148.0],["2013-08-05",16.3193,17.8248,16.1456,17.3616,24171428.0],["2013-08-06",17.3616,17.361574172973633,16.7922,16.9562,12126111.0],["2013-08-07",16.9562,17.7476,16.7343,17.0045,13629631.0],["2013-08-08",17.0045,17.00450325012207,16.4544,16.522,8232937.0],["2013-08-09",16.522,16.8211,16.3579,16.8018,7368314.0],["2013-08-12",16.8018,17.0624,16.7053,16.9852,7663249.0],["2013-08-13",16.9852,17.2651,16.8597,17.0045,5650355.0],["2013-08-14",17.0045,17.1686,16.6764,16.8597,5560860.0],["2013-08-15",16.8597,17.1203,16.6957,16.8597,4735263.0],["2013-08-16",16.8597,17.3519,16.1938,16.2711,9977176.0],["2013-08-19",16.2711,16.5123,16.0394,16.4062,5089287.0],["2013-08-20",16.4062,16.522,16.2228,16.2807,4084288.0],["2013-08-21",16.2807,16.6185,16.2131,16.493,4366823.0],["2013-08-22",16.493,16.5702,16.1649,16.1938,4326719.0],["2013-08-23",16.1938,16.4255,15.7113,15.8754,4612508.0],["2013-08-26",15.8754,16.3772,15.8175,16.3193,5692717.0],["2013-08-27",16.3193,16.9755,16.1938,16.6957,8664700.0],["2013-08-28",16.6957,17.4677,16.4544,17.2072,18939280.0],["2013-08-29",17.2072,17.6221,16.7439,16.8404,10475298.0],["2013-08-30",16.8404,17.294,16.7343,17.0045,9638523.0],["2013-09-02",17.0045,17.5449,17.00450325012207,17.1686,9818733.0],["2013-09-03",17.1686,17.168561935424805,16.7729,17.0431,6830401.0],["2013-09-04",17.0431,17.4195,16.8404,17.0721,7515492.0],["2013-09-05",17.0721,17.0721,16.715,16.7922,5236847.0],["2013-09-06",16.7922,17.9503,16.792184829711914,17.738,19005577.0],["2013-09-09",17.738,18.732,17.6318,18.3266,25530711.0],["2013-09-10",18.3266,20.0734,18.1529,19.8901,33146330.0],["2013-09-11",19.8901,21.8781,19.890056610107422,20.2471,50152911.0],["2013-09-12",20.2471,20.247127532958984,19.4847,19.7067,21816939.0],["2013-09-13",19.7067,19.706689834594727,18.7995,19.1759,20379865.0],["2013-09-16",19.1759,19.8515,18.925,19.1952,20827013.0],["2013-09-17",19.1952,19.5523,18.6548,18.8285,14389743.0],["2013-09-18",18.8285,18.9057,18.095,18.4714,11393352.0],["2013-09-23",18.4714,18.9636,18.471405029296875,18.7802,8303739.0],["2013-09-24",18.7802,19.1566,18.4425,19.0408,12620877.0],["2013-09-25",19.0408,19.0987,18.4328,18.6837,9972611.0],["2013-09-26",18.6837,18.683719635009766,17.4774,17.6125,10047096.0],["2013-09-27",17.6125,17.8827,17.4774,17.68,6086763.0],["2013-09-30",17.68,18.0564,17.68004608154297,17.7862,4146504.0],["2013-10-08",17.7862,18.4521,17.786205291748047,18.1336,5486771.0],["2013-10-09",18.1336,18.133636474609375,17.6414,17.7573,9325743.0],["2013-10-10",17.7573,17.9213,17.3326,17.4291,8140361.0],["2013-10-11",17.4291,17.9792,17.429128646850586,17.9117,7970595.0],["2013-10-14",17.9117,18.2687,17.911663055419922,18.0371,8518047.0],["2013-10-15",18.0371,18.0564,17.5642,17.7283,6124207.0],["2013-10-16",17.7283,17.7669,17.13,17.2458,6201405.0],["2013-10-17",17.2458,17.487,17.101,17.2554,4904060.0],["2013-10-18",17.2554,17.5449,17.25541877746582,17.516,4843040.0],["2013-10-21",17.516,17.6221,17.1879,17.5642,5245045.0],["2013-10-22",17.5642,17.564239501953125,17.2265,17.294,5155552.0],["2013-10-23",17.294,17.5063,17.0817,17.13,4484671.0],["2013-10-24",17.13,17.2651,16.7439,16.8501,4253767.0],["2013-10-25",16.8501,16.9176,16.3869,16.493,5199126.0],["2013-10-28",16.493,16.7729,16.4062,16.7053,3819413.0],["2013-10-29",16.7053,16.7632,15.9236,16.2614,4991540.0],["2013-10-30",16.2614,16.7246,16.1263,16.5413,4305134.0],["2013-10-31",16.5413,16.541269302368164,16.1552,16.4544,2682295.0],["2013-11-01",16.4544,16.6667,16.4351,16.6571,3216642.0],["2013-11-04",16.6571,17.0335,16.6088,16.686,3416575.0],["2013-11-05",16.686,16.6860294342041,16.1456,16.5799,3574184.0],["2013-11-06",16.5799,16.8211,16.3965,16.4158,3386705.0],["2013-11-07",16.4158,16.5799,16.3,16.4255,2634224.0],["2013-11-08",16.4255,16.5509,16.1263,16.2228,2755442.0],["2013-11-11",16.2228,16.3965,16.0298,16.3193,2046328.0],["2013-11-12",16.3193,16.8597,16.319303512573242,16.686,3812101.0],["2013-11-13",16.686,17.2651,16.6860294342041,16.9659,8764632.0],["2013-11-14",16.9659,18.1336,16.7536,18.0468,18748667.0],["2013-11-15",18.0468,18.5197,17.8827,18.0082,16561305.0],["2013-11-18",18.0082,18.6548,18.00817108154297,18.3652,14002289.0],["2013-11-19",18.3652,18.5197,17.8731,17.9117,8210746.0],["2013-11-20",17.9117,18.8188,17.7669,18.6548,14642261.0],["2013-11-21",18.6548,18.7609,18.1915,18.3556,8218446.0],["2013-11-22",18.3556,19.2917,18.288,18.9153,14146218.0],["2013-11-25",18.9153,20.141,18.915334701538086,19.6005,23382536.0],["2013-11-26",19.6005,20.1217,19.0601,19.8418,15832619.0],["2013-11-27",19.8418,20.7393,19.7646,20.4498,16306174.0],["2013-11-28",20.4498,21.3956,20.0734,20.1699,21544412.0],["2013-11-29",20.1699,21.714,19.8418,21.2025,32809100.0],["2013-12-02",21.2025,21.4245,19.7356,20.498,20267974.0],["2013-12-03",20.498,21.9457,19.9094,21.5596,28715422.0],["2013-12-04",21.5596,21.7912,21.3087,21.5789,22379220.0],["2013-12-05",21.5789,21.6561,20.8648,20.8841,11664783.0],["2013-12-06",20.8841,21.5693,20.6525,20.8455,13482504.0],["2013-12-09",20.8455,21.521,20.8262,21.2122,14194170.0],["2013-12-10",21.2122,21.2219,19.6874,20.0927,22964671.0],["2013-12-11",20.0927,20.092721939086914,19.3979,20.0348,12207353.0],["2013-12-12",20.0348,20.498,19.8708,20.1506,7987889.0],["2013-12-13",20.1506,20.4112,19.7453,20.0155,4789838.0],["2013-12-16",20.0155,20.6332,20.015514373779297,20.3726,10916650.0],["2013-12-17",20.3726,21.2315,20.2375,21.1832,10040430.0],["2013-12-18",21.1832,21.521,20.6332,20.749,7785058.0],["2013-12-19",20.749,21.0674,19.7356,19.9962,9730288.0],["2013-12-20",19.9962,20.2471,19.697,19.8901,5775563.0],["2013-12-23",19.8901,20.8841,19.4268,20.6814,9252741.0],["2013-12-24",20.6814,21.4535,20.6814,21.0385,12957448.0],["2013-12-25",21.0385,21.5693,20.9034,21.1639,8764489.0],["2013-12-26",21.1639,21.6754,20.942,21.106,8712434.0],["2013-12-27",21.106,23.219539642333984,21.0192,23.2195,33647434.0],["2013-12-30",23.2195,23.4705,22.3124,22.6598,19577980.0],["2013-12-31",22.6598,23.924,22.1773,23.345,18122436.0],["2014-01-02",23.345,24.0109,22.8914,23.0941,12658684.0],["2014-01-03",23.0941,23.6635,22.5922,22.6115,19822560.0],["2014-01-06",22.6115,22.611547470092773,21.4052,21.6851,16647224.0],["2014-01-07",21.6851,22.158,21.4245,21.8202,9978428.0],["2014-01-08",21.8202,22.3703,21.2798,22.0808,15280511.0],["2014-01-09",22.0808,22.1001,21.1929,21.2315,10924753.0],["2014-01-10",21.2315,21.2315,19.6102,20.1603,12902370.0],["2014-01-13",20.1603,20.7393,20.160274505615234,20.3436,9296756.0],["2014-01-14",20.3436,21.2991,19.919,21.0578,9897040.0],["2014-01-15",21.0578,21.3377,20.4401,20.6814,7888414.0],["2014-01-16",20.6814,20.68140983581543,19.8611,20.2954,10593588.0],["2014-01-17",20.2954,20.4884,19.8901,19.9287,5877852.0],["2014-01-20",19.9287,21.0288,19.8804,20.6428,7912099.0],["2014-01-21",20.6428,20.8648,20.1603,20.2568,6552163.0],["2014-01-22",20.2568,21.5114,20.256778717041016,21.1736,13154871.0],["2014-01-23",21.1736,21.7912,20.913,21.2894,8683683.0],["2014-01-24",21.2894,21.7044,21.0867,21.1832,8115119.0],["2014-01-27",21.1832,21.4245,20.9999,21.0771,5411305.0],["2014-01-28",21.0771,21.2798,20.3726,20.6235,6702163.0],["2014-01-29",20.6235,21.3184,20.4305,20.913,6383683.0],["2014-01-30",20.913,21.4245,20.4112,21.0385,6701972.0],["2014-02-07",21.0385,23.142333984375,21.038488388061523,23.1423,18083900.0],["2014-02-10",23.1423,23.9337,23.0941,23.1616,22172337.0],["2014-02-11",23.1616,23.2388,22.3703,22.9011,18273466.0],["2014-02-12",22.9011,23.0844,22.3413,22.8721,14554850.0],["2014-02-13",22.8721,22.8818,22.0904,22.1097,11390444.0],["2014-02-14",22.1097,22.5247,22.0132,22.3317,7735136.0],["2014-02-17",22.3317,23.4126,22.331676483154297,22.9011,13565749.0],["2014-02-18",22.9011,23.0362,22.3027,22.8432,10012018.0],["2014-02-19",22.8432,22.8432,22.0036,22.1387,10460882.0],["2014-02-20",22.1387,22.322,21.6368,21.7526,7953829.0],["2014-02-21",21.7526,21.9263,21.4921,21.8009,7521221.0],["2014-02-24",21.8009,21.800891876220703,20.5463,20.7297,16806759.0],["2014-02-25",20.7297,20.9902,19.6681,19.8418,13041093.0],["2014-02-26",19.8418,20.3629,19.6005,20.1989,8794139.0],["2014-02-27",20.1989,21.2219,20.19887924194336,20.4208,11941968.0],["2014-02-28",20.4208,20.7972,19.9769,20.6428,6700295.0],["2014-03-03",20.6428,21.1929,20.5077,20.9613,7133844.0],["2014-03-04",20.9613,21.328,20.7007,20.9613,7805500.0],["2014-03-05",20.9613,21.2508,20.5849,20.8937,7264781.0],["2014-03-06",20.8937,20.9034,20.1506,20.334,5453450.0],["2014-03-07",20.334,20.7876,20.2664,20.3919,5317423.0],["2014-03-10",20.3919,20.391891479492188,18.3556,18.5776,16086252.0],["2014-03-11",18.5776,18.8671,17.8248,18.0082,12907944.0],["2014-03-12",18.0082,18.2301,17.8345,18.1915,6796032.0],["2014-03-13",18.1915,18.8188,18.1915,18.3942,10385317.0],["2014-03-14",18.3942,18.39419937133789,17.5642,17.8248,8813891.0],["2014-03-17",17.8248,18.3073,17.5932,18.1819,8458878.0],["2014-03-18",18.1819,18.51,18.1433,18.2108,7170854.0],["2014-03-19",18.2108,18.2398,17.7669,18.1529,6341834.0],["2014-03-20",18.1529,18.2398,16.8887,17.0817,9515162.0],["2014-03-21",17.0817,17.6221,16.6088,17.5642,15421512.0],["2014-03-24",17.5642,17.7187,17.3423,17.6607,9119567.0],["2014-03-25",17.6607,18.0564,17.4774,17.8924,8095835.0],["2014-03-26",17.8924,17.9406,17.6125,17.7476,4273515.0],["2014-03-27",17.7476,17.747602462768555,17.2265,17.3809,4931957.0],["2014-03-28",17.3809,17.4677,16.9852,17.101,5749637.0],["2014-03-31",17.101,18.1722,17.10100746154785,17.8538,10411097.0],["2014-04-01",17.8538,18.0275,17.6994,17.8827,5723399.0],["2014-04-02",17.8827,17.9985,17.7669,17.9696,4505306.0],["2014-04-03",17.9696,18.0854,17.8055,17.8345,5030201.0],["2014-04-04",17.8345,18.2977,17.4774,18.1336,8070592.0],["2014-04-08",18.1336,19.533,18.133636474609375,19.2724,18208980.0],["2014-04-09",19.2724,19.3979,19.0215,19.2724,10872800.0],["2014-04-10",19.2724,19.4944,19.0311,19.311,8472615.0],["2014-04-11",19.311,20.3533,19.311010360717773,19.6874,19617436.0],["2014-04-14",19.6874,19.9287,19.4461,19.7453,7794941.0],["2014-04-15",19.7453,19.919,18.8671,19.0118,11101337.0],["2014-04-16",19.0118,19.1663,18.3749,18.6355,10500341.0],["2014-04-17",18.6355,18.9636,18.539,18.8285,6648578.0],["2014-04-18",18.8285,19.2242,18.51,19.1759,7633095.0],["2014-04-21",19.1759,19.4558,18.6548,18.8767,9566132.0],["2014-04-22",18.8767,18.9925,18.1047,18.6451,9179484.0],["2014-04-23",18.6451,19.2917,18.2398,19.2145,12646280.0],["2014-04-24",19.2145,19.4847,18.6548,18.6934,10285767.0],["2014-04-25",18.6934,18.7416,18.2108,18.2205,6995815.0],["2014-04-28",18.2205,18.220489501953125,17.4677,17.6221,6067454.0],["2014-04-29",17.6221,18.095,17.6125,17.9696,4771091.0],["2014-04-30",17.9696,17.969568252563477,17.6125,17.931,3331211.0],["2014-05-05",17.931,18.3073,17.738,18.2687,5296305.0],["2014-05-06",18.2687,18.9057,18.1143,18.5969,7013853.0],["2014-05-07",18.5969,18.8671,18.3363,18.5486,6594535.0],["2014-05-08",18.5486,19.1663,18.548608779907227,18.7899,9102157.0],["2014-05-09",18.7899,19.147,18.6741,18.8671,6226043.0],["2014-05-12",18.8671,19.1566,18.6741,19.0794,7945424.0],["2014-05-13",19.0794,19.4365,18.9636,19.2435,7560131.0],["2014-05-14",19.2435,19.243457794189453,18.8767,18.9346,5187289.0],["2014-05-15",18.9346,19.9287,18.8188,19.1856,14670731.0],["2014-05-16",19.1856,19.4654,18.8671,19.2821,6670939.0],["2014-05-19",19.2821,19.6198,18.925,19.2338,7765115.0],["2014-05-20",19.2338,19.3979,18.3266,18.3459,13004777.0],["2014-05-21",18.3459,18.5004,17.931,18.4521,6404366.0],["2014-05-22",18.4521,18.6451,18.3073,18.3363,4596184.0],["2014-05-23",18.3363,18.5776,18.1626,18.4907,6139264.0],["2014-05-26",18.4907,18.7706,18.4811,18.7609,6039325.0],["2014-05-27",18.7609,18.8574,18.5293,18.5679,3869144.0],["2014-05-28",18.5679,18.5872,18.0468,18.4811,7618275.0],["2014-05-29",18.4811,18.51,18.2591,18.2784,4168212.0],["2014-05-30",18.2784,18.9925,18.2591,18.7416,10115730.0],["2014-06-03",18.7416,19.2049,18.741622924804688,18.9153,8148529.0],["2014-06-04",18.9153,18.9443,18.4328,18.7513,5942605.0],["2014-06-05",18.7513,19.1566,18.5679,19.0504,7296996.0],["2014-06-06",19.0504,19.2338,18.8285,18.9732,5705056.0],["2014-06-09",18.9732,19.2145,18.8285,18.9153,4950020.0],["2014-06-10",18.9153,19.2145,18.8285,19.147,6267500.0],["2014-06-11",19.147,19.1856,18.9153,19.0311,5051949.0],["2014-06-12",19.0311,19.3496,18.9346,19.3207,9923102.0],["2014-06-13",19.3207,19.3786,19.118,19.2531,6985733.0],["2014-06-16",19.2531,19.6777,19.118,19.3979,8008966.0],["2014-06-17",19.3979,19.5909,19.2049,19.2145,5637882.0],["2014-06-18",19.2145,19.3979,18.9539,18.9829,5086148.0],["2014-06-19",18.9829,19.1083,18.3363,18.4232,6624935.0],["2014-06-20",18.4232,18.6644,18.3845,18.5679,4991165.0],["2014-06-23",18.5679,18.8671,18.51,18.7127,4880345.0],["2014-06-24",18.7127,19.2242,18.6644,19.0215,6505013.0],["2014-06-25",19.0215,19.1663,18.9057,19.0601,3965379.0],["2014-06-26",19.0601,19.3882,19.0118,19.1566,5341444.0],["2014-06-27",19.1566,20.2664,19.0408,19.726,15903326.0],["2014-06-30",19.726,20.6139,19.72599220275879,20.3243,18180673.0],["2014-07-01",20.3243,20.4884,19.8804,19.9962,11637125.0],["2014-07-02",19.9962,21.9939,19.9383,21.5403,36082772.0],["2014-07-03",21.5403,21.540321350097656,20.8455,21.1639,19209108.0],["2014-07-04",21.1639,21.2122,20.6525,20.749,12258608.0],["2014-07-07",20.749,21.5017,20.74896812438965,21.1446,15265961.0],["2014-07-08",21.1446,21.2026,20.5656,20.8358,8173713.0],["2014-07-09",20.8358,21.8202,20.72,21.0674,19151395.0],["2014-07-10",21.0674,21.5017,20.7876,21.0867,12137606.0],["2014-07-11",21.0867,22.5826,20.942,22.0325,22251659.0],["2014-07-14",22.0325,22.3896,21.6947,22.0808,15531620.0],["2014-07-15",22.0808,22.4571,21.8202,22.0422,14377044.0],["2014-07-16",22.0422,22.042158126831055,20.749,20.8551,18311796.0],["2014-07-17",20.8551,21.2218,20.5753,20.7683,9329987.0],["2014-07-18",20.7683,21.1253,20.4401,20.4594,10846675.0],["2014-07-21",20.4594,20.8744,20.3147,20.7393,8095793.0],["2014-07-22",20.7393,21.0288,20.498,20.9227,11038296.0],["2014-07-23",20.9227,21.5114,20.7876,21.3956,13977608.0],["2014-07-24",21.3956,21.8588,20.8841,21.4824,14961867.0],["2014-07-25",21.4824,21.9939,21.3377,21.8395,14461761.0],["2014-07-28",21.8395,22.6791,21.839492797851562,22.3606,20789056.0],["2014-07-29",22.3606,23.152,22.3413,22.5343,19924962.0],["2014-07-30",22.5343,23.3353,22.158,23.0458,24960190.0],["2014-07-31",23.0458,23.0941,22.544,22.9783,17437843.0],["2014-08-01",22.9783,23.0651,22.1001,22.129,18111820.0],["2014-08-04",22.129,22.7949,22.1097,22.7081,11627054.0],["2014-08-05",22.7081,22.9107,22.322,22.8046,12208424.0],["2014-08-06",22.8046,23.2292,22.4861,23.0651,13351116.0],["2014-08-07",23.0651,24.0012,22.9976,23.0844,22204390.0],["2014-08-08",23.0844,23.4994,22.7274,22.8432,11634908.0],["2014-08-11",22.8432,23.5284,22.843162536621094,23.3354,12419317.0],["2014-08-12",23.3354,23.5091,22.9204,23.2292,12215275.0],["2014-08-13",23.2292,23.229190826416016,22.2637,22.7078,13517552.0],["2014-08-14",22.7078,23.5188,22.3506,22.8044,14643779.0],["2014-08-15",22.8044,22.9782,22.4858,22.8333,8309557.0],["2014-08-18",22.8333,23.1133,22.6596,22.9299,9251218.0],["2014-08-19",22.9299,22.92989158630371,22.6209,22.8044,10727265.0],["2014-08-20",22.8044,22.872,22.3506,22.4375,12194327.0],["2014-08-21",22.4375,22.4375057220459,22.061,22.2444,9328080.0],["2014-08-22",22.2444,22.814,22.2348,22.6982,10632034.0],["2014-08-25",22.6982,22.9299,22.6016,22.7078,8114607.0],["2014-08-26",22.7078,22.70783805847168,21.8679,22.003,12030268.0],["2014-08-27",22.003,22.7271,21.8679,22.5341,9089226.0],["2014-08-28",22.5341,22.592,22.283,22.3603,5000895.0],["2014-08-29",22.3603,23.1713,22.283,23.152,15173510.0],["2014-09-01",23.152,24.2236,23.1423,23.9243,23458276.0],["2014-09-02",23.9243,24.9381,23.6347,24.5326,27242558.0],["2014-09-03",24.5326,25.0732,24.3491,24.6388,21923892.0],["2014-09-04",24.6388,25.6815,24.5229,25.2181,25627228.0],["2014-09-05",25.2181,27.737930297851562,24.967,27.7379,47391538.0],["2014-09-09",27.7379,29.3985,27.6124,28.5875,58379222.0],["2014-09-10",28.5875,28.9448,28.0083,28.1531,36054950.0],["2014-09-11",28.1531,29.2537,27.8828,28.4524,29852358.0],["2014-09-12",28.4524,31.300512313842773,28.452381134033203,31.3005,61626262.0],["2014-09-15",31.3005,31.455,30.4123,31.0495,45310507.0],["2014-09-16",31.0495,31.1557,28.8289,28.8675,44732466.0],["2014-09-17",28.8675,29.3599,28.2014,28.9737,31168156.0],["2014-09-18",28.9737,28.973731994628906,28.24,28.3269,19461191.0],["2014-09-19",28.3269,31.1557,28.1917,30.615,46001051.0],["2014-09-22",30.615,30.615026473999023,29.5144,30.2868,28700810.0],["2014-09-23",30.2868,32.7873,30.113,32.0922,44487499.0],["2014-09-24",32.0922,33.1059,31.3778,32.2756,36402630.0],["2014-09-25",32.2756,33.3859,31.8508,31.986,36632462.0],["2014-09-26",31.986,33.2894,30.9336,32.826,36240962.0],["2014-09-29",32.826,35.1624,32.825950622558594,33.7818,43638102.0],["2014-09-30",33.7818,35.3362,33.4052,35.1431,37333187.0],["2014-10-08",35.1431,37.9236,34.8245,37.8754,50356895.0],["2014-10-09",37.8754,41.3897,36.9775,41.158,58371716.0],["2014-10-10",41.158,44.2088,39.8063,40.0477,79604181.0],["2014-10-13",40.0477,43.1565,38.8119,42.8475,64498245.0],["2014-10-14",42.8475,43.3399,40.8394,41.8724,51637272.0],["2014-10-15",41.8724,41.87240219116211,38.6188,39.1112,63886049.0],["2014-10-16",39.1112,40.0573,38.3581,38.416,44966382.0],["2014-10-17",38.416,40.1056,38.0491,39.1691,50402905.0],["2014-10-20",39.1691,39.6325,38.1457,38.5801,32846016.0],["2014-10-21",38.5801,38.58014678955078,36.5913,36.7264,46147561.0],["2014-10-22",36.7264,37.8078,36.6009,36.823,37638113.0],["2014-10-23",36.823,38.1457,36.4078,37.5664,38069619.0],["2014-10-24",37.5664,37.7016,36.514,36.5527,26349649.0],["2014-10-27",36.5527,36.9292,35.4327,36.5816,21516609.0],["2014-10-28",36.5816,40.2408,36.58163070678711,40.038,60892808.0],["2014-10-29",40.038,40.5208,39.4105,40.1442,50608729.0],["2014-10-30",40.1442,40.8876,38.947,39.2367,35751674.0],["2014-10-31",39.2367,39.9511,38.2809,38.9953,28822432.0],["2014-11-03",38.9953,40.8297,37.5568,37.9719,50162521.0],["2014-11-04",37.9719,37.97190856933594,36.5913,36.8713,32817849.0],["2014-11-05",36.8713,37.6919,36.7361,37.0161,21580609.0],["2014-11-06",37.0161,37.2671,35.7706,36.1568,28558926.0],["2014-11-07",36.1568,37.2381,35.9058,36.3885,32438790.0],["2014-11-10",36.3885,36.5623,35.4617,35.9541,24213230.0],["2014-11-11",35.9541,36.292,33.3859,33.6563,42544093.0],["2014-11-12",33.6563,34.139,33.4052,34.0907,19510715.0],["2014-11-13",34.0907,34.168,32.6039,32.7487,28208110.0],["2014-11-14",32.7487,35.0369,32.4398,34.0424,37949579.0],["2014-11-17",34.0424,34.7569,32.7101,33.9169,23422621.0],["2014-11-18",33.9169,34.6797,33.3183,34.0424,18192126.0],["2014-11-19",34.0424,34.6507,33.7914,34.2548,16707267.0],["2014-11-20",34.2548,34.25484085083008,33.3087,33.4728,15921660.0],["2014-11-21",33.4728,34.0328,33.1928,33.6852,14871507.0],["2014-11-24",33.6852,34.8438,33.68522644042969,34.7376,31258162.0],["2014-11-25",34.7376,35.4327,34.3224,34.7472,27547464.0],["2014-11-26",34.7472,35.7031,34.2742,35.4907,35915245.0],["2014-11-27",35.4907,38.0202,35.2976,37.2188,54186258.0],["2014-11-28",37.2188,37.218841552734375,35.7417,36.1858,33688454.0],["2014-12-01",36.1858,36.18578338623047,34.4383,34.8921,36588717.0],["2014-12-02",34.8921,35.2396,34.6121,35.0272,27044554.0],["2014-12-03",35.0272,36.5913,34.7569,36.0217,48683123.0],["2014-12-04",36.0217,37.1513,35.7417,36.4465,47161989.0],["2014-12-05",36.4465,40.09593963623047,34.9114,40.0959,127794741.0],["2014-12-08",40.0959,43.9771,40.09593963623047,42.4517,110411152.0],["2014-12-09",42.4517,42.5772,38.2036,38.2036,98215949.0],["2014-12-10",38.2036,39.0146,34.4479,37.5181,67548990.0],["2014-12-11",37.5181,37.8367,35.732,36.9389,45621676.0],["2014-12-12",36.9389,37.3926,36.4947,37.2864,29305515.0],["2014-12-15",37.2864,37.28641891479492,35.2589,36.4947,29085914.0],["2014-12-16",36.4947,38.5802,36.49474334716797,37.7885,44104340.0],["2014-12-17",37.7885,37.78846740722656,36.0892,36.4561,36346339.0],["2014-12-18",36.4561,39.1787,36.2823,37.8464,56170878.0],["2014-12-19",37.8464,38.1167,36.2051,37.2671,40114013.0],["2014-12-22",37.2671,38.3581,36.1665,36.2244,39480562.0],["2014-12-23",36.2244,36.22440719604492,33.5018,33.5983,39270157.0],["2014-12-24",33.5983,34.139,32.517,33.8687,28955813.0],["2014-12-25",33.8687,34.7472,33.5308,34.3514,20432213.0],["2014-12-26",34.3514,37.605,34.351402282714844,36.9485,52791773.0],["2014-12-29",36.9485,36.948509216308594,35.7996,36.0796,33290957.0],["2014-12-30",36.0796,36.4947,34.7665,35.1817,22170788.0],["2014-12-31",35.1817,36.3016,35.181697845458984,35.5872,22575290.0],["2015-01-05",35.5872,36.1375,34.2838,35.732,32328333.0],["2015-01-06",35.732,36.9678,34.9307,36.3885,38027702.0],["2015-01-07",36.3885,36.38853454589844,35.5293,35.7127,24533334.0],["2015-01-08",35.7127,36.1086,34.8728,35.0079,22275173.0],["2015-01-09",35.0079,36.9292,34.5831,35.1914,39072300.0],["2015-01-12",35.1914,35.4231,34.1776,34.2838,23749132.0],["2015-01-13",34.2838,35.1914,34.1776,34.3321,17169603.0],["2015-01-14",34.3321,35.0465,34.0811,34.2259,15308480.0],["2015-01-15",34.2259,34.9017,34.2066,34.8245,16044888.0],["2015-01-16",34.8245,35.3169,34.5735,35.1141,19736105.0],["2015-01-19",35.1141,35.11411666870117,31.8605,32.7101,28331549.0],["2015-01-20",32.7101,34.1873,32.71009826660156,34.0521,22315841.0],["2015-01-21",34.0521,35.5679,33.7914,35.2783,33363642.0],["2015-01-22",35.2783,37.9236,35.1431,37.0064,57026740.0],["2015-01-23",37.0064,37.1706,35.8672,36.0796,36969895.0],["2015-01-26",36.0796,36.9196,35.983,36.5623,27366646.0],["2015-01-27",36.5623,37.1416,36.263,36.823,34575887.0],["2015-01-28",36.823,38.2133,36.822998046875,37.074,56787464.0],["2015-01-29",37.074,37.07401657104492,35.8382,35.9927,24063461.0],["2015-01-30",35.9927,36.543,34.7569,34.8631,21128535.0],["2015-02-02",34.8631,35.7224,34.641,34.8534,17858503.0],["2015-02-03",34.8534,35.4327,34.0038,34.8534,22215442.0],["2015-02-04",34.8534,35.7224,34.5735,34.7183,22753312.0],["2015-02-05",34.7183,35.2589,33.7432,33.9266,23863351.0],["2015-02-06",33.9266,33.92658996582031,32.4494,32.6908,27867228.0],["2015-02-09",32.6908,32.9515,32.3915,32.546,14691455.0],["2015-02-10",32.546,33.3087,32.54597091674805,33.2701,12772368.0],["2015-02-11",33.2701,33.6563,32.8356,33.2797,11144056.0],["2015-02-12",33.2797,33.4632,32.8839,33.2314,12034108.0],["2015-02-13",33.2314,34.4286,33.231449127197266,34.0618,20978042.0],["2015-02-16",34.0618,34.4962,33.8687,34.2838,14848158.0],["2015-02-17",34.2838,34.5155,34.0811,34.1873,10696182.0],["2015-02-25",34.1873,34.8824,33.9556,34.3997,15972388.0],["2015-02-26",34.3997,35.1334,34.1873,35.1045,18591286.0],["2015-02-27",35.1045,36.5623,34.9017,35.4327,27707832.0],["2015-03-02",35.4327,35.7803,34.921,35.7127,23765261.0],["2015-03-03",35.7127,36.1086,35.1334,35.201,27659975.0],["2015-03-04",35.201,36.0796,34.8824,35.4231,22747964.0],["2015-03-05",35.4231,35.4424,33.888,34.3997,24467629.0],["2015-03-06",34.3997,34.95,34.2935,34.3997,13898552.0],["2015-03-09",34.3997,36.7651,33.4728,36.5913,45226733.0],["2015-03-10",36.5913,36.5913,35.4327,35.7224,33065304.0],["2015-03-11",35.7224,36.2534,35.4038,35.7803,24651596.0],["2015-03-12",35.7803,36.1568,35.5872,35.8865,20072338.0],["2015-03-13",35.8865,36.1955,35.5293,35.6644,18455881.0],["2015-03-16",35.6644,36.263,35.2589,36.1761,34286136.0],["2015-03-17",36.1761,37.5085,36.0603,36.9775,54488702.0],["2015-03-18",36.9775,37.5664,36.6975,37.5471,47714614.0],["2015-03-19",37.5471,38.5802,37.2092,37.8174,49044926.0],["2015-03-20",37.8174,38.0491,37.1319,37.4506,46912223.0],["2015-03-23",37.4506,37.7595,37.1609,37.6726,43234042.0],["2015-03-24",37.6726,38.6091,37.1706,38.1071,55557570.0],["2015-03-25",38.1071,41.9014,37.9912,40.7814,83492140.0],["2015-03-26",40.7814,44.8557014465332,40.781429290771484,44.8557,55344140.0],["2015-03-27",44.8557,48.0804,42.4613,43.0406,125675653.0],["2015-03-30",43.0406,45.8791,41.9014,44.2281,80514401.0],["2015-03-31",44.2281,44.846,43.1372,43.4654,58468353.0],["2015-04-01",43.4654,44.6047,42.6834,43.8033,48501691.0],["2015-04-02",43.8033,44.6047,43.2241,43.813,46537300.0],["2015-04-03",43.813,45.7536,43.562,45.464,67038444.0],["2015-04-07",45.464,46.6322,44.7109,45.937,57189268.0],["2015-04-08",45.937,45.93702697753906,43.8902,44.6143,52069652.0],["2015-04-09",44.6143,44.8654,42.3358,43.1468,44082463.0],["2015-04-10",43.1468,44.7109,43.14682388305664,44.1509,35029809.0],["2015-04-13",44.1509,45.0488,43.4558,44.653,44195900.0],["2015-04-14",44.653,48.621,44.2185,47.2308,73645489.0],["2015-04-15",47.2308,47.23075485229492,44.5178,44.624,45009914.0],["2015-04-16",44.624,48.8238,43.4558,47.588,72755721.0],["2015-04-17",47.588,52.347747802734375,47.58797836303711,52.3477,104978959.0],["2015-04-20",52.3477,57.5806,49.7217,54.5007,143211728.0],["2015-04-21",54.5007,55.2635,50.9768,52.4539,77599119.0],["2015-04-22",52.4539,56.3834,51.8071,53.6415,65182774.0],["2015-04-23",53.6415,54.5394,51.8457,52.676,55291032.0],["2015-04-24",52.676,54.0952,51.2471,52.7436,48042400.0],["2015-04-27",52.7436,57.9282,52.74358367919922,57.5902,81569327.0],["2015-04-28",57.5902,60.8246,55.3503,56.2386,78667230.0],["2015-04-29",56.2386,56.23857879638672,53.458,54.858,45943684.0],["2015-04-30",54.858,57.7351,54.3945,55.0607,39770095.0],["2015-05-04",55.0607,60.5349,54.549,59.3474,72052261.0],["2015-05-05",59.3474,59.34739685058594,55.611,55.7365,53422513.0],["2015-05-06",55.7365,56.9627,51.2664,51.8264,55553094.0],["2015-05-07",51.8264,51.8264,48.2735,48.3893,46703076.0],["2015-05-08",48.3893,50.1851,47.6459,49.5093,41558209.0],["2015-05-11",49.5093,51.1216,48.7562,50.8223,45489846.0],["2015-05-12",50.8223,54.0663,50.0113,53.3325,56532851.0],["2015-05-13",53.3325,54.2401,50.8899,51.4209,47358617.0],["2015-05-14",51.4209,51.4208869934082,49.3838,50.0885,33858471.0],["2015-05-15",50.0885,51.7202,50.0596,50.5423,34134927.0],["2015-05-18",50.5423,52.7146,50.1079,50.1272,41548663.0],["2015-05-19",50.1272,52.7146,50.127159118652344,52.3284,55041499.0],["2015-05-20",52.3284,56.4799,52.3284,54.047,73809354.0],["2015-05-21",54.047,56.7599,53.1008,55.7655,52488688.0],["2015-05-22",55.7655,57.8316,54.549,57.3296,74458347.0],["2015-05-25",57.3296,63.0645,56.3158,63.0645,89843796.0],["2015-05-26",63.0645,68.9249,63.064456939697266,66.8974,96159394.0],["2015-05-27",66.8974,67.7759,64.1072,64.281,93901849.0],["2015-05-28",64.281,65.6519,57.8509,57.8509,89184225.0],["2015-05-29",57.8509,59.6663,53.1193,57.5516,65116024.0],["2015-06-01",57.5516,60.1201,56.2673,59.4828,51790825.0],["2015-06-02",59.4828,62.2832,59.0097,60.8057,50049763.0],["2015-06-03",60.8057,61.3175,57.5033,58.2179,47185437.0],["2015-06-04",58.2179,59.676,53.1097,59.2897,47683673.0],["2015-06-05",59.2897,61.9935,58.9421,61.2789,62476250.0],["2015-06-08",61.2789,63.3453,60.5547,62.4956,65122100.0],["2015-06-09",62.4956,65.9719,62.49559783935547,63.3357,71001830.0],["2015-06-10",63.3357,63.335697174072266,59.927,60.8057,50243449.0],["2015-06-11",60.8057,61.3079,59.2028,60.2167,37040734.0],["2015-06-12",60.2167,66.24224853515625,59.3863,66.2422,48724434.0],["2015-06-15",66.2422,66.24224853515625,61.8003,62.6791,84038482.0],["2015-06-16",62.6791,62.67906951904297,57.793,58.1116,46335403.0],["2015-06-17",58.1116,60.2264,55.3789,59.647,42966269.0],["2015-06-18",59.647,61.501,57.822,58.5655,34481393.0],["2015-06-19",58.5655,58.662,53.8822,54.3264,36806958.0],["2015-06-23",54.3264,58.8938,51.4681,58.6234,52086071.0],["2015-06-24",58.6234,61.3175,58.4979,60.1781,54536469.0],["2015-06-25",60.1781,64.4075,57.0688,58.131,64797459.0],["2015-06-26",58.131,58.13095474243164,52.3178596496582,52.3179,54931075.0],["2015-06-29",52.3179,54.2491,47.0841,47.0841,65859833.0],["2015-06-30",47.0841,50.1935,42.3719,49.73,68799095.0],["2015-07-01",49.73,50.4059,44.75696563720703,44.757,52662553.0],["2015-07-02",44.757,44.757,40.2861,40.2861,55328486.0],["2015-07-03",40.2861,40.5372,36.2594,36.2594,57442522.0],["2015-07-06",36.2594,39.8805,33.4881,36.665,66611710.0],["2015-07-07",36.665,36.66498565673828,32.99558639526367,32.9956,63583804.0],["2015-07-08",32.9956,32.99558639526367,29.6931,29.6931,67874729.0],["2015-07-09",29.6931,32.6673,27.5205,32.6673,49788225.0],["2015-07-10",32.6673,35.93111038208008,32.667274475097656,35.9311,38141039.0],["2015-07-13",35.9311,39.5233,35.93111038208008,39.5233,55976870.0],["2015-07-14",39.5233,42.4684,38.1424,38.7314,75835343.0],["2015-07-15",38.7314,38.73143768310547,34.8593,35.3517,54180730.0],["2015-07-16",35.3517,38.4804,32.8314,37.2637,45593082.0],["2015-07-17",37.2637,40.9427,37.2636833190918,40.9331,50468673.0],["2015-07-20",40.9331,43.5499,40.0833,41.3097,62546436.0],["2015-07-21",41.3097,41.5704,39.475,40.4889,36891238.0],["2015-07-22",40.4889,43.1251,40.4888801574707,41.976,51496787.0],["2015-07-23",41.976,43.5403,41.5221,43.1733,50872779.0],["2015-07-24",43.1733,45.3846,42.1691,42.903,62440315.0],["2015-07-27",42.903,43.83,38.61556625366211,38.6156,49064941.0],["2015-07-28",38.6156,39.5812,34.753,36.298,50254033.0],["2015-07-29",36.298,39.909507751464844,35.5449,39.9095,45100663.0],["2015-07-30",39.9095,42.8547,39.4846,40.4406,60577150.0],["2015-07-31",40.4406,40.7206,36.694,38.0072,37166447.0],["2015-08-03",38.0072,38.0072135925293,34.3378,34.7241,33317151.0],["2015-08-04",34.7241,38.13274002075195,34.72406768798828,38.1327,36118059.0],["2015-08-05",38.1327,39.8709,37.4761,38.3548,44582188.0],["2015-08-06",38.3548,39.446,36.7712,37.8527,27746033.0],["2015-08-07",37.8527,39.3108,37.85271453857422,39.2625,32152236.0],["2015-08-10",39.2625,43.192649841308594,39.26253128051758,43.1926,10067289.0],["2015-08-11",43.1926,47.5090217590332,43.192649841308594,47.509,9327966.0],["2015-08-12",47.509,52.2599,47.5090217590332,50.628,120960328.0],["2015-08-13",50.628,53.0904,49.3534,52.5496,92345244.0],["2015-08-14",52.5496,54.8188,50.4059,53.0904,101207505.0],["2015-08-17",53.0904,55.7265,51.275,53.4863,77080951.0],["2015-08-18",53.4863,53.486270904541016,48.13667297363281,48.1367,62317316.0],["2015-08-19",48.1367,50.2031,43.463,48.8706,62421373.0],["2015-08-20",48.8706,48.87055206298828,44.2838,44.4093,56601359.0],["2015-08-21",44.4093,46.0123,41.5318,43.1057,47147094.0],["2015-08-24",43.1057,43.105743408203125,38.799,38.799,34866043.0],["2015-08-25",38.799,38.79902648925781,34.917198181152344,34.9172,35158512.0],["2015-08-26",34.9172,35.9311,31.4216,31.4216,53971891.0],["2015-08-27",31.4216,34.559913635253906,31.421613693237305,34.5599,59371705.0],["2015-08-28",34.5599,38.0169,34.559913635253906,38.0169,53537706.0],["2015-08-31",38.0169,38.7121,36.1146,36.5781,52280643.0],["2015-09-01",36.5781,36.8678,33.0728,34.3282,40180740.0],["2015-09-02",34.3282,35.2455,31.4023,34.193,38783641.0],["2015-09-07",34.193,36.5008,32.8411,33.0825,31987928.0],["2015-09-08",33.0825,34.3861,30.6105,33.7584,24159284.0],["2015-09-09",33.7584,35.6028,33.7584342956543,34.8013,33649247.0],["2015-09-10",34.8013,36.3077,33.855,35.458,33211741.0],["2015-09-11",35.458,35.9118,34.2509,35.12,22708093.0],["2015-09-14",35.12,37.3699,32.1362,35.1683,44361589.0],["2015-09-15",35.1683,35.16825866699219,31.65336036682129,31.6534,21115462.0],["2015-09-16",31.6534,34.811,30.5139,34.2606,30594890.0],["2015-09-17",34.2606,34.8206,32.8314,32.899,33195213.0],["2015-09-18",32.899,33.4398,32.3486,32.928,17444491.0],["2015-09-21",32.928,34.7627,32.3969,34.7144,26274630.0],["2015-09-22",34.7144,35.3324,34.2799,34.7627,27273689.0],["2015-09-23",34.7627,35.6221,33.8164,34.8399,24146641.0],["2015-09-24",34.8399,35.5159,34.6565,35.3421,21005219.0],["2015-09-25",35.3421,37.1092,34.9075,35.1007,32850131.0],["2015-09-28",35.1007,35.5931,33.3142,34.7144,15421680.0],["2015-09-29",34.7144,34.714412689208984,32.928,33.1984,14590506.0],["2015-09-30",33.1984,34.7144,33.1887,34.1447,17483561.0],["2015-10-08",34.1447,36.018,34.144691467285156,35.8249,23155848.0],["2015-10-09",35.8249,36.9643,35.3517,35.9697,21289702.0],["2015-10-12",35.9697,39.0211,35.9504,36.8967,64108308.0],["2015-10-13",36.8967,38.4611,36.0084,37.4665,40484129.0],["2015-10-14",37.4665,37.9493,36.2305,36.2691,27835206.0],["2015-10-15",36.2691,37.901,35.9311,37.563,29835525.0],["2015-10-16",37.563,39.5812,37.2733,39.2722,53085919.0],["2015-10-19",39.2722,39.3977,37.3313,38.5769,40475696.0],["2015-10-20",38.5769,39.3977,38.1424,39.1563,36889457.0],["2015-10-21",39.1563,39.2818,35.2552,35.5545,43463607.0],["2015-10-22",35.5545,37.2057,35.2552,36.916,27318772.0],["2015-10-23",36.916,37.4471,36.4139,37.3313,27987614.0],["2015-10-26",37.3313,38.1231,36.9257,37.5534,33278938.0],["2015-10-27",37.5534,41.2324,37.553367614746094,40.6917,73677902.0],["2015-10-28",40.6917,40.6916618347168,37.8624,38.0941,49897071.0],["2015-10-29",38.0941,38.6542,37.4665,37.7175,31004146.0],["2015-10-30",37.7175,37.8044,36.7036,37.2154,20590840.0],["2015-11-02",37.2154,37.21540069580078,36.1242,36.3367,19399080.0],["2015-11-03",36.3367,36.9064,36.0663,36.5588,15445504.0],["2015-11-04",36.5588,38.4031,36.55876922607422,38.2969,29122685.0],["2015-11-05",38.2969,40.1219,37.901,38.4707,62363572.0],["2015-11-06",38.4707,39.7743,38.1714,39.4074,41925244.0],["2015-11-09",39.4074,41.1069,38.6252,40.035,56495683.0],["2015-11-10",40.035,40.4599,39.2046,39.6295,37673906.0],["2015-11-11",39.6295,40.1799,39.2046,39.6681,28333410.0],["2015-11-12",39.6681,39.784,38.8473,39.0597,33008200.0],["2015-11-13",39.0597,39.05974578857422,37.5823,37.7368,29433610.0],["2015-11-16",37.7368,38.1231,36.7905,38.0941,17455498.0],["2015-11-17",38.0941,39.0018,37.7851,37.8624,31138957.0],["2015-11-18",37.8624,38.0941,36.8485,37.0223,19263761.0],["2015-11-19",37.0223,37.6982,36.9354,37.6499,16543275.0],["2015-11-20",37.6499,38.2872,37.5341,37.8913,20623995.0],["2015-11-23",37.8913,38.0458,37.0512,37.283,19329949.0],["2015-11-24",37.283,37.4858,36.5201,37.1671,15112779.0],["2015-11-25",37.1671,38.0265,37.167118072509766,37.6113,20456940.0],["2015-11-26",37.6113,38.8859,37.1864,38.1617,30026631.0],["2015-11-27",38.1617,38.8183,35.149,35.7476,34112850.0],["2015-11-30",35.7476,36.0663,32.8701,34.4923,27943778.0],["2015-12-01",34.4923,35.1296,34.0481,34.7627,15434311.0],["2015-12-02",34.7627,35.1393,33.9902,35.091,17906080.0],["2015-12-03",35.091,35.5931,35.062,35.5255,14910054.0],["2015-12-04",35.5255,35.525543212890625,34.6661,34.8689,13442331.0],["2015-12-07",34.8689,35.0717,34.3958,34.7337,10252071.0],["2015-12-08",34.7337,34.733734130859375,33.4012,33.4108,15277150.0],["2015-12-09",33.4108,33.9902,33.237,33.6715,11472177.0],["2015-12-10",33.6715,33.9419,32.8507,32.9763,12406182.0],["2015-12-11",32.9763,33.6715,32.8411,33.3818,15157700.0],["2015-12-14",33.3818,34.7144,32.9763,34.5696,16269492.0],["2015-12-15",34.5696,34.9462,34.1833,34.4923,13079241.0],["2015-12-16",34.4923,34.6758,34.2026,34.3088,9614274.0],["2015-12-17",34.3088,34.8689,34.30884552001953,34.753,14601044.0],["2015-12-18",34.753,34.8882,34.164,34.3378,13525311.0],["2015-12-21",34.3378,35.7187,34.337825775146484,35.2069,19897430.0],["2015-12-22",35.2069,35.2938,34.5985,35.12,13910282.0],["2015-12-23",35.12,35.3421,34.6468,34.7144,13482438.0],["2015-12-24",34.7144,34.8206,33.4591,33.9516,11707875.0],["2015-12-25",33.9516,35.3421,33.7488,34.8303,15348414.0],["2015-12-28",34.8303,35.0524,33.7488,33.7681,12800855.0],["2015-12-29",33.7681,33.8647,33.4591,33.8453,8002697.0],["2015-12-30",33.8453,34.3475,33.6039,34.0964,8876546.0],["2015-12-31",34.0964,34.1833,33.6136,33.6329,8228971.0],["2016-01-04",33.6329,35.3421,30.9002,31.103,23060346.0],["2016-01-05",31.103,33.1597,29.5483,32.9956,28435988.0],["2016-01-06",32.9956,33.266,32.3003,33.1501,18306858.0],["2016-01-07",33.1501,33.150089263916016,30.2725,30.3884,4313268.0],["2016-01-08",30.3884,31.721,28.9689,30.5139,20366030.0],["2016-01-11",30.5139,30.513919830322266,27.7039,27.8198,19701418.0],["2016-01-12",27.8198,28.9303,27.0763,28.1771,16608416.0],["2016-01-13",28.1771,28.4571,26.8542,26.9218,12750272.0],["2016-01-14",26.9218,27.8391,25.6665,27.7812,14353802.0],["2016-01-15",27.7812,28.1868,25.8113,26.3327,15750055.0],["2016-01-18",26.3327,26.8928,25.1354,26.3617,14238774.0],["2016-01-19",26.3617,27.5205,25.9658,27.2018,15137149.0],["2016-01-20",27.2018,27.3756,26.5355,26.6804,12915158.0],["2016-01-21",26.6804,27.8874,25.9755,26.101,18447176.0],["2016-01-22",26.101,26.6997,25.5892,26.3521,10895536.0],["2016-01-25",26.3521,27.2018,26.2941,26.5355,8913288.0],["2016-01-26",26.5355,26.6997,23.88,23.88,17963540.0],["2016-01-27",23.88,24.3242,21.7363,23.1365,18458569.0],["2016-01-28",23.1365,23.136503219604492,20.819,20.8286,19169149.0],["2016-01-29",20.8286,21.9584,20.6452,21.6784,16827888.0],["2016-02-01",21.6784,21.8715,19.525,20.6355,16632345.0],["2016-02-02",20.6355,21.7074,20.635522842407227,21.3211,14836437.0],["2016-02-03",21.3211,21.4177,20.7031,21.3404,11551080.0],["2016-02-04",21.3404,22.2288,21.2921,21.7943,15393769.0],["2016-02-05",21.7943,22.8275,21.6591,22.1129,21780237.0],["2016-02-15",22.1129,22.2095,21.157,21.9584,14152952.0],["2016-02-16",21.9584,23.6097,21.95843505859375,23.3683,24767370.0],["2016-02-17",23.3683,24.2277,23.0399,23.571,30518434.0],["2016-02-18",23.571,23.7835,23.1172,23.1848,19803553.0],["2016-02-19",23.1848,23.8994,23.1751,23.3683,16717806.0],["2016-02-22",23.3683,24.0828,23.368255615234375,23.7449,18665967.0],["2016-02-23",23.7449,23.9476,22.9048,23.3876,14768790.0],["2016-02-24",23.3876,24.3146,23.1268,24.0828,23190587.0],["2016-02-25",24.0828,24.1408,21.6784,21.6784,25321079.0],["2016-02-26",21.6784,22.1902,21.1473,21.6591,13298462.0],["2016-02-29",21.6591,21.6784,19.8437,20.2589,15253104.0],["2016-03-01",20.2589,21.0218,20.1913,20.8093,13778426.0],["2016-03-02",20.8093,22.2481,20.6645,22.1805,19514644.0],["2016-03-03",22.1805,23.1751,22.180530548095703,22.4992,23139940.0],["2016-03-04",22.4992,24.0249,22.3737,23.0882,33168386.0],["2016-03-07",23.0882,24.1311,23.0882,23.6966,23435208.0],["2016-03-08",23.6966,23.696575164794922,22.2674,23.2524,19479314.0],["2016-03-09",23.2524,23.25238037109375,22.3543,22.5185,13728541.0],["2016-03-10",22.5185,22.8661,21.9005,21.9584,10313513.0],["2016-03-11",21.9584,22.1902,21.4467,21.8039,9193418.0],["2016-03-14",21.8039,23.0593,21.803936004638672,22.673,13475563.0],["2016-03-15",22.673,23.1751,22.3737,23.0786,16433666.0],["2016-03-16",23.0786,23.2331,22.2578,22.4123,13379218.0],["2016-03-17",22.4123,23.4455,22.41227912902832,23.3296,21234979.0],["2016-03-18",23.3296,24.1214,23.2138,24.0345,29751906.0],["2016-03-21",24.0345,24.6912,24.0345401763916,24.6043,31381344.0],["2016-03-22",24.6043,25.9079,24.1601,25.2705,48281915.0],["2016-03-23",25.2705,25.27054786682129,24.3049,24.7394,25827777.0],["2016-03-24",24.7394,25.2995,24.0925,24.1214,26439504.0],["2016-03-25",24.1214,24.3629,23.7738,24.1408,13609182.0],["2016-03-28",24.1408,24.7395,23.6579,23.8414,16007919.0],["2016-03-29",23.8414,23.9766,23.0013,23.1944,13546298.0],["2016-03-30",23.1944,24.0828,23.194440841674805,24.0152,13625437.0],["2016-03-31",24.0152,24.7877,23.8511,24.2566,21617037.0],["2016-04-01",24.2566,24.3146,23.571,24.0732,12822653.0],["2016-04-05",24.0732,25.0291,24.073165893554688,24.9326,22928549.0],["2016-04-06",24.9326,25.0678,24.3629,24.7491,16706382.0],["2016-04-07",24.7491,24.9809,24.0732,24.1214,15246304.0],["2016-04-08",24.1214,24.12144660949707,23.4165,23.6483,12872493.0],["2016-04-11",23.6483,24.3049,23.648286819458008,24.0539,10798911.0],["2016-04-12",24.0539,24.1214,23.6097,23.8124,8915469.0],["2016-04-13",23.8124,24.6043,23.81244468688965,24.4401,19622392.0],["2016-04-14",24.4401,25.2223,24.3629,24.6236,16603314.0],["2016-04-15",24.6236,25.1257,24.4594,24.7008,17501140.0],["2016-04-18",24.7008,24.700828552246094,23.7449,23.8414,14641049.0],["2016-04-19",23.8414,24.1214,23.7352,23.8994,7921853.0],["2016-04-20",23.8994,24.0925,21.8812,22.5764,19639626.0],["2016-04-21",22.5764,22.6633,22.1226,22.2385,11586041.0],["2016-04-22",22.2385,22.7889,22.0357,22.5861,10373483.0],["2016-04-25",22.5861,22.58609390258789,21.9584,22.1709,7812435.0],["2016-04-26",22.1709,22.4799,22.1033,22.393,5940666.0],["2016-04-27",22.393,22.4799,22.0936,22.1612,6311160.0],["2016-04-28",22.1612,22.2674,21.6301,21.9295,7663143.0],["2016-04-29",21.9295,22.1322,21.746,21.9295,5931249.0],["2016-05-03",21.9295,22.5668,21.9198,22.5378,9487050.0],["2016-05-04",22.5378,22.982,22.364,22.6344,11183287.0],["2016-05-05",22.6344,22.8854,22.4412,22.7792,9878795.0],["2016-05-06",22.7792,22.8372,21.7363,21.7557,12972919.0],["2016-05-09",21.7557,21.755653381347656,20.7611,20.8576,10223033.0],["2016-05-10",20.8576,21.6108,20.8576,21.2632,8778273.0],["2016-05-11",21.2632,21.5336,20.79,21.0894,7167529.0],["2016-05-12",21.0894,21.2342,20.5872,21.1859,7104668.0],["2016-05-13",21.1859,21.4756,20.9542,21.128,6094088.0],["2016-05-16",21.128,21.6784,21.1183,21.5722,8706397.0],["2016-05-17",21.5722,21.6688,21.3404,21.4563,6720976.0],["2016-05-18",21.4563,21.456310272216797,20.6066,20.8383,8649493.0],["2016-05-19",20.8383,21.128,20.7997,20.8866,5835478.0],["2016-05-20",20.8866,21.4177,20.5679,21.1666,7404131.0],["2016-05-23",21.1666,21.7074,21.1666202545166,21.4853,8156835.0],["2016-05-24",21.4853,21.485279083251953,21.0411,21.128,5235106.0],["2016-05-25",21.128,21.437,21.0121,21.0121,5387385.0],["2016-05-26",21.0121,21.1956,20.5486,21.0218,7142072.0],["2016-05-27",21.0218,21.3887,20.8866,21.1473,6848847.0],["2016-05-30",21.1473,21.1763,20.761,20.9735,5053922.0],["2016-05-31",20.9735,21.8812,20.9445,21.8619,16245719.0],["2016-06-01",21.8619,22.1612,21.7846,21.8812,12662752.0],["2016-06-02",21.8812,21.9102,21.5818,21.8812,10488651.0],["2016-06-03",21.8812,22.0936,21.8039,21.9005,11207736.0],["2016-06-06",21.9005,22.0745,21.5912,21.7362,8813508.0],["2016-06-07",21.7362,21.7845,21.4559,21.5429,10249651.0],["2016-06-08",21.5429,21.9682,21.282,21.9295,16206225.0],["2016-06-13",21.9295,22.0551,20.8857,20.934,19066012.0],["2016-06-14",20.934,20.9437,20.5861,20.8277,11061356.0],["2016-06-15",20.8277,21.3689,20.5668,21.253,12341025.0],["2016-06-16",21.253,21.25295639038086,20.876,21.0017,10402918.0],["2016-06-17",21.0017,21.3206,20.9437,21.0017,11203316.0],["2016-06-20",21.0017,21.108,20.7214,20.7794,11156575.0],["2016-06-21",20.7794,21.0887,20.5861,20.6731,14478041.0],["2016-06-22",20.6731,20.905,20.5861,20.8954,8769642.0],["2016-06-23",20.8954,21.0693,20.6344,20.9147,12429898.0],["2016-06-24",20.9147,21.021,20.0159,20.5184,14502577.0],["2016-06-27",20.5184,21.0017,20.3638,20.9823,13529318.0],["2016-06-28",20.9823,21.8135,20.8374,21.4752,20175477.0],["2016-06-29",21.4752,22.0841,21.4656,21.5816,23373266.0],["2016-06-30",21.5816,21.6782,21.3399,21.5139,12345197.0],["2016-07-01",21.5139,21.9682,21.5042,21.8232,20620653.0],["2016-07-04",21.8232,23.2922,21.5719,23.2342,43923213.0],["2016-07-05",23.2342,25.1769,23.1183,24.1911,65432629.0],["2016-07-06",24.1911,24.4134,23.6595,24.1234,32758286.0],["2016-07-07",24.1234,24.12340545654297,23.4952,23.8818,24080994.0],["2016-07-08",23.8818,24.1331,23.6498,23.6788,26208235.0],["2016-07-11",23.6788,24.7709,23.67882537841797,24.2297,42581716.0],["2016-07-12",24.2297,24.481,23.7755,24.3457,27513046.0],["2016-07-13",24.3457,25.3798,24.345699310302734,24.539,38305197.0],["2016-07-14",24.539,24.7903,23.9688,24.3747,23607858.0],["2016-07-15",24.3747,24.6453,23.8045,23.8625,20131724.0],["2016-07-18",23.8625,23.862459182739258,23.3985,23.5532,15263319.0],["2016-07-19",23.5532,23.8625,23.5145,23.7658,12062339.0],["2016-07-20",23.7658,23.765810012817383,23.4662,23.4952,9532149.0],["2016-07-21",23.4952,23.8335,23.4759,23.5435,12263662.0],["2016-07-22",23.5435,23.9108,23.4565,23.4952,15065096.0],["2016-07-25",23.4952,23.6595,23.3309,23.3889,9332171.0],["2016-07-26",23.3889,23.7561,23.38888168334961,23.7272,11008864.0],["2016-07-27",23.7272,24.1331,22.2871,22.7123,25657006.0],["2016-07-28",22.7123,23.0989,22.4707,22.896,14213050.0],["2016-07-29",22.896,22.9443,22.3741,22.577,8951144.0],["2016-08-01",22.577,22.577035903930664,22.0938,22.1614,9075929.0],["2016-08-02",22.1614,22.4031,22.1228,22.3934,6807314.0],["2016-08-03",22.3934,22.6737,22.2581,22.4997,7684596.0],["2016-08-04",22.4997,22.548,22.2484,22.519,7516804.0],["2016-08-05",22.519,22.519046783447266,22.2774,22.3354,6453047.0],["2016-08-08",22.3354,23.1763,22.1808,23.0989,16265606.0],["2016-08-09",23.0989,23.098936080932617,22.8283,23.0216,10682495.0],["2016-08-10",23.0216,23.4179,22.954,23.1859,12511704.0],["2016-08-11",23.1859,23.1859188079834,22.577,22.5964,10753718.0],["2016-08-12",22.5964,22.9056,22.5674,22.867,6902665.0],["2016-08-15",22.867,23.7851,22.866981506347656,23.5725,19941515.0],["2016-08-16",23.5725,23.7175,23.3696,23.5725,14994039.0],["2016-08-17",23.5725,23.9204,23.4275,23.5628,15666014.0],["2016-08-18",23.5628,23.8625,23.3792,23.5822,11909526.0],["2016-08-19",23.5822,23.6305,23.2342,23.4759,10423962.0],["2016-08-22",23.4759,23.5435,22.9636,22.983,9000893.0],["2016-08-23",22.983,23.1666,22.8187,23.0506,6804796.0],["2016-08-24",23.0506,23.2826,22.9636,23.1086,7372948.0],["2016-08-25",23.1086,23.10860252380371,22.6157,22.7607,8914387.0],["2016-08-26",22.7607,23.012,22.7027,22.7703,6245264.0],["2016-08-29",22.7703,23.0313,22.77033042907715,22.896,6099508.0],["2016-08-30",22.896,23.2826,22.8863,22.983,7799496.0],["2016-08-31",22.983,22.982961654663086,22.1131,22.2291,21807557.0],["2016-09-01",22.2291,22.229101181030273,21.9198,21.9295,10332124.0],["2016-09-02",21.9295,22.0551,21.6589,21.7845,8303838.0],["2016-09-05",21.7845,22.0745,21.78451919555664,21.8522,6707750.0],["2016-09-06",21.8522,22.1808,21.7555,22.1711,7446568.0],["2016-09-07",22.1711,22.3161,21.9875,22.0165,8051139.0],["2016-09-08",22.0165,22.1131,21.9392,22.0551,5540254.0],["2016-09-09",22.0551,22.2001,21.8908,21.9102,6671750.0],["2016-09-12",21.9102,21.9101619720459,21.05,21.0693,10997979.0],["2016-09-13",21.0693,21.3496,21.0403,21.1563,4934293.0],["2016-09-14",21.1563,21.4173,20.9533,21.3013,5813700.0],["2016-09-19",21.3013,21.5816,21.301279067993164,21.3883,4899782.0],["2016-09-20",21.3883,21.4269,21.1176,21.166,4909084.0],["2016-09-21",21.166,21.3109,21.1176,21.1853,5063569.0],["2016-09-22",21.1853,21.4173,21.185300827026367,21.2143,5969376.0],["2016-09-23",21.2143,21.3786,21.079,21.0983,4749513.0],["2016-09-26",21.0983,21.137,20.5571,20.5957,7229562.0],["2016-09-27",20.5957,20.8567,20.4508,20.7214,5485253.0],["2016-09-28",20.7214,20.818,20.6344,20.6634,3939208.0],["2016-09-29",20.6634,20.8374,20.663400650024414,20.7117,4785220.0],["2016-09-30",20.7117,20.8954,20.6827,20.847,3962530.0],["2016-10-10",20.847,21.4173,20.847030639648438,21.4076,8382161.0],["2016-10-11",21.4076,22.9056,21.407590866088867,22.5577,27162579.0],["2016-10-12",22.5577,22.557706832885742,22.1421,22.1904,12068995.0],["2016-10-13",22.1904,22.7897,22.1808,22.3547,13152756.0],["2016-10-14",22.3547,22.7027,21.8618,22.6833,14758651.0],["2016-10-17",22.6833,23.5339,22.4321,22.4611,26937645.0],["2016-10-18",22.4611,23.2439,22.1421,23.0796,22187165.0],["2016-10-19",23.0796,23.3502,22.8573,23.0216,19513823.0],["2016-10-20",23.0216,23.4662,22.7027,22.7993,18033986.0],["2016-10-21",22.7993,23.1859,22.4514,23.0699,21487457.0],["2016-10-24",23.0699,23.5339,22.925,23.3696,24894566.0],["2016-10-25",23.3696,23.36955451965332,22.8187,22.9346,16382296.0],["2016-10-26",22.9346,22.9926,22.5384,22.6254,10628409.0],["2016-10-27",22.6254,22.78,22.4997,22.635,6612871.0],["2016-10-28",22.635,23.1956,22.3258,22.4611,12417016.0],["2016-10-31",22.4611,22.461057662963867,21.6492,21.7749,14285786.0],["2016-11-01",21.7749,21.9875,21.7072,21.8618,7127169.0],["2016-11-02",21.8618,21.861839294433594,21.4366,21.4752,11229397.0],["2016-11-03",21.4752,21.8618,21.4076,21.6589,9966903.0],["2016-11-04",21.6589,21.8812,21.5526,21.6395,7008002.0],["2016-11-07",21.6395,21.7362,21.4559,21.5912,5741971.0],["2016-11-08",21.5912,21.8618,21.591222763061523,21.7749,6557166.0],["2016-11-09",21.7749,21.774858474731445,21.2819,21.3883,9651516.0],["2016-11-10",21.3883,22.0068,21.388261795043945,21.8618,13084084.0],["2016-11-11",21.8618,22.7027,21.7169,22.3644,18664606.0],["2016-11-14",22.3644,22.9733,22.2871,22.7317,22319317.0],["2016-11-15",22.7317,23.012,22.4417,22.6544,14238950.0],["2016-11-16",22.6544,22.983,22.5577,22.664,12291433.0],["2016-11-17",22.664,23.3599,22.66402244567871,23.2052,26997862.0],["2016-11-18",23.2052,23.20524787902832,22.4031,22.577,21038799.0],["2016-11-21",22.577,23.3212,22.4224,22.8187,18873069.0],["2016-11-22",22.8187,23.4372,22.7413,23.2342,27642018.0],["2016-11-23",23.2342,23.4565,23.0023,23.0603,21663406.0],["2016-11-24",23.0603,23.060279846191406,22.519,22.6447,15596956.0],["2016-11-25",22.6447,22.896,22.3934,22.8863,14792197.0],["2016-11-28",22.8863,23.2439,22.809,23.0796,18567754.0],["2016-11-29",23.0796,24.1331,22.7317,23.6788,49677459.0],["2016-11-30",23.6788,23.67882537841797,22.867,23.0409,26888674.0],["2016-12-01",23.0409,24.2974,22.954,23.7658,42941315.0],["2016-12-02",23.7658,25.6118,23.765810012817383,24.5293,70286765.0],["2016-12-05",24.5293,26.9842,23.4082,26.3946,89587681.0],["2016-12-06",26.3946,26.39463996887207,25.4185,25.9694,52721562.0],["2016-12-07",25.9694,27.2355,25.7471,26.6943,65520131.0],["2016-12-08",26.6943,27.5061,26.0177,26.2593,55320899.0],["2016-12-09",26.2593,27.051849365234375,25.2252,27.0518,49434322.0],["2016-12-12",27.0518,27.5061,25.9791,26.1337,71714151.0],["2016-12-13",26.1337,28.3856,25.9211,28.0667,87263448.0],["2016-12-14",28.0667,28.1826,27.2451,27.3708,67875624.0],["2016-12-15",27.3708,28.3759,26.8199,27.1775,66964662.0],["2016-12-16",27.1775,27.1774959564209,25.9017,25.9211,50202514.0],["2016-12-19",25.9211,26.53,25.6118,26.327,36208658.0],["2016-12-20",26.327,26.4043,25.8051,26.1047,23128713.0],["2016-12-21",26.1047,28.5112,25.9791,27.9797,77478156.0],["2016-12-22",27.9797,29.2361,27.8444,28.6659,69465569.0],["2016-12-23",28.6659,29.8643,28.3179,28.7819,68463081.0],["2016-12-26",28.7819,29.4294,28.0763,28.9655,46364118.0],["2016-12-27",28.9655,29.1878,27.941,28.4146,39774271.0],["2016-12-28",28.4146,28.5692,27.941,28.3663,24005575.0],["2016-12-29",28.3663,28.4629,27.5931,27.6897,28472479.0],["2016-12-30",27.6897,28.2696,26.443,26.6846,38944581.0],["2017-01-03",26.6846,27.6317,26.684589385986328,27.3418,29032234.0],["2017-01-04",27.3418,27.999,27.1582,27.825,30356672.0],["2017-01-05",27.825,28.2696,27.5544,28.2213,34739707.0],["2017-01-06",28.2213,28.9172,27.8154,27.941,38107758.0],["2017-01-09",27.941,29.3714,27.6414,29.3424,49003340.0],["2017-01-10",29.3424,29.6517,28.6562,28.7529,40445700.0],["2017-01-11",28.7529,29.3038,28.231,28.7529,39936690.0],["2017-01-12",28.7529,28.8012,27.8734,27.912,32661044.0],["2017-01-13",27.912,28.4629,27.4578,27.854,25693283.0],["2017-01-16",27.854,27.85403060913086,25.1479,26.5686,36922022.0],["2017-01-17",26.5686,27.0132,26.2207,26.8199,20313059.0],["2017-01-18",26.8199,27.3321,26.6459,26.7039,17856032.0],["2017-01-19",26.7039,26.70391273498535,26.0177,26.095,16124079.0],["2017-01-20",26.095,26.7232,25.9017,26.5686,15714794.0],["2017-01-23",26.5686,28.028,26.5686092376709,27.7187,29449977.0],["2017-01-24",27.7187,27.71872329711914,27.2548,27.2838,13990682.0],["2017-01-25",27.2838,27.28380584716797,26.4526,26.7716,20216335.0],["2017-01-26",26.7716,27.1485,26.6749,27.1195,13226495.0],["2017-02-03",27.1195,29.1201,27.119503021240234,28.1923,38017486.0],["2017-02-06",28.1923,28.7625,28.0087,28.4243,28109305.0],["2017-02-07",28.4243,28.5596,27.8927,28.3179,20155788.0],["2017-02-08",28.3179,29.6227,28.086,29.5357,56279418.0],["2017-02-09",29.5357,29.845,29.1008,29.7483,38218922.0],["2017-02-10",29.7483,29.74833869934082,29.1008,29.1491,31372007.0],["2017-02-13",29.1491,29.5647,28.9075,29.1974,26373120.0],["2017-02-14",29.1974,29.4777,28.7239,28.9558,24410052.0],["2017-02-15",28.9558,29.0911,27.9893,28.2696,34506661.0],["2017-02-16",28.2696,28.7432,28.1053,28.4243,23548692.0],["2017-02-17",28.4243,29.4101,28.2406,28.9558,47465698.0],["2017-02-20",28.9558,29.4584,28.6369,29.1878,31759360.0],["2017-02-21",29.1878,29.3617,28.7045,29.3134,27252284.0],["2017-02-22",29.3134,29.3328,28.8108,28.9558,21981131.0],["2017-02-23",28.9558,29.0138,28.3663,28.5789,20877055.0],["2017-02-24",28.5789,29.1781,28.2986,29.0331,24133838.0],["2017-02-27",29.0331,29.03314208984375,28.2889,28.3083,20192327.0],["2017-02-28",28.3083,28.5692,28.0377,28.3179,16916663.0],["2017-03-01",28.3179,28.8012,28.1633,28.5499,23939132.0],["2017-03-02",28.5499,28.5982,28.0377,28.1053,16967835.0],["2017-03-03",28.1053,28.4822,27.883,28.144,14619597.0],["2017-03-06",28.144,28.5499,27.9797,28.5112,17534438.0],["2017-03-07",28.5112,28.511240005493164,28.0377,28.0957,15250374.0],["2017-03-08",28.0957,28.4146,27.883,28.1246,18705208.0],["2017-03-09",28.1246,28.124649047851562,27.0808,27.0905,28128484.0],["2017-03-10",27.0905,27.2548,26.6749,26.7619,16352412.0],["2017-03-13",26.7619,27.0035,26.5106,26.9842,13303319.0],["2017-03-14",26.9842,27.2355,26.7909,26.8296,12987428.0],["2017-03-15",26.8296,26.829559326171875,26.3657,26.4913,14728327.0],["2017-03-16",26.4913,27.2355,26.49129295349121,27.2162,18304201.0],["2017-03-17",27.2162,27.2838,26.6749,26.7232,13510459.0],["2017-03-20",26.7232,26.9649,26.4913,26.8296,10418044.0],["2017-03-21",26.8296,26.8682,26.6266,26.6749,10119371.0],["2017-03-22",26.6749,26.67491912841797,26.008,26.2787,16086289.0],["2017-03-23",26.2787,26.5106,25.9501,26.4333,14614656.0],["2017-03-24",26.4333,27.1292,26.3463,27.0615,20879921.0],["2017-03-27",27.0615,27.2741,26.7812,27.0035,17818629.0],["2017-03-28",27.0035,27.3418,26.8875,26.9649,11279715.0],["2017-03-29",26.9649,27.5254,26.8586,27.2355,19306551.0],["2017-03-30",27.2355,27.3225,26.298,26.356,16458265.0],["2017-03-31",26.356,27.6801,26.35598373413086,27.3515,30782390.0],["2017-04-05",27.3515,27.999,27.0229,27.8154,30063796.0],["2017-04-06",27.8154,28.2503,27.6994,27.8637,25647507.0],["2017-04-07",27.8637,29.4584,27.863697052001953,28.3083,51220676.0],["2017-04-10",28.3083,29.6227,28.1536,29.1684,49561699.0],["2017-04-11",29.1684,30.9178,28.7819,30.5698,68308060.0],["2017-04-12",30.5698,31.3817,29.8836,30.1349,44359102.0],["2017-04-13",30.1349,30.3959,29.6807,29.9416,23611365.0],["2017-04-14",29.9416,30.7728,29.7677,30.0963,29600577.0],["2017-04-17",30.0963,30.096269607543945,28.231,28.8302,24883824.0],["2017-04-18",28.8302,29.2264,28.4339,28.6755,18116869.0],["2017-04-19",28.6755,28.8012,27.5834,28.0473,22946581.0],["2017-04-20",28.0473,28.5016,27.7284,28.3759,20463138.0],["2017-04-21",28.3759,28.4919,27.1485,27.2838,18355003.0],["2017-04-24",27.2838,27.6414,26.356,26.4043,19536589.0],["2017-04-25",26.4043,28.4243,25.9887,28.3469,27330606.0],["2017-04-26",28.3469,28.346939086914062,26.6653,26.7909,31174397.0],["2017-04-27",26.7909,26.79090118408203,24.9353,25.7568,32156244.0],["2017-04-28",25.7568,26.2207,25.5151,25.7664,12348770.0],["2017-05-02",25.7664,25.76642608642578,25.0802,25.2349,14369908.0],["2017-05-03",25.2349,25.23486328125,24.8483,25.0512,12998855.0],["2017-05-04",25.0512,25.051233291625977,24.336,24.4037,15263919.0],["2017-05-05",24.4037,24.713,23.4275,23.5532,19630617.0],["2017-05-08",23.5532,23.553184509277344,22.2484,22.2774,21396605.0],["2017-05-09",22.2774,23.1473,22.1325,22.8187,16681412.0],["2017-05-10",22.8187,22.9056,22.4321,22.4611,12476795.0],["2017-05-11",22.4611,23.2632,22.1615,23.1666,19059574.0],["2017-05-12",23.1666,23.3599,22.8187,23.012,10462351.0],["2017-05-15",23.012,23.2536,22.4997,22.548,9659491.0],["2017-05-16",22.548,23.0603,22.1808,23.0506,13066612.0],["2017-05-17",23.0506,23.6402,22.9153,23.3309,16195329.0],["2017-05-18",23.3309,23.4662,22.925,22.9443,9117264.0],["2017-05-19",22.9443,23.3116,22.8766,23.012,8229458.0],["2017-05-22",23.012,23.3019,22.3934,22.4127,12723366.0],["2017-05-23",22.4127,22.4804,20.76,20.8857,25393560.0],["2017-05-24",20.8857,21.2433,20.3251,21.0693,12800357.0],["2017-05-25",21.0693,21.4366,20.6441,21.3303,12594202.0],["2017-05-26",21.3303,21.4463,21.1756,21.253,8106211.0],["2017-05-31",21.253,22.2098,21.25295639038086,21.5622,14739417.0],["2017-06-01",21.5622,21.56222915649414,20.7987,20.8664,10224558.0],["2017-06-02",20.8664,21.5526,20.5861,21.5332,12676332.0],["2017-06-05",21.5332,22.0841,21.5332,21.7652,11668070.0],["2017-06-06",21.7652,22.0358,21.6009,21.7942,9328299.0],["2017-06-07",21.7942,22.1421,21.6975,22.0455,14512805.0],["2017-06-08",22.0455,22.3741,21.9295,22.3354,15330870.0],["2017-06-09",22.3354,22.3837,21.9875,22.0841,13057740.0],["2017-06-12",22.0841,22.08413314819336,21.4366,21.4656,10136782.0],["2017-06-13",21.4656,21.8232,21.3593,21.7169,8348896.0],["2017-06-14",21.7169,22.0551,21.5719,21.7362,11803633.0],["2017-06-15",21.7362,22.0358,21.6106,21.7845,14395229.0],["2017-06-16",21.7845,22.1615,21.6975,22.0068,13044087.0],["2017-06-20",22.0068,22.4127,22.006813049316406,22.1904,12200521.0],["2017-06-21",22.1904,22.6447,22.1325,22.3547,13871854.0],["2017-06-22",22.3547,22.3934,21.9875,21.9971,12042400.0],["2017-06-23",21.9971,22.1711,21.5236,21.8715,12702509.0],["2017-06-26",21.8715,22.3064,21.7749,22.2774,12523740.0],["2017-06-27",22.2774,22.548,22.1421,22.3741,14280953.0],["2017-06-28",22.3741,22.374073028564453,22.0358,22.1228,10746573.0],["2017-06-29",22.1228,22.3258,22.1131,22.1808,8664110.0],["2017-06-30",22.1808,22.18077850341797,21.9005,22.1035,7584222.0],["2017-07-03",22.1035,22.2484,21.9682,22.2291,7178703.0],["2017-07-04",22.2291,22.3257,22.0938,22.2291,8044087.0],["2017-07-05",22.2291,22.2774,22.0358,22.2581,8466936.0],["2017-07-06",22.2581,22.5287,22.0841,22.519,15926041.0],["2017-07-07",22.519,22.954,22.2968,22.8283,21352274.0],["2017-07-10",22.8283,23.1569,22.606,22.7027,17942195.0],["2017-07-11",22.7027,22.702678680419922,22.3258,22.3354,11758170.0],["2017-07-12",22.3354,22.4417,21.8328,22.0841,12659096.0],["2017-07-13",22.0841,22.606,21.9488,22.5964,15059738.0],["2017-07-14",22.5964,22.7027,22.2098,22.3837,11726012.0],["2017-07-17",22.3837,22.383737564086914,20.6827,20.8374,19896765.0],["2017-07-18",20.8374,21.1176,20.6827,21.079,11110256.0],["2017-07-19",21.079,22.0841,20.9437,21.8908,17706074.0],["2017-07-20",21.8908,22.2098,21.8425,21.9585,9466735.0],["2017-07-21",21.9585,22.1035,21.6975,21.9198,8359723.0],["2017-07-24",21.9198,22.3837,21.7459,22.3161,17331983.0],["2017-07-25",22.3161,22.4611,22.0455,22.1421,11129342.0],["2017-07-26",22.1421,22.4224,21.9198,22.4031,12195204.0],["2017-07-27",22.4031,22.693,22.1131,22.5867,16460750.0],["2017-07-28",22.5867,22.8477,22.4127,22.5577,14494612.0],["2017-07-31",22.5577,22.7993,22.2484,22.3644,13643275.0],["2017-08-01",22.3644,22.6157,22.2484,22.2774,14798271.0],["2017-08-02",22.2774,22.4417,21.7459,21.8425,16551513.0],["2017-08-03",21.8425,22.2484,21.7942,22.1518,10185290.0],["2017-08-04",22.1518,24.1427,22.1325,23.5339,46655550.0],["2017-08-07",23.5339,23.5339,22.925,23.3116,19883256.0],["2017-08-08",23.3116,23.6692,22.9056,23.3889,23910638.0],["2017-08-09",23.3889,23.38888168334961,22.9733,23.0313,13172534.0],["2017-08-10",23.0313,23.6595,23.0023,23.1473,15682293.0],["2017-08-11",23.1473,23.8528,22.9056,22.925,24261841.0],["2017-08-14",22.925,23.1859,22.664,23.1376,13175268.0],["2017-08-15",23.1376,23.6208,23.0216,23.3792,16719496.0],["2017-08-16",23.3792,23.6692,23.0989,23.5725,22487192.0],["2017-08-17",23.5725,25.7664,23.572511672973633,24.9643,56090147.0],["2017-08-18",24.9643,25.9307,24.7323,25.6021,55427408.0],["2017-08-21",25.6021,26.0177,24.742,25.1672,41373780.0],["2017-08-22",25.1672,25.5538,24.5583,24.6356,30701836.0],["2017-08-23",24.6356,25.0126,24.394,24.7226,19309026.0],["2017-08-24",24.7226,24.8966,24.2587,24.481,19765024.0],["2017-08-25",24.481,24.7033,24.278,24.51,16204250.0],["2017-08-28",24.51,25.1092,24.3554,24.9643,24669203.0],["2017-08-29",24.9643,24.964250564575195,24.452,24.51,17170269.0],["2017-08-30",24.51,24.5873,24.2877,24.452,12634055.0],["2017-08-31",24.452,24.539,24.1814,24.4423,11625869.0],["2017-09-01",24.4423,24.742,24.3554,24.6356,13446009.0],["2017-09-04",24.6356,24.9836,24.626,24.8096,16674038.0],["2017-09-05",24.8096,24.8386,24.3554,24.365,13223741.0],["2017-09-06",24.365,24.4713,23.9784,24.2491,16524670.0],["2017-09-07",24.2491,24.278,23.8915,23.9108,12680391.0],["2017-09-08",23.9108,24.1427,23.7175,23.9494,10144168.0],["2017-09-11",23.9494,24.1621,23.7948,24.1041,9453283.0],["2017-09-12",24.1041,24.3554,23.9978,24.1041,12716470.0],["2017-09-13",24.1041,24.2974,24.0171,24.2007,7594816.0],["2017-09-14",24.2007,24.2297,23.6788,23.7658,15117448.0],["2017-09-15",23.7658,24.0268,23.7078,23.7948,9472633.0],["2017-09-18",23.7948,23.9301,23.5918,23.7561,8431477.0],["2017-09-19",23.7561,23.8528,23.4275,23.5049,8310173.0],["2017-09-20",23.5049,24.1137,23.504859924316406,23.9591,11664311.0],["2017-09-21",23.9591,24.0558,23.6885,23.7078,8974316.0],["2017-09-22",23.7078,23.7561,23.3792,23.5339,6753338.0],["2017-09-25",23.5339,23.8141,23.3889,23.5242,5562143.0],["2017-09-26",23.5242,23.9011,23.4179,23.8431,11390607.0],["2018-03-26",23.8431,23.843130111694336,15.947,16.5462,70220668.0],["2018-03-27",16.5462,17.9089,16.546186447143555,17.532,56361811.0],["2018-03-28",17.532,17.53199577331543,16.6622,16.7298,31400091.0],["2018-03-29",16.7298,17.0488,16.6235,16.7491,17486586.0],["2018-03-30",16.7491,18.4212,16.5365,18.4212,62741764.0],["2018-04-02",18.4212,19.9965,17.7639,19.059,57099050.0],["2018-04-03",19.059,19.8999,18.4792,19.4553,40665824.0],["2018-04-04",19.4553,20.4894,19.455297470092773,19.7646,35907145.0],["2018-04-09",19.7646,19.764572143554688,18.9237,19.2137,32593711.0],["2018-04-10",19.2137,19.465,18.3148,18.6531,31505693.0],["2018-04-11",18.6531,19.088,18.2472,18.9141,26620125.0],["2018-04-12",18.9141,19.1267,18.5951,18.6241,16287998.0],["2018-04-13",18.6241,19.2137,18.624122619628906,18.7304,18395012.0],["2018-04-16",18.7304,18.730432510375977,17.0874,17.1744,40003363.0],["2018-04-17",17.1744,17.6093,16.9618,17.2517,22202926.0],["2018-04-18",17.2517,17.5417,15.9566,16.8458,25262110.0],["2018-04-19",16.8458,17.0101,16.3142,16.6622,21750473.0],["2018-04-20",16.6622,16.9134,16.3529,16.5269,18174751.0],["2018-05-02",16.5269,16.526853561401367,12.9025,13.6274,25474329.0],["2018-05-03",13.6274,13.7627,13.2408,13.3085,18584658.0],["2018-05-04",13.3085,13.6177,13.2988,13.3665,10698865.0],["2018-05-07",13.3665,13.3858,13.1345,13.2408,14347026.0],["2018-05-08",13.2408,13.4631,13.2408,13.4051,11960415.0],["2018-05-09",13.4051,13.4148,13.2022,13.3085,8636201.0],["2018-05-10",13.3085,13.4921,13.2601,13.3665,8121013.0],["2018-05-11",13.3665,13.4631,13.3181,13.3761,7671567.0],["2018-05-14",13.3761,13.4728,12.9412,12.9702,12689889.0],["2018-05-15",12.9702,13.0668,12.5933,12.7576,14808001.0],["2018-05-16",12.7576,12.75757122039795,12.5739,12.6126,9549734.0],["2018-05-17",12.6126,12.6996,12.5063,12.5643,8067840.0],["2018-05-18",12.5643,12.7576,12.5353,12.7382,8366645.0],["2018-05-21",12.7382,13.2215,12.738242149353027,13.1635,11723603.0],["2018-05-22",13.1635,13.1635,12.9315,13.0282,8062922.0],["2018-05-23",13.0282,13.6757,12.8832,13.4728,21693496.0],["2018-05-24",13.4728,13.8014,13.4051,13.5308,12873609.0],["2018-05-25",13.5308,13.530756950378418,13.192487716674805,13.1925,8891532.0],["2018-05-28",13.1925,13.192487716674805,12.5739,12.6513,10753166.0],["2018-05-29",12.6513,12.7092,12.371,12.5546,9508762.0],["2018-05-30",12.5546,12.554610252380371,12.0037,12.023,11088121.0],["2018-05-31",12.023,12.2453,11.994,12.0714,7191552.0],["2018-06-01",12.0714,12.2163,11.9264,12.023,6795694.0],["2018-06-04",12.023,12.1294,11.8394,11.8587,5639901.0],["2018-06-05",11.8587,12.2647,11.858743667602539,12.023,9615089.0],["2018-06-06",12.023,12.0714,11.9167,12.052,6172006.0],["2018-06-07",12.052,12.1584,11.9844,12.0134,6155883.0],["2018-06-08",12.0134,12.01338005065918,11.5495,11.5978,10897181.0],["2018-06-11",11.5978,11.6365,11.2305,11.2982,8189234.0],["2018-06-12",11.2982,11.3658,11.2015,11.2885,6723867.0],["2018-06-13",11.2885,11.3175,10.8053,10.8343,12135414.0],["2018-06-14",10.8343,11.1049,10.6796,10.8246,8116770.0],["2018-06-15",10.8246,10.8923,10.2834,10.3027,14717575.0],["2018-06-20",10.3027,10.302706718444824,9.2976,9.3556,18070400.0],["2018-06-21",9.3556,9.5005,9.0173,9.0366,11995097.0],["2018-06-22",9.0366,9.2106,8.795,9.1816,8339460.0],["2018-06-25",9.1816,9.3362,9.0366,9.0559,6262253.0],["2018-06-26",9.0559,9.2009,8.824,9.1816,8786052.0],["2018-06-27",9.1816,9.4039,9.1429,9.2299,8332501.0],["2018-06-28",9.2299,9.3072,9.0173,9.0656,6806846.0],["2018-06-29",9.0656,9.3749,9.0366,9.3652,8094666.0],["2018-07-02",9.3652,9.4329,9.0849,9.1236,7063334.0],["2018-07-03",9.1236,9.4232,9.12359619140625,9.3845,8827300.0],["2018-07-04",9.3845,9.384547233581543,9.1429,9.2589,6800340.0],["2018-07-05",9.2589,9.2686,8.9496,8.9593,6730581.0],["2018-07-06",8.9593,9.1816,8.9303,9.0849,7422183.0],["2018-07-09",9.0849,9.2879,9.08493709564209,9.2782,7055111.0],["2018-07-10",9.2782,9.3556,9.2396,9.2976,5369130.0],["2018-07-11",9.2976,9.297563552856445,9.0076,9.1043,6578900.0],["2018-07-12",9.1043,9.4039,9.0753,9.3362,7481422.0],["2018-07-13",9.3362,9.4135,9.2879,9.3749,5536346.0],["2018-07-16",9.3749,9.8485,9.3169,9.8485,11685290.0],["2018-07-17",9.8485,10.3317,9.7905,10.1191,18716371.0],["2018-07-18",10.1191,10.583,10.119072914123535,10.438,14590506.0],["2018-07-19",10.438,10.7956,10.3124,10.4283,15572268.0],["2018-07-20",10.4283,10.554,10.1867,10.4767,9818186.0],["2018-07-23",10.4767,10.8149,10.4573,10.7763,11035729.0],["2018-07-24",10.7763,10.9213,10.6796,10.8149,9955547.0],["2018-07-25",10.8149,10.814940452575684,10.5057,10.5347,11043223.0],["2018-07-26",10.5347,10.6023,10.3897,10.5347,7316106.0],["2018-07-27",10.5347,10.7763,10.438,10.612,7024072.0],["2018-07-30",10.612,10.7956,10.5443,10.6893,8362875.0],["2018-07-31",10.6893,10.7473,10.5733,10.6893,4287370.0],["2018-08-01",10.6893,10.757,10.3027,10.3124,7268300.0],["2018-08-02",10.3124,10.312370300292969,9.8001,9.8001,11441605.0],["2018-08-03",9.8001,9.8871,9.5972,9.7035,5558272.0],["2018-08-06",9.7035,9.8195,9.5005,9.5778,5092501.0],["2018-08-07",9.5778,9.8678,9.5005,9.8291,5192558.0],["2018-08-08",9.8291,10.1481,9.7615,9.9161,6990071.0],["2018-08-09",9.9161,10.1577,9.8098,10.1191,5723056.0],["2018-08-10",10.1191,10.3027,9.9934,10.2447,4910682.0],["2018-08-13",10.2447,10.757,10.0514,10.757,15282290.0],["2018-08-14",10.757,11.0566,10.641,10.7763,9699098.0],["2018-08-15",10.7763,10.8633,10.583,10.5927,7301514.0],["2018-08-16",10.5927,10.9019,10.3607,10.7666,8252422.0],["2018-08-17",10.7666,10.9406,10.612,10.6313,6732327.0],["2018-08-20",10.6313,10.7473,10.525,10.7183,4908466.0],["2018-08-21",10.7183,11.1435,10.6893,11.0469,8531721.0],["2018-08-22",11.0469,11.4625,10.9406,11.2789,11793957.0],["2018-08-23",11.2789,11.3948,11.1339,11.2789,7385143.0],["2018-08-24",11.2789,11.278853416442871,10.718292236328125,10.7183,16310905.0],["2018-08-27",10.7183,10.8826,10.4573,10.6893,9952309.0],["2018-08-28",10.6893,10.9696,10.641,10.9309,8046150.0],["2018-08-29",10.9309,11.4238,10.930919647216797,11.1629,11465643.0],["2018-08-30",11.1629,11.3755,11.0952,11.1242,6690700.0],["2018-08-31",11.1242,11.259523391723633,10.9696,11.2595,7152600.0],["2018-09-03",11.2595,11.2982,10.9309,11.1822,6553243.0],["2018-09-04",11.1822,11.3852,11.0662,11.3465,7808770.0],["2018-09-05",11.3465,11.4045,11.0662,11.0662,6985948.0],["2018-09-06",11.0662,11.2595,10.9889,11.0469,5076608.0],["2018-09-07",11.0469,11.1919,10.7956,10.8246,6203508.0],["2018-09-10",10.8246,10.8536,10.640974998474121,10.641,5029700.0],["2018-09-11",10.641,10.7859,10.6313,10.728,3282012.0],["2018-09-12",10.728,10.8729,10.699,10.8343,3859130.0],["2018-09-13",10.8343,10.9889,10.8246,10.9792,4031003.0],["2018-09-14",10.9792,11.1146,10.8729,10.8826,4595737.0],["2018-09-17",10.8826,10.882596015930176,10.4477,10.641,5101318.0],["2018-09-18",10.641,10.8149,10.554,10.7859,3384267.0],["2018-09-19",10.7859,10.9696,10.7473,10.7956,5190512.0],["2018-09-20",10.7956,10.8343,10.6893,10.699,3360200.0],["2018-09-21",10.699,10.8536,10.6893,10.8149,3422821.0],["2018-09-25",10.8149,11.0469,10.7183,10.9309,3814796.0],["2018-09-26",10.9309,11.0372,10.8729,11.0082,4498669.0],["2018-09-27",11.0082,11.0372,10.8246,10.8246,4464200.0],["2018-09-28",10.8246,11.1822,10.8149,11.1725,6142596.0],["2018-10-08",11.1725,11.2015,10.9696,10.9889,5447409.0],["2018-10-09",10.9889,11.1146,10.9502,11.0372,3443760.0],["2018-10-10",11.0372,11.0662,10.9213,11.0372,2809965.0],["2018-10-11",11.0372,11.037232398986816,10.4863,10.4863,8087181.0],["2018-10-12",10.4863,10.486336708068848,9.9644,10.1867,8267998.0],["2018-10-15",10.1867,10.3027,10.1191,10.2351,4025300.0],["2018-10-16",10.2351,10.7473,10.2061,10.4283,6289815.0],["2018-10-17",10.4283,10.7086,10.3994,10.5733,4120247.0],["2018-10-18",10.5733,10.573321342468262,10.2834,10.3124,3249352.0],["2018-10-19",10.3124,10.5153,9.9451,10.3994,4005020.0],["2018-10-22",10.3994,10.9019,10.399354934692383,10.7376,6091522.0],["2018-10-23",10.7376,10.8826,10.6023,10.699,5040300.0],["2018-10-24",10.699,10.8246,10.612,10.6796,2984151.0],["2018-10-25",10.6796,10.679634094238281,10.2447,10.6023,3796467.0],["2018-10-26",10.6023,10.7859,10.4863,10.6023,3661777.0],["2018-10-29",10.6023,10.6216,10.4283,10.4767,2749200.0],["2018-10-30",10.4767,10.7086,10.409,10.641,3290665.0],["2018-10-31",10.641,10.8343,10.640974998474121,10.6893,4417238.0],["2018-11-01",10.6893,10.9116,10.6506,10.7183,6379213.0],["2018-11-02",10.7183,10.8826,10.718292236328125,10.8439,6786196.0],["2018-11-05",10.8439,11.1725,10.7859,11.0952,9039272.0],["2018-11-06",11.0952,11.2402,11.0566,11.1146,6577508.0],["2018-11-07",11.1146,11.6751,11.114550590515137,11.5011,17007674.0],["2018-11-08",11.5011,11.8297,11.4335,11.6461,13273818.0],["2018-11-09",11.6461,11.6751,11.4721,11.5108,6407540.0],["2018-11-12",11.5108,11.7138,11.3852,11.6654,6381573.0],["2018-11-13",11.6654,11.9264,11.4818,11.7428,9912527.0],["2018-11-14",11.7428,11.8008,11.5495,11.5785,8608220.0],["2018-11-15",11.5785,11.6944,11.5301,11.6461,5544666.0],["2018-11-16",11.6461,11.8974,11.646117210388184,11.8684,8798650.0],["2018-11-19",11.8684,11.868407249450684,11.6944,11.8684,5809879.0],["2018-11-20",11.8684,12.342,11.7138,11.8491,12098762.0],["2018-11-21",11.8491,12.1584,11.7524,12.1487,8399885.0],["2018-11-22",12.1487,12.7576,12.148687362670898,12.6319,21090700.0],["2018-11-23",12.6319,12.7769,12.042373657226562,12.0424,15450360.0],["2018-11-26",12.0424,12.3613,11.9651,12.2743,7393327.0],["2018-11-27",12.2743,12.8929,12.274331092834473,12.7866,14048047.0],["2018-11-28",12.7866,13.0475,12.6416,12.7479,10328695.0],["2018-11-29",12.7479,13.1828,12.7189,12.8156,13978356.0],["2018-11-30",12.8156,13.0765,12.6126,12.9605,8810066.0],["2018-12-03",12.9605,13.2795,12.9412,13.2022,9735892.0],["2018-12-04",13.2022,13.2505,13.0282,13.1345,5952187.0],["2018-12-05",13.1345,13.134500503540039,12.8252,12.9702,7141505.0],["2018-12-06",12.9702,13.0958,12.7962,12.7962,5482930.0],["2018-12-07",12.7962,12.9509,12.3806,12.5643,9925810.0],["2018-12-10",12.5643,12.5739,12.3227,12.4966,4530295.0],["2018-12-11",12.4966,12.6996,12.4483,12.4966,3718256.0],["2018-12-12",12.4966,12.6513,12.496623039245605,12.5449,2870474.0],["2018-12-13",12.5449,12.8156,12.5256,12.8059,4731808.0],["2018-12-14",12.8059,12.8542,12.4483,12.4773,4459918.0],["2018-12-17",12.4773,12.487,11.8781,12.2453,7975965.0],["2018-12-18",12.2453,12.2743,12.0037,12.1584,4784159.0],["2018-12-19",12.1584,12.2453,11.8104,11.8104,4148363.0],["2018-12-20",11.8104,12.0134,11.8104,11.9844,4809216.0],["2018-12-21",11.9844,11.984384536743164,11.5398,11.8684,7401930.0],["2018-12-24",11.8684,12.1294,11.7428,12.0714,4670571.0],["2018-12-25",12.0714,12.255,11.7911,12.226,5635518.0],["2018-12-26",12.226,12.7479,12.139,12.4773,7602175.0],["2018-12-27",12.4773,12.8252,12.4676,12.487,5772061.0],["2018-12-28",12.487,12.7092,12.458,12.6899,4471539.0],["2019-01-02",12.6899,13.0765,12.6899,12.8156,6759590.0],["2019-01-03",12.8156,13.0862,12.7866,12.8349,6753687.0],["2019-01-04",12.8349,13.0475,12.6996,12.9799,7344145.0],["2019-01-07",12.9799,13.4824,12.6996,13.3858,9930027.0],["2019-01-08",13.3858,13.385786056518555,13.1635,13.2601,7020905.0],["2019-01-09",13.2601,13.6081,13.1828,13.2408,6268470.0],["2019-01-10",13.2408,13.4244,12.9992,13.1345,7263732.0],["2019-01-11",13.1345,13.3568,13.1055,13.2891,4116522.0],["2019-01-14",13.2891,13.5791,13.2601,13.4148,4496044.0],["2019-01-15",13.4148,13.7724,13.3568,13.7241,7791082.0],["2019-01-16",13.7241,13.84,13.5694,13.7144,4579018.0],["2019-01-17",13.7144,13.7627,13.5791,13.6274,3441781.0],["2019-01-18",13.6274,13.869,13.5984,13.753,4024077.0],["2019-01-22",13.753,13.753047943115234,12.4193,12.6319,18017957.0],["2019-01-23",12.6319,13.0282,12.5449,12.8735,6888114.0],["2019-01-24",12.8735,12.9509,12.7286,12.7769,4115073.0],["2019-01-25",12.7769,12.9219,12.7382,12.8542,3539759.0],["2019-01-28",12.8542,13.0475,12.805895805358887,12.8059,3255003.0],["2019-01-29",12.8059,12.8832,12.168,12.3516,8388848.0],["2019-01-30",12.3516,12.6029,12.3033,12.3516,5105538.0],["2019-01-31",12.3516,12.4676,11.9651,11.9747,7756372.0],["2019-02-01",11.9747,12.4483,11.9747,12.429,4278764.0],["2019-02-11",12.429,12.8446,12.428966522216797,12.8252,4981653.0],["2019-02-12",12.8252,13.1152,12.825224876403809,12.9702,5715000.0],["2019-02-13",12.9702,13.0862,12.8735,13.0282,6326492.0],["2019-02-14",13.0282,13.02818489074707,12.6899,12.7286,11744340.0],["2019-02-15",12.7286,12.728575706481934,12.4386,12.5643,10027389.0],["2019-02-18",12.5643,12.8156,12.5449,12.8059,9924588.0],["2019-02-19",12.8059,13.1055,12.7189,13.0765,11457618.0],["2019-02-20",13.0765,13.5308,12.8735,13.2118,14811833.0],["2019-02-21",13.2118,13.4631,12.9702,13.0668,12839977.0],["2019-02-22",13.0668,13.2795,12.9992,13.2795,7950703.0],["2019-02-25",13.2795,13.898,13.2601,13.8014,18410935.0],["2019-02-26",13.8014,14.2363,13.6274,13.9174,16835723.0],["2019-02-27",13.9174,14.5746,13.917350769042969,14.2943,19116434.0],["2019-02-28",14.2943,14.4586,14.159,14.3523,10832053.0],["2019-03-01",14.3523,15.0675,14.352269172668457,15.0675,24104529.0],["2019-03-04",15.0675,15.6474,14.9805,15.3574,26007158.0],["2019-03-05",15.3574,16.12093162536621,15.1834,16.1209,22587299.0],["2019-03-06",16.1209,16.8748,16.12093162536621,16.7781,22444709.0],["2019-03-07",16.7781,16.8748,16.2466,16.2949,24926810.0],["2019-03-08",16.2949,16.5655,15.5217,15.6377,21050128.0],["2019-03-11",15.6377,16.3819,15.637689590454102,16.2949,12354033.0],["2019-03-12",16.2949,17.0101,16.29490089416504,16.5558,19204902.0],["2019-03-13",16.5558,17.2421,16.2949,16.9908,24062359.0],["2019-03-14",16.9908,17.7253,16.8168,17.0488,22949628.0],["2019-03-15",17.0488,17.5417,16.9424,17.3967,14940629.0],["2019-03-19",17.3967,19.1847,17.396686553955078,18.5178,30580635.0],["2019-03-20",18.5178,18.6821,17.59,17.6963,31176591.0],["2019-03-21",17.6963,18.2955,17.69629669189453,18.0056,17439150.0],["2019-03-22",18.0056,18.9044,17.8896,18.9044,20472620.0],["2019-03-26",18.9044,20.847,18.8561,19.1943,35606405.0],["2019-03-27",19.1943,19.8612,18.5081,19.6196,22906588.0],["2019-04-12",19.6196,30.3476,19.619600296020508,25.9694,116991867.0],["2019-04-15",25.9694,27.5351,25.0126,26.0467,61191288.0],["2019-04-16",26.0467,26.3173,24.336,25.2735,47737370.0],["2019-04-17",25.2735,26.414,25.0802,25.9887,45887946.0],["2019-04-19",25.9887,30.5409,25.98872184753418,30.4055,96120218.0],["2019-04-22",30.4055,30.40554428100586,28.8012,28.8978,63662264.0],["2019-04-23",28.8978,28.897830963134766,26.008,26.008,62446350.0],["2019-04-24",26.008,26.00804901123047,24.0171,24.6066,56866590.0],["2019-04-25",24.6066,25.2252,23.9108,24.307,39399779.0],["2019-04-26",24.307,24.307043075561523,22.954,23.012,37596709.0],["2019-05-06",23.012,23.011953353881836,20.2961,20.2961,31191291.0],["2019-05-07",20.2961,20.7794,19.3297,20.2768,35091559.0],["2019-05-08",20.2768,21.0693,19.0397,20.5861,36256339.0],["2019-05-09",20.5861,20.876,19.7452,19.8612,27361730.0],["2019-05-10",19.8612,20.9533,19.0204,20.7987,38233706.0],["2019-05-13",20.7987,20.798709869384766,19.9095,20.0255,23995766.0],["2019-05-14",20.0255,20.4604,19.5326,19.9869,22304138.0],["2019-05-15",19.9869,20.4314,19.98686408996582,20.3831,22433004.0],["2019-05-16",20.3831,21.0693,20.1608,20.5571,24613435.0],["2019-05-17",20.5571,20.557086944580078,19.233,19.349,25034399.0],["2019-05-20",19.349,19.6003,18.6048,19.3683,21690323.0],["2019-05-21",19.3683,20.1318,19.204,19.6776,20254444.0],["2019-05-22",19.6776,19.8322,19.0494,19.5809,17160917.0],["2019-05-23",19.5809,20.1608,19.3683,19.407,26144980.0],["2019-05-24",19.407,19.406970977783203,18.6435,18.9721,15773496.0],["2019-05-27",18.9721,19.5809,18.8657,19.494,15973522.0],["2019-05-28",19.494,19.7356,19.2427,19.4746,14760734.0],["2019-05-29",19.4746,19.6196,19.2813,19.3683,11523535.0],["2019-05-30",19.3683,19.4043,18.8213,18.9379,12356006.0],["2019-05-31",18.9379,19.2779,18.899,18.9573,10007288.0],["2019-06-03",18.9573,19.4334,18.7435,18.7532,11318304.0],["2019-06-04",18.7532,18.753246307373047,17.0528,17.3929,27057390.0],["2019-06-05",17.3929,17.6553,17.1014,17.1889,14356939.0],["2019-06-06",17.1889,17.4415,16.5476,16.6642,15430979.0],["2019-06-10",16.6642,16.9557,16.5476,16.7419,10037250.0],["2019-06-11",16.7419,18.05364418029785,16.7322,18.0536,21175006.0],["2019-06-12",18.0536,18.4423,17.8496,17.9176,18918405.0],["2019-06-13",17.9176,18.0439,17.6553,17.8593,9514608.0],["2019-06-14",17.8593,19.6472,17.85930824279785,19.278,46878367.0],["2019-06-17",19.278,19.277950286865234,18.3646,18.8407,27016680.0],["2019-06-18",18.8407,18.840694427490234,18.384,18.4617,12550945.0],["2019-06-19",18.4617,19.0642,18.461742401123047,18.6658,16104842.0],["2019-06-20",18.6658,19.6083,18.3646,19.414,24940436.0],["2019-06-21",19.414,20.3759,19.1905,20.2593,32257822.0],["2019-06-24",20.2593,20.3759,19.8318,19.9387,17951428.0],["2019-06-25",19.9387,20.8326,19.6277,20.4051,28247178.0],["2019-06-26",20.4051,22.4456,20.0359,22.4456,39507763.0],["2019-06-27",22.4456,24.2335,21.9112,22.5428,67164596.0],["2019-06-28",22.5428,23.2909,21.9403,22.9314,39143423.0],["2019-07-01",22.9314,24.2723,22.931432723999023,23.3201,36983652.0],["2019-07-02",23.3201,25.6521,23.320100784301758,25.1566,71728698.0],["2019-07-03",25.1566,27.4691,24.01,26.9541,64904284.0],["2019-07-04",26.9541,28.7129,25.5161,26.0991,84094829.0],["2019-07-05",26.0991,26.099079132080078,24.3889,24.4764,57946629.0],["2019-07-08",24.4764,24.6999,22.4262,24.0586,51418963.0],["2019-07-09",24.0586,24.2335,23.2327,23.4076,23930421.0],["2019-07-10",23.4076,23.9614,22.9897,23.0869,22565207.0],["2019-07-11",23.0869,23.6602,22.6691,22.9897,20684636.0],["2019-07-12",22.9897,23.0189,22.3484,22.5913,17916816.0],["2019-07-15",22.5913,24.6416,22.5719,24.3889,40324909.0],["2019-07-16",24.3889,24.8165,23.9128,24.2043,24888328.0],["2019-07-17",24.2043,25.1274,24.204320907592773,24.4181,23903893.0],["2019-07-18",24.4181,24.4375,23.5144,23.7671,21222334.0],["2019-07-19",23.7671,24.1557,23.6116,23.6893,14210346.0],["2019-07-22",23.6893,23.6893310546875,22.1638,22.2027,24250494.0],["2019-07-23",22.2027,22.8051,22.1638,22.5428,14228038.0],["2019-07-24",22.5428,23.5144,22.54276466369629,23.0286,18800270.0],["2019-07-25",23.0286,23.3687,22.7857,23.0675,14104737.0],["2019-07-26",23.0675,23.4173,22.7954,23.4076,14025949.0],["2019-07-29",23.4076,24.1557,23.40755271911621,24.0489,18633367.0],["2019-07-30",24.0489,24.2529,23.8157,23.8642,16138331.0],["2019-07-31",23.8642,24.3889,23.3492,24.3598,28068833.0],["2019-08-01",24.3598,24.359785079956055,23.4853,23.5436,19209516.0],["2019-08-02",23.5436,23.543582916259766,22.2707,22.6108,21977800.0],["2019-08-05",22.6108,23.0092,22.2513,22.329,18407445.0],["2019-08-06",22.329,22.32899284362793,20.4537,21.5419,29989394.0],["2019-08-07",21.5419,21.8432,21.1144,21.1727,13018256.0],["2019-08-15",21.1727,23.29094886779785,21.17270851135254,23.2909,15852179.0],["2019-08-16",23.2909,24.8165,22.912,22.9897,48614787.0],["2019-08-19",22.9897,23.2909,22.6399,23.1355,25218604.0],["2019-08-20",23.1355,23.8059,22.7857,23.495,30185290.0],["2019-08-21",23.495,23.4950008392334,23.048,23.0966,14199227.0],["2019-08-22",23.0966,23.495,23.0383,23.1258,14251925.0],["2019-08-23",23.1258,23.125764846801758,22.1638,22.329,21472959.0],["2019-08-26",22.329,22.3679,21.2796,21.95,14662577.0],["2019-08-27",21.95,22.4747,21.950042724609375,22.1735,12178347.0],["2019-08-28",22.1735,22.9314,22.1541,22.3581,19118453.0],["2019-08-29",22.3581,22.6691,22.2027,22.3193,11658569.0],["2019-08-30",22.3193,24.078,22.319276809692383,23.631,42868173.0],["2019-09-02",23.631,24.7679,23.3395,24.01,40468794.0],["2019-09-03",24.01,24.4861,23.5825,24.146,27587675.0],["2019-09-04",24.146,24.146018981933594,23.3978,23.6796,19592740.0],["2019-09-05",23.6796,24.6804,23.679616928100586,24.1946,32520485.0],["2019-09-06",24.1946,24.3306,23.7768,23.8157,17843566.0],["2019-09-09",23.8157,24.2043,23.815650939941406,24.1072,15310618.0],["2019-09-10",24.1072,24.8262,24.0683,24.3306,27053648.0],["2019-09-11",24.3306,24.33063507080078,23.7379,23.7574,16655819.0],["2019-09-12",23.7574,23.942,23.4561,23.8059,10231272.0],["2019-09-16",23.8059,23.9808,23.5241,23.6505,9717726.0],["2019-09-17",23.6505,24.661,23.650466918945312,24.0294,33787658.0],["2019-09-18",24.0294,24.0683,23.427,23.5436,15405211.0],["2019-09-19",23.5436,23.7476,23.1841,23.7088,12636923.0],["2019-09-20",23.7088,24.4375,23.4173,24.1655,18818148.0],["2019-09-23",24.1655,24.6124,23.8837,24.4861,28429588.0],["2019-09-24",24.4861,24.6124,24.0489,24.0586,16646825.0],["2019-09-25",24.0586,24.525,23.631,23.6796,23912731.0],["2019-09-26",23.6796,23.679616928100586,21.3865,21.61,31543413.0],["2019-09-27",21.61,21.8917,21.2796,21.5614,11479146.0],["2019-09-30",21.5614,22.0764,21.299,21.3865,8673322.0],["2019-10-08",21.3865,21.5225,20.7452,20.8521,9948135.0],["2019-10-09",20.8521,20.9687,20.4148,20.8812,7407469.0],["2019-10-10",20.8812,21.367,20.8715,21.2019,6984872.0],["2019-10-11",21.2019,21.4253,20.784,20.9395,7618763.0],["2019-10-14",20.9395,21.95,20.939504623413086,21.7266,13856044.0],["2019-10-15",21.7266,21.8626,21.3379,21.3962,6517390.0],["2019-10-16",21.3962,21.5614,20.9492,21.0172,6518500.0],["2019-10-17",21.0172,21.3282,20.7938,20.8423,5810413.0],["2019-10-18",20.8423,21.0464,20.1913,20.4634,8680109.0],["2019-10-21",20.4634,20.9395,19.8415,20.648,9310681.0],["2019-10-22",20.648,20.7646,20.4148,20.58,4404544.0],["2019-10-23",20.58,20.7257,20.2982,20.3371,4997863.0],["2019-10-24",20.3371,21.6974,20.1913,21.5225,18577091.0],["2019-10-25",21.5225,22.0375,21.2602,21.5322,15249114.0],["2019-10-28",21.5322,22.329,21.4545,21.6877,18123899.0],["2019-10-29",21.6877,21.7071,20.793752670288086,20.7938,12369557.0],["2019-10-30",20.7938,21.0755,19.929,20.3954,9681070.0],["2019-10-31",20.3954,20.5508,19.8512,19.8609,9780883.0],["2019-11-01",19.8609,19.997,19.3557,19.9387,8430389.0],["2019-11-04",19.9387,20.0456,19.7249,19.8901,5981581.0],["2019-11-05",19.8901,20.3468,19.8124,20.1136,6848624.0],["2019-11-06",20.1136,21.0561,20.11358642578125,20.4537,13619255.0],["2019-11-07",20.4537,20.45366859436035,20.0261,20.065,6427248.0],["2019-11-08",20.065,20.4051,19.9581,20.2205,5233680.0],["2019-11-11",20.2205,20.220468521118164,19.4723,19.5889,6374839.0],["2019-11-12",19.5889,19.8124,19.4528,19.6666,5066295.0],["2019-11-13",19.6666,19.7249,19.1516,19.2294,7377568.0],["2019-11-14",19.2294,19.4529,19.1711,19.3071,5206187.0],["2019-11-15",19.3071,19.6083,18.8601,19.5014,10380312.0],["2019-11-18",19.5014,19.501432418823242,18.9962,19.2682,4808322.0],["2019-11-19",19.2682,19.4723,19.1419,19.4237,4990096.0],["2019-11-20",19.4237,19.5209,19.0836,19.2196,5381878.0],["2019-11-21",19.2196,19.9873,19.219648361206055,19.5792,11771160.0],["2019-11-22",19.5792,19.579166412353516,18.8018,19.1808,10751587.0],["2019-11-25",19.1808,19.1807804107666,18.7921,18.9962,5665762.0],["2019-11-26",18.9962,20.4051,18.996164321899414,19.7638,18894510.0],["2019-11-27",19.7638,20.3565,19.6958,19.7638,14157278.0],["2019-11-28",19.7638,19.763784408569336,19.482,19.7249,7233387.0],["2019-11-29",19.7249,19.8415,19.4431,19.5597,4601774.0],["2019-12-02",19.5597,19.6083,19.2488,19.3071,5332169.0],["2019-12-03",19.3071,19.4334,19.0933,19.3945,5506644.0],["2019-12-04",19.3945,19.5695,19.1419,19.5695,5382897.0],["2019-12-05",19.5695,19.6958,19.4917,19.6472,5597041.0],["2019-12-06",19.6472,20.2205,19.5792,20.1039,12308369.0],["2019-12-09",20.1039,20.1913,19.8707,20.0456,7666042.0],["2019-12-10",20.0456,20.1913,19.8415,20.1039,7385005.0],["2019-12-11",20.1039,20.58,20.0261,20.4634,14662943.0],["2019-12-12",20.4634,21.2504,20.2788,21.0853,18741060.0],["2019-12-13",21.0853,21.3476,20.9006,21.1436,15343080.0],["2019-12-16",21.1436,22.193,21.143558502197266,22.1541,18925037.0],["2019-12-17",22.1541,22.5913,21.7168,22.0375,19302143.0],["2019-12-18",22.0375,22.6691,21.678,21.7168,22613656.0],["2019-12-19",21.7168,21.716842651367188,21.163,21.2019,15031380.0],["2019-12-20",21.2019,21.299,20.8909,20.9395,11128467.0],["2019-12-23",20.9395,21.2116,20.648,20.6674,8822926.0],["2019-12-24",20.6674,21.1533,20.667436599731445,21.0367,6878860.0],["2019-12-25",21.0367,21.3476,20.9978,21.2116,7856671.0],["2019-12-26",21.2116,21.3282,20.9881,21.095,5654650.0],["2019-12-27",21.095,21.2407,20.8035,20.8132,7366625.0],["2019-12-30",20.8132,20.9784,20.2205,20.784,7959604.0],["2019-12-31",20.784,21.2019,20.7063,21.1436,7876543.0],["2020-01-02",21.1436,21.5614,21.143558502197266,21.4836,11085969.0],["2020-01-03",21.4836,21.6585,21.2407,21.4934,10882575.0],["2020-01-06",21.4934,22.1541,21.493356704711914,21.882,16058088.0],["2020-01-07",21.882,22.2513,21.7168,21.9598,10980958.0],["2020-01-08",21.9598,23.4173,21.959760665893555,23.4173,34537429.0],["2020-01-09",23.4173,23.417264938354492,22.3581,22.7468,20698636.0],["2020-01-13",22.7468,22.74681282043457,22.3581,22.3581,19328855.0],["2020-01-14",22.3581,22.358144760131836,22.0083,22.0083,14738279.0],["2020-01-15",22.0083,22.008342742919922,21.5128,21.5419,10076643.0],["2020-01-16",21.5419,21.95,21.5419,21.7654,12058259.0],["2020-01-17",21.7654,21.8334,21.4253,21.4642,7142229.0],["2020-01-20",21.4642,21.7071,21.3865,21.6488,5973013.0],["2020-01-21",21.6488,21.648826599121094,21.1144,21.1727,9628713.0],["2020-01-22",21.1727,21.4448,20.5023,21.3087,10519788.0],["2020-01-23",21.3087,21.6391,20.648,20.8035,10510192.0],["2020-02-03",20.8035,20.8034725189209,18.724096298217773,18.7241,3099100.0],["2020-02-04",18.7241,18.724096298217773,16.8488,17.665,22441760.0],["2020-02-05",17.665,18.5686,17.664976119995117,18.2285,13769547.0],["2020-02-06",18.2285,18.6852,17.9662,18.4812,11853990.0],["2020-02-07",18.4812,18.6852,18.1702,18.5103,11184645.0],["2020-02-10",18.5103,18.9184,18.2674,18.7727,10533227.0],["2020-02-11",18.7727,19.0642,18.6658,18.7824,9341372.0],["2020-02-12",18.7824,18.9087,18.6172,18.8407,8167581.0],["2020-02-13",18.8407,19.0642,18.490894317626953,18.4909,10521002.0],["2020-02-14",18.4909,18.6269,18.3063,18.5006,8174950.0],["2020-02-17",18.5006,19.6277,18.4909,19.5209,18429119.0],["2020-02-18",19.5209,20.2399,19.520864486694336,19.8318,17140572.0],["2020-02-19",19.8318,19.861,19.3751,19.5111,11273012.0],["2020-02-20",19.5111,19.7735,19.3362,19.6958,11141129.0],["2020-02-21",19.6958,19.9776,19.6278,19.8998,14967039.0],["2020-02-24",19.8998,19.9776,19.5209,19.8512,13240376.0],["2020-02-25",19.8512,19.85123634338379,18.7727,19.3362,19864508.0],["2020-02-26",19.3362,21.2699,19.33624839782715,21.2699,60782916.0],["2020-02-27",21.2699,21.2699,19.8804,20.0747,50525119.0],["2020-02-28",20.0747,20.074716567993164,18.6561,18.7047,29603080.0],["2020-03-02",18.7047,19.3751,18.704662322998047,19.2391,15724008.0],["2020-03-03",19.2391,19.8804,19.1419,19.3168,18647747.0],["2020-03-04",19.3168,19.3848,18.9281,19.2682,12938667.0],["2020-03-05",19.2682,19.8027,19.2002,19.6569,19722143.0],["2020-03-06",19.6569,19.65690040588379,19.2391,19.3265,13009742.0],["2020-03-09",19.3265,19.32653045654297,18.5686,18.5881,14833570.0],["2020-03-10",18.5881,18.9379,18.1411,18.8213,12166151.0],["2020-03-11",18.8213,19.3362,18.8115,18.8407,12970433.0],["2020-03-12",18.8407,18.840694427490234,18.2674,18.3354,12374026.0],["2020-03-13",18.3354,18.33542823791504,17.1986,17.9662,14081745.0],["2020-03-16",17.9662,18.4326,17.2957,17.3735,11439436.0],["2020-03-17",17.3735,17.6844,16.771,17.2472,10614961.0],["2020-03-18",17.2472,17.597,17.0042,17.0042,8734878.0],["2020-03-19",17.0042,17.3832,16.6933,17.2472,11719616.0],["2020-03-20",17.2472,17.8302,17.24715805053711,17.7136,11174747.0],["2020-03-23",17.7136,17.71355628967285,16.9848,17.1014,8156305.0],["2020-03-24",17.1014,17.5192,17.0431,17.354,7020658.0],["2020-03-25",17.354,17.8787,17.354040145874023,17.6164,7961876.0],["2020-03-26",17.6164,17.6164,17.3346,17.3929,5818264.0],["2020-03-27",17.3929,17.665,17.3638,17.4123,5930978.0],["2020-03-30",17.4123,18.6172,16.7613,18.0731,21203953.0],["2020-03-31",18.0731,18.4617,17.7719,17.9079,16940677.0],["2020-04-01",17.9079,18.1508,17.5872,17.6358,8975773.0],["2020-04-02",17.6358,18.0245,17.5095,17.9565,8826772.0],["2020-04-03",17.9565,18.2868,17.83016014099121,17.8302,7975874.0],["2020-04-07",17.8302,18.3646,17.83016014099121,18.1702,9168692.0],["2020-04-08",18.1702,18.6949,17.9856,18.4909,15325912.0],["2020-04-09",18.4909,18.6852,18.2868,18.52,11010640.0],["2020-04-10",18.52,18.6172,18.1897,18.2383,7255487.0],["2020-04-13",18.2383,18.3451,17.9468,18.1314,5754751.0],["2020-04-14",18.1314,18.2577,17.9759,18.2091,5977768.0],["2020-04-15",18.2091,18.2383,18.0342,18.0439,5231700.0],["2020-04-16",18.0439,18.3646,17.9176,18.1994,7053586.0],["2020-04-17",18.1994,18.3451,17.9856,18.0148,6047207.0],["2020-04-20",18.0148,18.18,17.9468,18.1314,5207121.0],["2020-04-21",18.1314,18.5103,18.0731,18.2674,9257089.0],["2020-04-22",18.2674,19.5112,17.9273,18.899,23508813.0],["2020-04-23",18.899,19.7152,18.898998260498047,19.2391,35121686.0],["2020-04-24",19.2391,19.3362,18.3646,18.6949,19464033.0],["2020-04-27",18.6949,18.6949462890625,18.18,18.1897,8966009.0],["2020-04-28",18.1897,18.2383,17.5192,17.7233,9491094.0],["2020-04-29",17.7233,18.0536,17.597,17.7621,5961937.0],["2020-04-30",17.7621,18.4034,17.762142181396484,18.1605,11171854.0],["2020-05-06",18.1605,18.316,17.8787,18.2577,8322034.0],["2020-05-07",18.2577,18.4326,18.1314,18.1702,7809706.0],["2020-05-08",18.1702,18.6075,18.1119,18.3451,8388153.0],["2020-05-11",18.3451,18.6949,18.2966,18.6075,11214901.0],["2020-05-12",18.6075,18.9476,18.4132,18.6949,11202413.0],["2020-05-13",18.6949,18.6949462890625,18.18,18.2383,10165709.0],["2020-05-14",18.2383,18.5103,17.9856,18.2674,9010204.0],["2020-05-15",18.2674,18.452,18.2091,18.2868,7027499.0],["2020-05-18",18.2868,19.035,18.18,18.7338,16654845.0],["2020-05-19",18.7338,18.733814239501953,18.3937,18.5103,9004747.0],["2020-05-20",18.5103,18.5978,18.0731,18.0828,9058275.0],["2020-05-21",18.0828,18.1508,17.733,17.8302,6959196.0],["2020-05-22",17.8302,17.9856,17.5289,17.6164,5299131.0],["2020-05-25",17.6164,17.7816,17.5872,17.6553,3505652.0],["2020-05-26",17.6553,17.8204,17.655258178710938,17.7719,4251085.0],["2020-05-27",17.7719,17.9468,17.733,17.7719,7530713.0],["2020-05-28",17.7719,17.801,17.3832,17.5289,6162508.0],["2020-05-29",17.5289,17.6067,17.3638,17.5289,4776835.0],["2020-06-01",17.5289,17.869,17.5192,17.8302,5866509.0],["2020-06-02",17.8302,18.1217,17.7719,17.9468,7348122.0],["2020-06-03",17.9468,18.1119,17.791290283203125,17.7913,5515258.0],["2020-06-04",17.7913,17.9565,17.6844,17.6844,4620535.0],["2020-06-05",17.6844,17.7816,17.4609,17.6164,5602391.0],["2020-06-08",17.6164,17.8204,17.5095,17.5192,6192829.0],["2020-06-09",17.5192,17.6455,17.3929,17.4804,6609338.0],["2020-06-10",17.4804,17.4998,17.218,17.3638,7353375.0],["2020-06-11",17.3638,17.4415,17.2666,17.2763,7193818.0],["2020-06-12",17.2763,17.4998,16.9071,17.4998,11933219.0],["2020-06-15",17.4998,17.5289,17.2957,17.4318,9290591.0],["2020-06-16",17.4318,17.5484,17.3443,17.4512,5066232.0],["2020-06-17",17.4512,17.8107,17.451208114624023,17.597,9884904.0],["2020-06-18",17.597,17.59695816040039,17.2957,17.3929,6412071.0],["2020-06-19",17.3929,17.4221,17.3443,17.3735,6172042.0],["2020-06-22",17.3735,17.5095,17.3443,17.4415,5937258.0],["2020-06-23",17.4415,17.4609,17.1208,17.1889,7497724.0],["2020-06-24",17.1889,17.2472,17.0042,17.0237,5955031.0],["2020-06-29",17.0237,17.1014,16.8391,16.8779,6037755.0],["2020-06-30",16.8779,16.9848,16.8779,16.9459,5386436.0],["2020-07-01",16.9459,17.1694,16.9071,17.1014,6588620.0],["2020-07-02",17.1014,17.4415,17.0431,17.3929,10568756.0],["2020-07-03",17.3929,17.6747,17.3929,17.5192,13635890.0],["2020-07-06",17.5192,18.4423,17.519222259521484,18.316,24359273.0],["2020-07-07",18.316,18.9476,18.18,18.2966,26195076.0],["2020-07-08",18.2966,20.123300552368164,18.0731,20.1233,59652001.0],["2020-07-09",20.1233,21.8334,20.123300552368164,21.3573,63416056.0],["2020-07-10",21.3573,21.357322692871094,20.0067,20.0164,46083028.0],["2020-07-13",20.0164,20.8812,19.6472,20.5897,32403310.0],["2020-07-14",20.5897,21.8529,20.3079,20.9784,41169261.0],["2020-07-15",20.9784,21.1338,19.8026,19.997,28131241.0],["2020-07-16",19.997,20.3954,18.7144,19.0253,24408938.0],["2020-07-17",19.0253,19.7055,18.8504,19.3848,19417804.0],["2020-07-20",19.3848,20.9395,19.38483238220215,20.7938,31853111.0],["2020-07-21",20.7938,20.9104,19.9192,20.133,22074719.0],["2020-07-22",20.133,20.7063,19.8221,20.2205,20768041.0],["2020-07-23",20.2205,21.5322,20.220468521118164,21.1047,54403642.0],["2020-07-24",21.1047,22.9897,20.9881,21.6488,75127929.0],["2020-07-27",21.6488,21.648826599121094,19.9193,20.5314,39017461.0],["2020-07-28",20.5314,20.9881,19.997,20.6674,25178373.0],["2020-07-29",20.6674,20.8035,20.1622,20.6772,20929697.0],["2020-07-30",20.6772,21.4253,20.3662,20.4828,25646595.0],["2020-07-31",20.4828,20.482820510864258,19.8026,20.1233,24785963.0],["2020-08-03",20.1233,21.2407,20.123300552368164,21.0464,33357202.0],["2020-08-04",21.0464,21.095,20.3079,20.512,25542443.0],["2020-08-05",20.512,20.9395,20.133,20.6189,20132731.0],["2020-08-06",20.6189,21.5225,20.5606,21.1824,37132198.0],["2020-08-07",21.1824,22.9314,20.5994,21.7168,51650894.0],["2020-08-10",21.7168,22.7857,21.4253,21.5322,39845937.0],["2020-08-11",21.5322,23.6893,21.0853,22.9217,77272159.0],["2020-08-12",22.9217,22.92171287536621,21.1824,21.7168,47421667.0],["2020-08-13",21.7168,22.2221,21.4739,21.7557,24139810.0],["2020-08-14",21.7557,22.7954,21.5808,22.533,35461347.0],["2020-08-17",22.533,23.1258,22.0569,22.8245,33204495.0],["2020-08-18",22.8245,22.9023,22.2901,22.465,23606419.0],["2020-08-19",22.465,22.9411,21.9112,22.1541,26927675.0],["2020-08-20",22.1541,22.154094696044922,21.3087,21.4642,19163801.0],["2020-08-21",21.4642,21.7946,21.095,21.2504,14056339.0],["2020-08-24",21.2504,21.5322,20.8909,21.2893,11038086.0],["2020-08-25",21.2893,21.5517,20.4051,20.4925,19628888.0],["2020-08-26",20.4925,20.8132,19.9581,20.133,15988469.0],["2020-08-27",20.133,20.3079,19.8415,20.1816,11189875.0],["2020-08-28",20.1816,20.784,20.1136,20.512,15364982.0],["2020-08-31",20.512,20.6966,20.2399,20.2982,14081375.0],["2020-09-01",20.2982,20.7452,20.298202514648438,20.4537,15719563.0],["2020-09-02",20.4537,20.45366859436035,19.8901,19.9873,16334242.0],["2020-09-03",19.9873,20.0747,19.4431,19.6278,14411264.0],["2020-09-04",19.6278,19.7541,19.1808,19.7249,10096539.0],["2020-09-07",19.7249,19.7929,19.0933,19.1128,11723249.0],["2020-09-08",19.1128,19.4043,18.9281,19.2877,9940795.0],["2020-09-09",19.2877,19.7249,18.9864,19.5306,22561354.0],["2020-09-10",19.5306,19.6083,18.7144,18.8018,12741325.0],["2020-09-11",18.8018,18.801828384399414,18.4715,18.6269,7767812.0],["2020-09-14",18.6269,18.8018,18.4909,18.5686,7064107.0],["2020-09-15",18.5686,18.8213,18.5298,18.7144,6236862.0],["2020-09-16",18.7144,18.71437644958496,18.3257,18.3743,7802842.0],["2020-09-17",18.3743,18.4034,17.9759,18.2674,8844826.0],["2020-09-18",18.2674,18.5589,18.1702,18.5492,10335089.0],["2020-09-21",18.5492,19.1905,18.5491943359375,18.8601,15290172.0],["2020-09-22",18.8601,18.860130310058594,18.3646,18.4812,8287213.0],["2020-09-23",18.4812,18.6269,18.3451,18.4229,6342780.0],["2020-09-24",18.4229,18.42287826538086,17.7913,17.8107,10382400.0],["2020-09-25",17.8107,18.1217,17.7621,17.869,6857316.0],["2020-09-28",17.869,17.9273,17.5775,17.6067,5180169.0],["2020-09-29",17.6067,18.0731,17.60667610168457,17.9273,7181456.0],["2020-09-30",17.9273,18.1217,17.7621,17.937,5605755.0],["2020-10-09",17.937,18.3257,17.937040328979492,18.2966,6760405.0],["2020-10-12",18.2966,18.8407,18.2577,18.7144,10332707.0],["2020-10-13",18.7144,18.8018,18.5589,18.7241,6669340.0],["2020-10-14",18.7241,19.0059,18.4715,18.52,7783838.0],["2020-10-15",18.52,18.5395,18.2383,18.2577,5707092.0],["2020-10-16",18.2577,18.4909,18.1411,18.2383,4456893.0],["2020-10-19",18.2383,18.4132,18.1022,18.1217,4623831.0],["2020-10-20",18.1217,18.2285,17.8787,18.1702,4497777.0],["2020-10-21",18.1702,18.18,17.7621,17.801,5345447.0],["2020-10-22",17.801,17.8787,17.5775,17.7719,4299126.0],["2020-10-23",17.7719,18.0731,17.733,17.7816,5752835.0],["2020-10-26",17.7816,17.8204,17.5775,17.6455,4689159.0],["2020-10-27",17.6455,17.9273,17.5581,17.8593,4747270.0],["2020-10-28",17.8593,17.85930824279785,17.597,17.7136,4229056.0],["2020-10-29",17.7136,17.71355628967285,17.4901,17.5484,5095592.0],["2020-10-30",17.5484,17.8204,17.2957,17.3152,6627061.0],["2020-11-02",17.3152,17.31517219543457,16.5184,16.6642,11287867.0],["2020-11-03",16.6642,17.1791,16.635,17.15,6885518.0],["2020-11-04",17.15,17.3929,16.6739,17.286,7273249.0],["2020-11-05",17.286,17.4512,17.15,17.3055,6074980.0],["2020-11-06",17.3055,17.801,17.2083,17.5581,9398579.0],["2020-11-09",17.5581,17.7913,17.4123,17.7621,8376112.0],["2020-11-10",17.7621,18.0536,17.5484,17.6261,8066496.0],["2020-11-11",17.6261,17.7427,17.4123,17.5387,5605679.0],["2020-11-12",17.5387,17.597,17.2957,17.2957,4994680.0],["2020-11-13",17.2957,17.5192,17.0334,17.4123,5747541.0],["2020-11-16",17.4123,17.8302,17.41234016418457,17.7233,6312300.0],["2020-11-17",17.7233,17.723276138305664,17.4318,17.5581,4891727.0],["2020-11-18",17.5581,17.9759,17.4998,17.9662,11418635.0],["2020-11-19",17.9662,18.3451,17.801,18.2868,13021808.0],["2020-11-20",18.2868,18.4132,17.9759,18.1022,9322766.0],["2020-11-23",18.1022,18.3451,17.937,18.1994,9618481.0],["2020-11-24",18.1994,18.4034,18.1119,18.2383,8796523.0],["2020-11-25",18.2383,18.3257,17.733,17.7427,8960584.0],["2020-11-26",17.7427,19.3168,17.7038,18.9087,29542560.0],["2020-11-27",18.9087,19.0545,18.4715,18.8115,17656441.0],["2020-11-30",18.8115,19.1905,18.6269,18.6949,15262123.0],["2020-12-01",18.6949,18.9184,18.5783,18.7532,11885353.0],["2020-12-02",18.7532,18.831,18.4132,18.5395,11624996.0],["2020-12-03",18.5395,18.539478302001953,18.1994,18.2868,9471845.0],["2020-12-04",18.2868,18.6172,18.2188,18.5006,8335419.0],["2020-12-07",18.5006,18.9281,18.4812,18.4909,8937333.0],["2020-12-08",18.4909,18.6366,18.2188,18.2577,7466558.0],["2020-12-09",18.2577,19.2877,18.1508,18.6755,25061699.0],["2020-12-10",18.6755,18.675512313842773,18.1702,18.2285,14075921.0],["2020-12-11",18.2285,18.52,17.9759,17.9759,17863775.0],["2020-12-14",17.9759,18.0536,17.5678,17.665,11219463.0],["2020-12-15",17.665,17.6844,17.3735,17.4123,7580261.0],["2020-12-16",17.4123,17.5872,17.2957,17.3152,5607996.0],["2020-12-17",17.3152,17.4901,17.0431,17.4804,6738660.0],["2020-12-18",17.4804,17.5581,17.3929,17.4706,6369583.0],["2020-12-21",17.4706,17.7038,17.2957,17.4901,12353057.0],["2020-12-22",17.4901,17.5387,17.0917,17.1014,10946587.0],["2020-12-23",17.1014,17.4026,17.0723,17.3152,8138966.0],["2020-12-24",17.3152,17.9176,17.2666,17.4415,18500191.0],["2020-12-25",17.4415,17.441492080688477,16.9557,17.218,9283399.0],["2020-12-28",17.218,17.3249,16.8876,16.9654,7640135.0],["2020-12-29",16.9654,17.2472,16.965370178222656,17.0917,5879836.0],["2020-12-30",17.0917,17.2666,16.8099,16.8974,8311328.0],["2020-12-31",16.8974,17.6844,16.8488,17.1889,32998376.0],["2021-01-04",17.1889,17.8593,17.18885612487793,17.7427,27287329.0],["2021-01-05",17.7427,17.9273,17.5192,17.7136,18409961.0],["2021-01-06",17.7136,18.4034,17.5678,17.9856,24790831.0],["2021-01-07",17.9856,18.3646,17.5872,18.1314,25645737.0],["2021-01-08",18.1314,18.1314,17.5192,17.6455,17643243.0],["2021-01-11",17.6455,18.1022,17.4998,17.6747,18267750.0],["2021-01-12",17.6747,18.4423,17.4901,18.3937,29032412.0],["2021-01-13",18.3937,18.8893,18.0828,18.6464,33332808.0],["2021-01-14",18.6464,18.9864,18.189674377441406,18.1897,21901892.0],["2021-01-15",18.1897,18.248,17.5872,17.8496,17920959.0],["2021-01-18",17.8496,18.5881,17.849592208862305,18.2188,17096219.0],["2021-01-19",18.2188,18.218826293945312,17.801,17.869,11333077.0],["2021-01-20",17.869,18.1605,17.733,17.9953,10219565.0],["2021-01-21",17.9953,18.0536,17.7136,17.8787,10545369.0],["2021-01-22",17.8787,17.878740310668945,17.2083,17.286,16285497.0],["2021-01-25",17.286,17.4415,16.8779,16.9168,13279949.0],["2021-01-26",16.9168,16.91678810119629,16.5476,16.6739,10238073.0],["2021-01-27",16.6739,16.8585,16.5961,16.6933,6319226.0],["2021-01-28",16.6933,16.69330406188965,15.9743,16.0423,12924557.0],["2021-01-29",16.0423,16.1978,15.3815,15.5273,12805899.0],["2021-02-01",15.5273,15.527298927307129,14.6917,14.7111,19966173.0],["2021-02-02",14.7111,14.9832,14.6236,14.8083,8949126.0],["2021-02-03",14.8083,14.9443,14.0018,14.0795,15088984.0],["2021-02-04",14.0795,14.1572,13.5159,13.7006,12491732.0],["2021-02-05",13.7006,14.75,13.6811,14.507,14903006.0],["2021-02-08",14.507,14.507044792175293,14.0406,14.0601,9897163.0],["2021-02-09",14.0601,14.4293,13.9435,14.2836,11603964.0],["2021-02-10",14.2836,14.3419,14.0989,14.1184,10855876.0],["2021-02-18",14.1184,14.9443,14.118375778198242,14.8471,17617871.0],["2021-02-19",14.8471,15.4981,14.7014,15.4398,16708437.0],["2021-02-22",15.4398,15.7119,15.1483,15.2747,17774764.0],["2021-02-23",15.2747,15.7994,15.09,15.4884,14656947.0],["2021-02-24",15.4884,15.8577,15.3038,15.4981,11319143.0],["2021-02-25",15.4981,15.7119,15.3524,15.3621,8471161.0],["2021-02-26",15.3621,15.4204,15.022,15.0803,9179699.0],["2021-03-01",15.0803,15.2649,15.0609,15.2261,6968817.0],["2021-03-02",15.2261,15.3718,14.8957,15.1095,8468001.0],["2021-03-03",15.1095,15.2066,14.954,15.1872,6618541.0],["2021-03-04",15.1872,15.3718,14.9929,15.1872,9194128.0],["2021-03-05",15.1872,15.469,15.0317,15.2649,8467426.0],["2021-03-08",15.2649,15.4301,15.022,15.1192,8231442.0],["2021-03-09",15.1192,15.1678,14.2836,14.7888,10036672.0],["2021-03-10",14.7888,14.8471,14.507,14.5653,5970233.0],["2021-03-11",14.5653,14.7305,14.4293,14.6625,5992922.0],["2021-03-12",14.6625,14.7791,14.4682,14.7111,5892840.0],["2021-03-15",14.7111,14.7597,14.439,14.5751,6039047.0],["2021-03-16",14.5751,14.6431,14.4779,14.6042,4374898.0],["2021-03-17",14.6042,14.9929,14.4876,14.7208,7980734.0],["2021-03-18",14.7208,14.7888,14.6139,14.6431,5326691.0],["2021-03-19",14.6431,14.8471,14.4779,14.6431,6615572.0],["2021-03-22",14.6431,14.7402,14.5751,14.6917,4861864.0],["2021-03-23",14.6917,14.7208,14.4099,14.5265,6843556.0],["2021-03-24",14.5265,14.5653,14.2058,14.4293,6397991.0],["2021-03-25",14.4293,14.429311752319336,14.2058,14.235,4967316.0],["2021-03-26",14.235,14.3321,14.1767,14.2641,3838210.0],["2021-03-29",14.2641,14.4196,14.1378,14.2738,5937334.0],["2021-03-30",14.2738,14.9443,14.1767,14.75,15961778.0],["2021-03-31",14.75,15.0123,14.5556,14.8957,10922750.0],["2021-04-01",14.8957,15.09,14.7305,14.8763,9017208.0],["2021-04-02",14.8763,14.9637,14.7014,14.7791,7912177.0],["2021-04-06",14.7791,16.2561,14.77911376953125,15.5467,67786255.0],["2021-04-07",15.5467,16.8682,15.546731948852539,16.567,83706488.0],["2021-04-08",16.567,16.566984176635742,15.5273,15.8188,44955782.0],["2021-04-09",15.8188,16.5184,15.6633,16.0714,32645243.0],["2021-04-12",16.0714,16.771,16.071434020996094,16.3241,46178487.0],["2021-04-13",16.3241,16.324068069458008,15.605,15.7897,24705462.0],["2021-04-14",15.7897,15.916,15.4787,15.7119,19576478.0],["2021-04-15",15.7119,15.8965,15.2649,15.6536,20396602.0],["2021-04-16",15.6536,16.4893,15.653615951538086,16.2269,31387755.0],["2021-04-19",16.2269,16.8391,16.2269,16.6544,47171935.0],["2021-04-20",16.6544,17.014,16.4795,16.6739,38627666.0],["2021-04-21",16.6739,16.673871994018555,16.2463,16.3144,24583373.0],["2021-04-22",16.3144,16.8099,15.8674,16.0131,34348762.0],["2021-04-23",16.0131,16.013134002685547,15.4301,15.5467,29454629.0],["2021-04-26",15.5467,15.8382,15.2552,15.333,32349006.0],["2021-04-27",15.333,15.6828,14.9151,15.6536,26998909.0],["2021-04-28",15.6536,15.653615951538086,15.3038,15.4981,20587383.0],["2021-04-29",15.4981,15.673,15.2164,15.2455,16030217.0],["2021-04-30",15.2455,15.2552,14.9151,15.1581,18112771.0],["2021-05-06",15.1581,16.6739,15.158063888549805,16.6739,79472123.0],["2021-05-07",16.6739,17.9176,16.6059,16.9362,106770245.0],["2021-05-10",16.9362,17.5387,16.6447,17.354,68628201.0],["2021-05-11",17.354,17.3929,16.8099,17.2374,43154633.0],["2021-05-12",17.2374,17.5581,16.8682,17.2957,45626202.0],["2021-05-13",17.2957,17.6844,16.9168,17.1986,46215824.0],["2021-05-14",17.1986,17.4123,16.9071,17.2472,36153746.0],["2021-05-17",17.2472,17.4901,16.7322,17.3249,42280437.0],["2021-05-18",17.3249,17.9856,17.1694,17.1694,73725532.0],["2021-05-19",17.1694,17.16942024230957,16.5184,16.6156,47469792.0],["2021-05-20",16.6156,16.8488,16.4212,16.6156,25651264.0],["2021-05-21",16.6156,16.8488,16.3532,16.6836,30052540.0],["2021-05-24",16.6836,17.1597,16.6835880279541,16.9168,38719496.0],["2021-05-25",16.9168,17.1306,16.6156,17.0917,41424051.0],["2021-05-26",17.0917,17.3443,16.9071,16.9557,34528561.0],["2021-05-27",16.9557,17.5581,16.7419,17.5581,49664769.0],["2021-05-28",17.5581,17.558090209960938,16.9362,17.082,42375829.0],["2021-05-31",17.082,17.15,16.5864,16.6933,44820993.0],["2021-06-01",16.6933,16.703,16.2075,16.4018,45732711.0],["2021-06-02",16.4018,16.5281,15.9257,16.1103,35893822.0],["2021-06-03",16.1103,16.3046,15.9743,16.1783,21543678.0],["2021-06-04",16.1783,16.4212,16.12,16.3046,24872649.0],["2021-06-07",16.3046,16.499,16.1297,16.188,21493537.0],["2021-06-08",16.188,16.4601,16.0714,16.4407,27905977.0],["2021-06-09",16.4407,16.8682,16.440670013427734,16.4795,31695421.0],["2021-06-10",16.4795,16.8099,16.3727,16.6544,38569919.0],["2021-06-11",16.6544,16.7808,16.1978,16.2269,37230762.0],["2021-06-15",16.2269,16.6059,16.0326,16.3824,23836891.0],["2021-06-16",16.3824,16.703,16.2172,16.3046,25671245.0],["2021-06-17",16.3046,16.6933,16.304637908935547,16.5476,23590859.0],["2021-06-18",16.5476,16.7225,16.3241,16.4407,29230179.0],["2021-06-21",16.4407,16.654436111450195,16.2269,16.6544,29340403.0],["2021-06-22",16.6544,17.014,16.5184,16.9459,43037365.0],["2021-06-23",16.9459,17.0528,16.635,16.703,30944816.0],["2021-06-24",16.703,16.9265,16.5573,16.6253,24684144.0],["2021-06-25",16.6253,16.6447,16.2852,16.4504,28827694.0],["2021-06-28",16.4504,16.5281,16.0909,16.1589,25669889.0],["2021-06-29",16.1589,16.3046,15.7411,15.7508,23712620.0],["2021-06-30",15.7508,16.052,15.6439,16.0423,16200502.0],["2021-07-01",16.0423,16.0423,15.566165924072266,15.5662,18101737.0],["2021-07-02",15.5662,16.7225,15.566165924072266,16.0326,50594583.0],["2021-07-05",16.0326,16.032569885253906,15.7119,15.7897,24444622.0],["2021-07-06",15.7897,15.8674,15.4787,15.8382,27931528.0],["2021-07-07",15.8382,15.83823299407959,15.5953,15.7022,19699714.0],["2021-07-08",15.7022,15.7216,15.3524,15.3913,34609057.0],["2021-07-09",15.3913,15.5079,15.2261,15.4496,17480818.0],["2021-07-12",15.4496,15.6245,15.4204,15.5176,20629516.0],["2021-07-13",15.5176,15.6439,15.3232,15.6439,21658254.0],["2021-07-14",15.6439,15.6439,15.2164,15.3038,20903257.0],["2021-07-15",15.3038,15.4255,15.0263,15.075,21627034.0],["2021-07-16",15.075,15.5619,15.0165,15.3574,26654557.0],["2021-07-19",15.3574,15.4645,15.0165,15.1529,19599118.0],["2021-07-20",15.1529,15.4061,14.9873,15.2697,14083028.0],["2021-07-21",15.2697,15.4255,15.1529,15.2113,16159962.0],["2021-07-22",15.2113,15.26,15.0847,15.1529,15814642.0],["2021-07-23",15.1529,15.3379,14.7926,15.2308,30553421.0],["2021-07-26",15.2308,15.9612,15.1139,15.6398,46445169.0],["2021-07-27",15.6398,15.8248,15.26,15.3866,34194963.0],["2021-07-28",15.3866,15.386590957641602,14.6562,14.6562,25554913.0],["2021-07-29",14.6562,14.9484,14.6562,14.7146,20935948.0],["2021-07-30",14.7146,14.714644432067871,14.2764,14.403,25362911.0],["2021-08-02",14.403,14.9678,14.2764,14.8023,26128835.0],["2021-08-03",14.8023,14.9484,14.6367,14.7439,20909303.0],["2021-08-04",14.7439,14.8412,14.666,14.7731,14498903.0],["2021-08-05",14.7731,16.25330352783203,14.6854,16.2533,85694170.0],["2021-08-06",16.2533,16.6331,16.0975,16.2436,85621544.0],["2021-08-09",16.2436,16.9252,16.0975,16.4189,61961908.0],["2021-08-10",16.4189,16.9934,16.1851,16.7889,61000111.0],["2021-08-11",16.7889,16.9252,16.5649,16.6915,41667623.0],["2021-08-12",16.6915,16.8668,16.4383,16.5455,35089353.0],["2021-08-13",16.5455,18.0939,16.545455932617188,16.9739,82994024.0],["2021-08-16",16.9739,17.7238,16.7889,16.7987,67674745.0],["2021-08-17",16.7987,17.5096,16.6331,17.1687,69980178.0],["2021-08-18",17.1687,17.5777,16.8181,17.4901,70550327.0],["2021-08-19",17.4901,17.5972,17.2369,17.3927,45269448.0],["2021-08-20",17.3927,18.2789,17.0811,17.8212,81772128.0],["2021-08-23",17.8212,18.8827,17.6556,18.3568,89139014.0],["2021-08-24",18.3568,18.5808,17.8796,18.5808,60465977.0],["2021-08-25",18.5808,20.4408,18.3957,20.4408,133105730.0],["2021-08-26",20.4408,22.2034,19.9734,21.2783,170464979.0],["2021-08-27",21.2783,22.0671,20.9472,21.6678,113691167.0],["2021-08-30",21.6678,22.6319,21.103,21.1517,111614588.0],["2021-08-31",21.1517,23.264915466308594,20.918,23.2649,155314238.0],["2021-09-01",23.2649,25.5924,23.264915466308594,25.5924,108182965.0],["2021-09-02",25.5924,26.6831,24.3459,26.2935,199532448.0],["2021-09-03",26.2935,26.4883,23.7129,24.268,182155107.0],["2021-09-06",24.268,24.8231,23.372,24.0732,120309523.0],["2021-09-07",24.0732,24.9691,23.82,24.5406,113618613.0],["2021-09-08",24.5406,26.498,24.2972,25.5632,148367444.0],["2021-09-09",25.5632,28.1244,24.7354,28.1244,177988685.0],["2021-09-10",28.1244,28.124353408813477,25.3294,25.5047,209937058.0],["2021-09-13",25.5047,26.6636,25.1055,25.8748,137316364.0],["2021-09-14",25.8748,25.874792098999023,24.0732,24.453,143823725.0],["2021-09-15",24.453,24.7646,23.8882,23.9953,102638139.0],["2021-09-16",23.9953,25.0081,23.8687,24.0635,119312938.0],["2021-09-17",24.0635,25.7969,24.063457489013672,25.3294,130661491.0],["2021-09-22",25.3294,27.8614,24.5893,27.6472,181300847.0],["2021-09-23",27.6472,30.1791,26.7902,29.0398,178616841.0],["2021-09-24",29.0398,29.8578,28.0562,28.2899,136928913.0],["2021-09-27",28.2899,28.7087,25.6703,26.089,140877739.0],["2021-09-28",26.089,26.7415,25.6119,25.9527,95069045.0],["2021-09-29",25.9527,25.95269775390625,23.372,23.4402,133629498.0],["2021-09-30",23.4402,24.6672,23.440202713012695,24.4433,83040137.0],["2021-10-08",24.4433,25.7579,23.5084,24.2387,79790381.0],["2021-10-11",24.2387,24.23874855041504,22.4956,23.4499,96931859.0],["2021-10-12",23.4499,23.8005,21.6873,22.0963,96028648.0],["2021-10-13",22.0963,22.33,20.8401,21.4049,94398851.0],["2021-10-14",21.4049,21.96,21.1614,21.4244,69645807.0],["2021-10-15",21.4244,21.9015,21.2393,21.4049,58785244.0],["2021-10-18",21.4049,22.2521,21.2978,21.7944,89765941.0],["2021-10-19",21.7944,22.4858,21.3367,22.1158,72608124.0],["2021-10-20",22.1158,22.7585,21.551,22.3982,74003273.0],["2021-10-21",22.3982,22.7877,21.697,21.8723,66134878.0],["2021-10-22",21.8723,23.3136,21.7263,22.1255,96544665.0],["2021-10-25",22.1255,22.7098,21.5899,22.4956,65640157.0],["2021-10-26",22.4956,22.9825,21.7457,22.2716,85049094.0],["2021-10-27",22.2716,22.8851,21.6191,21.7263,61848432.0],["2021-10-28",21.7263,22.0087,20.7427,20.8401,82117591.0],["2021-10-29",20.8401,21.9795,20.5479,21.96,84162118.0],["2021-11-01",21.96,22.6222,21.6776,21.9989,69306468.0],["2021-11-02",21.9989,24.1998,21.9308,24.1998,167342292.0],["2021-11-03",24.1998,24.199796676635742,22.3106,22.6124,138720758.0],["2021-11-04",22.6124,23.2649,22.0866,22.739,95022045.0],["2021-11-05",22.739,22.7488,21.2978,21.3075,97837803.0],["2021-11-08",21.3075,21.307506561279297,19.9831,20.3921,112390449.0],["2021-11-09",20.3921,20.7037,19.652,20.5674,89718565.0],["2021-11-10",20.5674,20.9667,20.3142,20.7329,77200927.0],["2021-11-11",20.7329,20.9667,20.509,20.6356,61658587.0],["2021-11-12",20.6356,21.5023,20.509,21.2686,78190838.0],["2021-11-15",21.2686,23.0604,21.1322,22.2034,109462557.0],["2021-11-16",22.2034,22.4372,21.5412,21.7068,73466348.0],["2021-11-17",21.7068,22.0574,21.1906,21.8626,59408360.0],["2021-11-18",21.8626,22.6124,21.6678,22.1158,63697378.0],["2021-11-19",22.1158,22.6904,21.8626,22.2813,57199444.0],["2021-11-22",22.2813,22.7293,21.9113,22.2911,55552328.0],["2021-11-23",22.2911,23.7129,22.0574,23.3331,118489642.0],["2021-11-24",23.3331,23.5473,22.8949,23.1091,70007413.0],["2021-11-25",23.1091,23.4597,22.593,22.6124,58770896.0],["2021-11-26",22.6124,22.8656,22.2521,22.3495,41540007.0],["2021-11-29",22.3495,22.3982,21.5218,22.1937,62949309.0],["2021-11-30",22.1937,23.8979,22.0671,23.3331,120813251.0],["2021-12-01",23.3331,23.6155,22.8364,23.0312,53684584.0],["2021-12-02",23.0312,24.1122,22.9046,23.6739,84213199.0],["2021-12-03",23.6739,24.677,23.4597,23.8882,93748736.0],["2021-12-06",23.8882,24.4335,23.5376,23.7616,76038886.0],["2021-12-07",23.7616,24.0342,22.8364,23.1188,67949240.0],["2021-12-08",23.1188,24.7354,23.0409,24.4627,117974552.0],["2021-12-09",24.4627,24.8328,24.1901,24.4335,86038410.0],["2021-12-10",24.4335,24.4433,23.6642,24.005,58717308.0],["2021-12-13",24.005,24.4433,23.82,23.9758,54706998.0],["2021-12-14",23.9758,24.9497,23.975814819335938,24.7646,97119871.0],["2021-12-15",24.7646,25.4658,24.4822,24.5601,82202744.0],["2021-12-16",24.5601,24.8815,24.1511,24.3946,60336888.0],["2021-12-17",24.3946,24.9204,24.0148,24.2193,54738778.0],["2021-12-20",24.2193,24.219274520874023,22.8656,22.8754,77263425.0],["2021-12-21",22.8754,23.1383,22.3008,23.1286,59357329.0],["2021-12-22",23.1286,23.1773,22.6709,22.6904,37010177.0],["2021-12-23",22.6904,22.9825,22.4274,22.7975,45743138.0],["2021-12-24",22.7975,22.8072,21.8236,21.8431,61716128.0],["2021-12-27",21.8431,22.5345,21.5802,22.4372,44194131.0],["2021-12-28",22.4372,23.2065,22.3203,23.0896,57251570.0],["2021-12-29",23.0896,24.4433,23.089624404907227,23.6155,84137456.0],["2021-12-30",23.6155,23.9758,23.372,23.9076,54725742.0],["2021-12-31",23.9076,24.2582,23.6447,24.1414,45330646.0],["2022-01-04",24.1414,24.5017,23.8005,24.1511,53078698.0],["2022-01-05",24.1511,24.3459,23.4499,23.8979,49966745.0],["2022-01-06",23.8979,24.8717,23.2162,24.638,79016643.0],["2022-01-07",24.638,24.7646,23.9953,24.0829,47775062.0],["2022-01-10",24.0829,24.3556,23.6545,24.268,36767698.0],["2022-01-11",24.268,24.26796531677246,22.3885,22.593,91922501.0],["2022-01-12",22.593,23.5181,22.1158,23.4305,64056103.0],["2022-01-13",23.4305,24.0342,23.0507,23.2357,50102945.0],["2022-01-14",23.2357,23.4207,22.5735,22.6222,37488348.0],["2022-01-17",22.6222,23.5181,22.3203,23.1286,45118870.0],["2022-01-18",23.1286,23.2552,22.778,22.8559,29632667.0],["2022-01-19",22.8559,23.1773,22.3787,22.4956,36305072.0],["2022-01-20",22.4956,22.5053,21.7555,22.4956,42920497.0],["2022-01-21",22.4956,22.5345,21.4244,21.5023,49381787.0],["2022-01-24",21.5023,21.736,21.0348,21.3757,31796136.0],["2022-01-25",21.3757,21.736,20.47,20.5479,41750230.0],["2022-01-26",20.5479,20.8303,20.1097,20.5966,36249357.0],["2022-01-27",20.5966,20.694,19.9344,20.0123,33250399.0],["2022-01-28",20.0123,20.3239,19.428,19.8175,39495311.0],["2022-02-07",19.8175,20.509,19.81753921508789,20.4116,27602753.0],["2022-02-08",20.4116,20.9764,20.1876,20.9374,39378330.0],["2022-02-09",20.9374,21.5802,20.7816,21.3659,35183249.0],["2022-02-10",21.3659,21.7749,21.2393,21.4146,30410294.0],["2022-02-11",21.4146,21.6386,21.064,21.1127,26517740.0],["2022-02-14",21.1127,21.3952,20.7524,20.9861,24319537.0],["2022-02-15",20.9861,21.512,20.9472,21.3465,23298013.0],["2022-02-16",21.3465,21.5607,20.9959,21.103,20455717.0],["2022-02-17",21.103,21.2588,20.5577,20.8498,30894822.0],["2022-02-18",20.8498,20.87902069091797,20.5284,20.879,24203018.0],["2022-02-21",20.879,21.3075,20.5674,20.6745,32700728.0],["2022-02-22",20.6745,20.8303,20.022,20.2655,32378005.0],["2022-02-23",20.2655,21.0835,20.2265,20.8888,38430471.0],["2022-02-24",20.8888,21.5802,20.285,21.1322,67023350.0],["2022-02-25",21.1322,21.132217407226562,20.47,20.6453,39783385.0],["2022-02-28",20.6453,21.6094,20.5479,21.3367,67286020.0],["2022-03-01",21.3367,21.7068,21.1906,21.6873,49920011.0],["2022-03-02",21.6873,21.7165,21.2393,21.4244,30354744.0],["2022-03-03",21.4244,21.424365997314453,20.9959,21.1906,30753410.0],["2022-03-04",21.1906,21.190645217895508,20.1876,20.3239,48629840.0],["2022-03-07",20.3239,20.47,19.613,19.7202,41114777.0],["2022-03-08",19.7202,19.8078,18.7463,18.7658,58014220.0],["2022-03-09",18.7658,19.0969,17.0713,19.0579,86220367.0],["2022-03-10",19.0579,19.3891,18.61,18.6489,48479168.0],["2022-03-11",18.6489,18.7171,17.9186,18.6002,41438646.0],["2022-03-14",18.6002,19.1456,18.2789,18.3081,35946014.0],["2022-03-15",18.3081,18.3763,17.26609230041504,17.2661,50995721.0],["2022-03-16",17.2661,17.8796,17.0421,17.8504,49034104.0],["2022-03-17",17.8504,18.1912,17.6556,17.7238,54700451.0],["2022-03-18",17.7238,18.2204,17.5582,18.0159,36243462.0],["2022-03-21",18.0159,18.201,17.6848,17.9673,30761752.0],["2022-03-22",17.9673,18.1425,17.8017,17.9283,24988362.0],["2022-03-23",17.9283,18.2204,17.8114,18.0452,33430866.0],["2022-03-24",18.0452,18.0451602935791,17.5582,17.6069,32587807.0],["2022-03-25",17.6069,18.1133,17.4803,17.4803,35413503.0],["2022-03-28",17.4803,17.480337142944336,16.8181,17.1687,42612117.0],["2022-03-29",17.1687,17.6751,17.1298,17.1882,37927971.0],["2022-03-30",17.1882,17.5582,17.1784,17.383,36767870.0],["2022-03-31",17.383,17.4316,16.7305,16.8279,45785740.0],["2022-04-01",16.8279,17.0324,16.5649,16.9739,35278313.0],["2022-04-06",16.9739,17.0811,16.7597,16.935,30169800.0],["2022-04-07",16.935,17.4803,16.8279,16.935,55284651.0],["2022-04-08",16.935,17.0713,16.4481,16.6915,37294878.0],["2022-04-11",16.6915,16.6915283203125,15.7566,15.8053,46659519.0],["2022-04-12",15.8053,16.9447,15.6787,16.8668,65630798.0],["2022-04-13",16.8668,16.9447,16.5065,16.5552,38555470.0],["2022-04-14",16.5552,16.896,16.4383,16.75,28319556.0],["2022-04-15",16.75,17.2856,16.6526,17.0324,44430308.0],["2022-04-18",17.0324,17.032373428344727,16.5941,16.7207,29776090.0],["2022-04-19",16.7207,16.8376,16.4773,16.5844,25488263.0],["2022-04-20",16.5844,16.7987,16.2533,16.3312,27713789.0],["2022-04-21",16.3312,16.5747,15.7664,15.8151,34610890.0],["2022-04-22",15.8151,16.6428,15.3379,16.3896,54287666.0],["2022-04-25",16.3896,16.38964080810547,14.9776,15.036,52625374.0],["2022-04-26",15.036,15.2697,14.1206,14.2569,43342864.0],["2022-04-27",14.2569,14.9971,13.8771,14.851,41484796.0],["2022-04-28",14.851,15.0944,14.6075,14.8607,29522266.0],["2022-04-29",14.8607,15.3282,14.5101,15.2503,41952824.0],["2022-05-05",15.2503,15.8735,15.0457,15.6495,38625573.0],["2022-05-06",15.6495,15.649526596069336,15.1529,15.3671,24894720.0],["2022-05-09",15.3671,15.7566,15.0555,15.4742,23500031.0],["2022-05-10",15.4742,15.708,15.1918,15.6106,22495095.0],["2022-05-11",15.6106,15.9612,15.4255,15.4645,35877684.0],["2022-05-12",15.4645,15.7274,15.2016,15.6106,24479078.0],["2022-05-13",15.6106,15.8151,15.5229,15.63,18726232.0],["2022-05-16",15.63,16.0391,15.6106,15.854,34112256.0],["2022-05-17",15.854,15.8638,15.5911,15.8053,23203168.0],["2022-05-18",15.8053,16.2046,15.708,16.0001,35488725.0],["2022-05-19",16.0001,16.5162,15.7274,16.487,47169349.0],["2022-05-20",16.487,16.7597,16.4091,16.6136,31684735.0],["2022-05-23",16.6136,17.0324,16.5065,16.896,34765343.0],["2022-05-24",16.896,17.344,16.3507,16.3604,49318128.0],["2022-05-25",16.3604,17.2564,16.360424041748047,17.0032,48469267.0],["2022-05-26",17.0032,17.792,16.8473,17.5582,59937202.0],["2022-05-27",17.5582,17.6654,17.2758,17.4511,35961940.0],["2022-05-30",17.4511,18.2984,17.451122283935547,18.1231,65180133.0],["2022-05-31",18.1231,18.3957,17.8407,18.1328,37684778.0],["2022-06-01",18.1328,19.3891,18.0159,18.9898,71367134.0],["2022-06-02",18.9898,18.98978042602539,18.4055,18.6587,55766603.0],["2022-06-06",18.6587,18.8048,18.2302,18.4639,58391195.0],["2022-06-07",18.4639,18.7561,18.1133,18.4152,51557529.0],["2022-06-08",18.4152,18.5516,17.977,18.4347,58030292.0],["2022-06-09",18.4347,18.9314,18.2789,18.7074,80441797.0],["2022-06-10",18.7074,19.0093,18.4347,18.6782,83516985.0],["2022-06-13",18.6782,19.4767,18.6392,19.2819,65142174.0],["2022-06-14",19.2819,19.3793,18.5418,19.3209,52913022.0],["2022-06-15",19.3209,20.6453,19.32088279724121,19.5546,85441603.0],["2022-06-16",19.5546,19.9539,19.243,19.613,44445093.0],["2022-06-17",19.613,19.9149,18.6002,18.8534,94698010.0],["2022-06-20",18.8534,19.0385,18.3081,18.7755,60349705.0],["2022-06-21",18.7755,18.9606,18.162,18.3665,39602376.0],["2022-06-22",18.3665,19.1164,18.3081,18.6587,54494150.0],["2022-06-23",18.6587,19.1066,18.4542,18.9995,40007390.0],["2022-06-24",18.9995,19.5059,18.8437,19.1164,41698478.0],["2022-06-27",19.1164,19.2819,18.8048,18.8924,33435803.0],["2022-06-28",18.8924,19.7202,18.8242,19.2819,57182455.0],["2022-06-29",19.2819,19.28192901611328,18.4055,18.4444,44502930.0],["2022-06-30",18.4444,18.8242,18.1718,18.4834,36291627.0],["2022-07-01",18.4834,18.6489,17.9965,18.0744,39319509.0],["2022-07-04",18.0744,18.726842880249023,17.9478,18.7268,42519092.0],["2022-07-05",18.7268,18.8242,18.2107,18.6002,27465194.0],["2022-07-06",18.6002,18.7463,18.0354,18.201,30037692.0],["2022-07-07",18.201,18.6489,18.162,18.3665,24252040.0],["2022-07-08",18.3665,18.5808,18.201,18.2691,23169381.0],["2022-07-11",18.2691,18.269142150878906,17.5875,17.9088,27718002.0],["2022-07-12",17.9088,18.3568,17.8309,18.0062,28588867.0],["2022-07-13",18.0062,18.9313,17.938,18.6197,52212939.0],["2022-07-14",18.6197,20.2168,18.619722366333008,19.6228,96938438.0],["2022-07-15",19.6228,19.7494,19.0969,19.1066,48267845.0],["2022-07-18",19.1066,19.5157,18.8534,19.4475,42760331.0],["2022-07-19",19.4475,20.5577,19.3696,20.4018,91449734.0],["2022-07-20",20.4018,22.4469,20.2363,22.2229,140903906.0],["2022-07-21",22.2229,22.6709,21.8723,22.2424,94079342.0],["2022-07-22",22.2424,23.411,21.9015,22.7488,99744118.0],["2022-07-25",22.7488,23.6837,22.4372,22.963,80597422.0],["2022-07-26",22.963,22.963024139404297,21.9892,22.2521,83265677.0],["2022-07-27",22.2521,23.4792,22.252126693725586,23.0896,82214274.0],["2022-07-28",23.0896,23.6934,22.593,23.3915,70799113.0],["2022-07-29",23.3915,23.39151382446289,22.3592,22.778,57490508.0],["2022-08-01",22.778,23.0702,22.3008,22.5345,46575596.0],["2022-08-02",22.5345,23.226,21.7847,21.8723,72677061.0],["2022-08-03",21.8723,22.6319,21.6483,21.9015,69174719.0],["2022-08-04",21.9015,22.2521,21.3757,21.6386,52603605.0],["2022-08-05",21.6386,22.0087,21.3075,21.8918,48579967.0],["2022-08-08",21.8918,22.8754,21.7165,22.33,49240594.0],["2022-08-09",22.33,22.6222,22.1061,22.4079,35444888.0],["2022-08-10",22.4079,22.8462,22.1158,22.2034,35842392.0],["2022-08-11",22.2034,24.3361,22.203433990478516,24.0927,113254369.0],["2022-08-12",24.0927,24.1998,23.4694,23.859,51362932.0],["2022-08-15",23.859,24.6867,23.7616,24.1511,49377036.0],["2022-08-16",24.1511,25.1749,23.7903,24.9701,72969755.0],["2022-08-17",24.9701,26.8031,24.7654,26.2376,97669106.0],["2022-08-18",26.2376,26.6374,25.9841,26.2961,51652638.0],["2022-08-19",26.2961,26.5301,25.2529,25.6136,57377979.0],["2022-08-22",25.6136,27.3784,25.0579,26.9884,83422016.0],["2022-08-23",26.9884,27.2516,26.6081,26.9591,48209861.0],["2022-08-24",26.9591,27.2517,25.5941,25.8866,61055082.0],["2022-08-25",25.8866,27.5539,25.886629104614258,27.0469,77749963.0],["2022-08-26",27.0469,27.2711,25.4576,25.5746,67087333.0],["2022-08-29",25.5746,26.5984,24.9701,26.4034,65312246.0],["2022-08-30",26.4034,26.40338706970215,25.1554,25.9646,51863215.0],["2022-08-31",25.9646,25.964632034301758,24.1804,24.4144,68586211.0],["2022-09-01",24.4144,24.8434,23.8781,24.2291,43757238.0],["2022-09-02",24.2291,26.0134,24.22910499572754,25.4479,60004854.0],["2022-09-05",25.4479,26.9006,25.4089,26.7934,55924889.0],["2022-09-06",26.7934,27.4077,26.3254,27.2614,58654531.0],["2022-09-07",27.2614,27.9634,26.5789,26.7641,48990636.0],["2022-09-08",26.7641,27.5052,26.1401,26.8616,47978661.0],["2022-09-09",26.8616,26.9006,25.8281,26.1206,39477695.0],["2022-09-13",26.1206,26.6471,25.2529,25.8574,39149851.0],["2022-09-14",25.8574,26.5301,25.3601,26.2376,41567571.0],["2022-09-15",26.2376,26.3741,24.1414,24.4534,65407750.0],["2022-09-16",24.4534,24.9019,24.0829,24.1219,40963977.0],["2022-09-19",24.1219,24.5704,23.4003,24.0634,36361581.0],["2022-09-20",24.0634,25.7306,24.063352584838867,24.9701,48747260.0],["2022-09-21",24.9701,25.8379,24.6776,25.2041,46448239.0],["2022-09-22",25.2041,26.3644,24.9506,26.1109,46272465.0],["2022-09-23",26.1109,26.4716,25.1359,25.5746,37985103.0],["2022-09-26",25.5746,25.57462501525879,23.8976,24.1121,48483345.0],["2022-09-27",24.1121,24.3754,23.0493,23.4491,74475285.0],["2022-09-28",23.4491,24.1609,22.4448,22.6106,58168299.0],["2022-09-29",22.6106,23.0493,22.1621,22.8348,42700661.0],["2022-09-30",22.8348,22.9226,21.6453,22.0841,49833786.0],["2022-10-10",22.0841,23.1078,21.9378,22.2986,45889450.0],["2022-10-11",22.2986,22.5228,21.6941,22.3863,32824119.0],["2022-10-12",22.3863,22.6983,21.7233,22.5813,39731577.0],["2022-10-13",22.5813,23.3028,22.2888,22.3083,54826129.0],["2022-10-14",22.3083,23.3321,22.2303,23.1761,59404786.0],["2022-10-17",23.1761,23.5856,22.9323,23.4198,45449789.0],["2022-10-18",23.4198,23.5953,22.7178,23.1078,39275636.0],["2022-10-19",23.1078,24.6581,22.6496,24.3071,69766135.0],["2022-10-20",24.3071,24.8629,23.4491,24.5314,63669635.0],["2022-10-21",24.5314,25.5941,24.3949,25.2529,55832033.0],["2022-10-24",25.2529,25.6526,24.6679,25.3504,53157515.0],["2022-10-25",25.3504,26.3449,24.8824,26.1694,51650752.0],["2022-10-26",26.1694,26.4326,25.6429,26.1889,36346679.0],["2022-10-27",26.1889,26.2571,25.1261,25.1554,49268108.0],["2022-10-28",25.1554,25.7404,24.7069,24.8531,34984479.0],["2022-10-31",24.8531,26.1694,24.3949,25.8574,60023707.0],["2022-11-01",25.8574,26.0816,25.2724,25.8281,43455448.0],["2022-11-02",25.8281,26.7739,25.6721,25.7599,60685095.0],["2022-11-03",25.7599,26.3059,25.1749,26.2084,37805626.0],["2022-11-04",26.2084,26.7349,26.0134,26.5789,38011913.0],["2022-11-07",26.5789,26.8129,25.7696,25.7989,37729463.0],["2022-11-08",25.7989,25.9744,25.3796,25.6234,29267170.0],["2022-11-09",25.6234,25.9939,25.1749,25.2431,37219840.0],["2022-11-10",25.2431,25.243122100830078,23.8488,24.2974,56221497.0],["2022-11-11",24.2974,24.9409,23.9366,24.7166,51408304.0],["2022-11-14",24.7166,24.71661376953125,23.9854,24.2096,47678951.0],["2022-11-15",24.2096,24.6289,23.9561,24.5411,41209267.0],["2022-11-16",24.5411,25.1846,24.3169,24.7751,39322426.0],["2022-11-17",24.7751,24.7849,24.0829,24.6484,35035668.0],["2022-11-18",24.6484,25.1261,24.1414,24.1609,31171967.0],["2022-11-21",24.1609,24.5509,23.6928,24.3949,26246996.0],["2022-11-22",24.3949,26.0914,24.2779,25.3114,72127029.0],["2022-11-23",25.3114,25.6526,25.0384,25.3114,45670150.0],["2022-11-24",25.3114,26.0036,25.2041,25.3406,35694084.0],["2022-11-25",25.3406,25.5941,24.9701,25.2626,29906226.0],["2022-11-28",25.2626,25.8574,24.4924,25.1359,42070774.0],["2022-11-29",25.1359,25.2041,24.5704,24.7069,46033142.0],["2022-11-30",24.7069,24.8629,23.8586,24.4631,43365589.0],["2022-12-01",24.4631,24.4924,24.0146,24.2876,36787682.0],["2022-12-02",24.2876,24.3169,23.020090103149414,23.0201,73677257.0],["2022-12-05",23.0201,23.8098,22.8641,23.7806,52994442.0],["2022-12-06",23.7806,23.780597686767578,23.2541,23.5271,41006723.0],["2022-12-07",23.5271,23.5856,22.9226,23.0981,29939515.0],["2022-12-08",23.0981,23.2541,22.6008,22.6886,34637040.0],["2022-12-09",22.6886,22.8543,22.4253,22.8348,30881861.0],["2022-12-12",22.8348,22.834835052490234,22.1523,22.4253,38723919.0],["2022-12-13",22.4253,22.6691,22.1133,22.2303,29547703.0],["2022-12-14",22.2303,22.7178,22.2108,22.3668,27273299.0],["2022-12-15",22.3668,22.5716,22.0646,22.4936,21990662.0],["2022-12-16",22.4936,22.493579864501953,21.8403,21.9866,32748845.0],["2022-12-19",21.9866,22.2596,21.6551,21.8793,22260425.0],["2022-12-20",21.8793,22.8056,21.7721,22.4253,42641322.0],["2022-12-21",22.4253,22.425329208374023,21.3918,21.5966,34857661.0],["2022-12-22",21.5966,21.9281,21.0018,21.1286,36643091.0],["2022-12-23",21.1286,21.2651,20.7873,20.9726,21210934.0],["2022-12-26",20.9726,21.5381,20.9433,21.5381,25129951.0],["2022-12-27",21.5381,21.6746,21.3626,21.6063,20960337.0],["2022-12-28",21.6063,22.0353,21.4503,21.7038,25975763.0],["2022-12-29",21.7038,22.1231,21.5966,22.0841,25575616.0],["2022-12-30",22.0841,22.1816,21.6746,21.7233,23049379.0],["2023-01-03",21.7233,22.4253,21.6453,22.3278,31063052.0],["2023-01-04",22.3278,22.4838,22.1621,22.4253,22964603.0],["2023-01-05",22.4253,22.5618,22.2986,22.5033,21808069.0],["2023-01-06",22.5033,22.6203,22.0158,22.0743,33624853.0],["2023-01-09",22.0743,22.1816,21.830570220947266,21.8306,28165412.0],["2023-01-10",21.8306,21.8988,21.3918,21.4503,29253575.0],["2023-01-11",21.4503,21.8793,21.3138,21.5283,25307006.0],["2023-01-12",21.5283,21.8208,21.3918,21.5186,17346222.0],["2023-01-13",21.5186,21.9378,21.2163,21.4016,36003219.0],["2023-01-16",21.4016,22.600830078125,21.401565551757812,22.6008,61468247.0],["2023-01-17",22.6008,23.1663,22.2791,23.0396,46840702.0],["2023-01-18",23.0396,23.3223,22.9128,23.0103,28029450.0],["2023-01-19",23.0103,23.0591,22.6203,23.0103,25900296.0],["2023-01-20",23.0103,23.1078,22.9226,23.0688,21668709.0],["2023-01-30",23.0688,23.4881,22.9713,23.0883,39238738.0],["2023-01-31",23.0883,23.3418,22.8251,23.1176,23284256.0],["2023-02-01",23.1176,23.3516,23.0493,23.2638,30648722.0],["2023-02-02",23.2638,23.5173,22.9323,23.0006,30255736.0],["2023-02-03",23.0006,23.4003,22.6691,23.3126,34859334.0],["2023-02-06",23.3126,23.6441,22.9128,22.9616,34006434.0],["2023-02-07",22.9616,23.2638,22.8348,23.0006,18970864.0],["2023-02-08",23.0006,23.3516,22.7958,22.8056,25178647.0],["2023-02-09",22.8056,23.8293,22.6496,23.7318,66536662.0],["2023-02-10",23.7318,23.731847763061523,23.2931,23.4491,31519355.0],["2023-02-13",23.4491,23.9366,23.449092864990234,23.8098,41046625.0],["2023-02-14",23.8098,23.9171,23.4296,23.6246,29384010.0],["2023-02-15",23.6246,23.6246,23.1761,23.2443,28631928.0],["2023-02-16",23.2443,23.4783,22.3668,22.5716,42275171.0],["2023-02-17",22.5716,22.6691,22.2986,22.4546,30933110.0],["2023-02-20",22.4546,22.7471,22.2303,22.6886,23717602.0],["2023-02-21",22.6886,23.0883,22.6008,22.8251,22930070.0],["2023-02-22",22.8251,23.0591,22.5423,22.6691,24438476.0],["2023-02-23",22.6691,22.8446,22.3376,22.4546,24508847.0],["2023-02-24",22.4546,23.9756,22.454580307006836,23.4881,82047060.0],["2023-02-27",23.4881,23.8196,23.1273,23.6928,51357145.0],["2023-02-28",23.6928,23.692848205566406,22.8836,23.2931,50307763.0],["2023-03-01",23.2931,23.7708,23.0103,23.6636,46019271.0],["2023-03-02",23.6636,24.6386,23.6051,24.3071,73561024.0],["2023-03-03",24.3071,25.7891,24.0341,25.7111,116503875.0],["2023-03-06",25.7111,26.9786,25.71112823486328,25.9159,133070825.0],["2023-03-07",25.9159,26.4424,25.2041,25.3016,88123207.0],["2023-03-08",25.3016,25.8379,24.9409,25.6624,59320810.0],["2023-03-09",25.6624,26.2084,25.2431,25.4479,49546782.0],["2023-03-10",25.4479,25.447872161865234,24.7264,24.7556,43190077.0],["2023-03-13",24.7556,25.1944,24.6484,25.1456,43494841.0],["2023-03-14",25.1456,25.4966,24.6094,25.2431,56631278.0],["2023-03-15",25.2431,25.4576,24.7654,25.3309,39602124.0],["2023-03-16",25.3309,25.33087158203125,24.1804,24.2584,53348782.0],["2023-03-17",24.2584,24.7556,24.25835418701172,24.4729,34972580.0],["2023-03-20",24.4729,24.9604,23.9951,24.0634,45983287.0],["2023-03-21",24.0634,25.3504,24.063352584838867,24.4924,60043341.0],["2023-03-22",24.4924,24.9701,24.1121,24.2974,46405324.0],["2023-03-23",24.2974,24.3851,23.9659,24.3266,35244630.0],["2023-03-24",24.3266,24.326608657836914,23.4003,23.5953,47585318.0],["2023-03-27",23.5953,23.6051,23.1176,23.4393,34685550.0],["2023-03-28",23.4393,23.7806,23.1468,23.2541,34220466.0],["2023-03-29",23.2541,23.2638,22.5131,22.6398,51136977.0],["2023-03-30",22.6398,22.9616,22.5228,22.7958,31994772.0],["2023-03-31",22.7958,22.9616,22.6301,22.8153,27460209.0],["2023-04-03",22.8153,22.9908,22.4741,22.6593,48670940.0],["2023-04-04",22.6593,23.0493,22.2596,22.5813,65694994.0],["2023-04-06",22.5813,22.8251,22.1426,22.8153,52944333.0],["2023-04-07",22.8153,22.9518,22.6203,22.8251,46511738.0],["2023-04-10",22.8251,24.6484,22.825084686279297,23.6831,134259989.0],["2023-04-11",23.6831,23.68309783935547,23.0396,23.2151,74757948.0],["2023-04-12",23.2151,23.3906,22.9713,23.2248,53162767.0],["2023-04-13",23.2248,24.2291,23.0298,24.1901,105070795.0],["2023-04-14",24.1901,24.19010353088379,23.5856,23.8976,60944144.0],["2023-04-17",23.8976,24.3656,23.6831,24.1804,76484209.0],["2023-04-18",24.1804,24.4924,23.8976,24.2584,62912508.0],["2023-04-19",24.2584,24.3949,23.5758,23.6051,66661495.0],["2023-04-20",23.6051,23.6148,23.1273,23.1956,55486086.0],["2023-04-21",23.1956,24.6386,22.9616,24.0731,154011931.0],["2023-04-24",24.0731,24.8921,23.6928,24.7946,152366117.0],["2023-04-25",24.7946,25.2431,24.1804,24.6484,116137486.0],["2023-04-26",24.6484,25.1359,24.4534,24.8141,105060482.0],["2023-04-27",24.8141,26.5789,24.2876,26.0231,169983015.0],["2023-04-28",26.0231,26.023134231567383,24.5509,25.2626,158739971.0],["2023-05-04",25.2626,26.5106,24.8336,25.3504,143291443.0],["2023-05-05",25.3504,25.9256,24.2974,24.5216,114084054.0],["2023-05-08",24.5216,26.97864532470703,24.521610260009766,26.9786,198846922.0],["2023-05-09",26.9786,28.4119,26.97864532470703,27.0859,289512276.0],["2023-05-10",27.0859,27.5247,26.1986,26.5691,145392607.0],["2023-05-11",26.5691,26.8421,25.2236,25.8379,112423989.0],["2023-05-12",25.8379,26.1791,25.2919,25.3601,94381541.0],["2023-05-15",25.3601,27.8952,24.9896,27.8952,165303602.0],["2023-05-16",27.8952,29.2504,27.4954,28.0414,243552019.0],["2023-05-17",28.0414,29.8159,27.2322,29.2894,224897007.0],["2023-05-18",29.2894,29.7282,28.6167,29.2017,140809888.0],["2023-05-19",29.2017,29.5722,28.0804,28.3047,117094096.0],["2023-05-22",28.3047,28.5582,27.7879,28.0804,72422295.0],["2023-05-23",28.0804,28.2364,27.0859,27.2809,100169029.0],["2023-05-24",27.2809,27.9732,26.9689,27.0859,99422490.0],["2023-05-25",27.0859,27.5734,26.7251,27.4662,90673293.0],["2023-05-26",27.4662,27.466154098510742,26.3254,27.1249,82121421.0],["2023-05-29",27.1249,28.9384,27.124897003173828,28.3339,129356783.0],["2023-05-30",28.3339,29.0164,27.8952,28.3534,99490843.0],["2023-05-31",28.3534,28.7629,27.8464,28.0999,96273220.0],["2023-06-01",28.0999,28.6654,27.0956,28.2072,116830398.0],["2023-06-02",28.2072,28.9092,27.6612,27.6904,96810265.0],["2023-06-05",27.6904,28.4509,27.3589,27.9244,71883463.0],["2023-06-06",27.9244,28.3339,27.1054,27.1444,75749571.0],["2023-06-07",27.1444,27.4077,26.6861,26.8811,75897740.0],["2023-06-08",26.8811,27.7197,26.7836,27.1054,67560274.0],["2023-06-09",27.1054,27.2517,26.7251,27.1054,52830966.0],["2023-06-12",27.1054,27.4759,26.8226,27.0566,55030016.0],["2023-06-13",27.0566,27.1054,26.3839,27.0664,58226234.0],["2023-06-14",27.0664,27.5344,26.9104,27.0664,68767860.0],["2023-06-15",27.0664,27.2906,26.6374,26.8129,50293662.0],["2023-06-16",26.8129,28.8604,26.81289291381836,27.9634,127859759.0],["2023-06-19",27.9634,29.6209,27.9634,29.3967,142783780.0],["2023-06-20",29.3967,32.3412,28.9969,31.883,234439975.0],["2023-06-21",31.883,32.8287,31.298,31.4735,174706953.0],["2023-06-26",31.4735,32.3412,30.713,31.0835,132203477.0],["2023-06-27",31.0835,32.6045,30.5667,32.0682,173165208.0],["2023-06-28",32.0682,32.4875,31.6002,31.6002,129222797.0],["2023-06-29",31.6002,32.1657,30.9567,31.7952,91814562.0],["2023-06-30",31.7952,32.468,31.3467,32.0877,83128296.0],["2023-07-03",32.0877,32.5752,31.6587,31.9122,110820482.0],["2023-07-04",31.9122,31.961,30.4009,30.8592,137554235.0],["2023-07-05",30.8592,31.025,30.0889,30.2059,93728701.0],["2023-07-06",30.2059,30.5764,30.0694,30.2254,56566760.0],["2023-07-07",30.2254,30.6154,29.9329,30.1767,61519413.0],["2023-07-10",30.1767,30.7422,29.8452,30.2644,54103598.0],["2023-07-11",30.2644,30.6544,30.0597,30.1669,53150016.0],["2023-07-12",30.1669,30.166942596435547,29.4645,29.5035,65264964.0],["2023-07-13",29.5035,30.2645,29.2694,29.923,62324134.0],["2023-07-14",29.923,31.3182,29.6596,30.9767,93276767.0],["2023-07-17",30.9767,32.0109,30.4109,31.445,89012603.0],["2023-07-18",31.445,31.6694,31.0353,31.1036,55614759.0],["2023-07-19",31.1036,31.3963,30.7231,31.0743,39927280.0],["2023-07-20",31.0743,31.367,30.4499,30.6645,48232272.0],["2023-07-21",30.6645,30.684,29.9328,30.1474,48914479.0],["2023-07-24",30.1474,31.9914,29.9328,31.4841,80115684.0],["2023-07-25",31.4841,31.728,31.2206,31.5524,53497359.0],["2023-07-26",31.5524,32.0597,30.6743,30.9084,54994601.0],["2023-07-27",30.9084,33.0549,30.8792,32.089,103174664.0],["2023-07-28",32.089,32.08896255493164,30.6157,31.6109,89613557.0],["2023-07-31",31.6109,32.6548,31.0938,32.567,105389176.0],["2023-08-01",32.567,32.928,32.0792,32.3621,63444819.0],["2023-08-02",32.3621,32.5085,31.4158,31.6792,61138258.0],["2023-08-03",31.6792,31.8353,31.1231,31.4938,48840244.0],["2023-08-04",31.4938,31.6792,29.9523,29.9523,121462926.0],["2023-08-07",29.9523,30.245,29.523,29.9913,53808807.0],["2023-08-08",29.9913,29.9913272857666,28.4205,28.5962,108360920.0],["2023-08-09",28.5962,28.8791,28.2547,28.3913,44374627.0],["2023-08-10",28.3913,28.8791,28.39126968383789,28.6742,41489368.0],["2023-08-11",28.6742,28.8303,28.2059,28.3035,35340792.0],["2023-08-14",28.3035,29.1328,27.8644,29.0254,57281849.0],["2023-08-15",29.0254,29.2108,28.5083,28.7132,34206898.0],["2023-08-16",28.7132,28.71323013305664,27.8839,28.001,41711582.0],["2023-08-17",28.001,28.3913,27.5425,28.3718,48567715.0],["2023-08-18",28.3718,28.3718,27.4449,27.4742,49989027.0],["2023-08-21",27.4742,27.8839,27.24,27.279,34653925.0],["2023-08-22",27.279,28.2937,27.27903175354004,28.2742,62666310.0],["2023-08-23",28.2742,28.27419090270996,27.64,27.6595,30003255.0],["2023-08-24",27.6595,27.9815,27.4351,27.5034,33950612.0],["2023-08-25",27.5034,27.7766,26.8498,27.5132,31618715.0],["2023-08-28",27.5132,29.1035,27.5131893157959,27.8059,53521542.0],["2023-08-29",27.8059,28.5474,27.6498,28.3522,45512735.0],["2023-08-30",28.3522,28.5864,28.0498,28.4303,36951982.0],["2023-08-31",28.4303,28.4303,27.5229,27.6986,48178186.0],["2023-09-01",27.6986,27.8352,27.4644,27.6986,25502189.0],["2023-09-04",27.6986,28.3718,27.6108,28.2157,39545961.0],["2023-09-05",28.2157,28.3913,27.9717,28.1376,23780864.0],["2023-09-06",28.1376,28.137603759765625,27.562,27.7766,32845515.0],["2023-09-07",27.7766,27.776611328125,26.2058,26.4107,80139633.0],["2023-09-08",26.4107,26.9473,26.1961,26.7424,43929522.0],["2023-09-11",26.7424,27.3376,26.6839,27.2498,44696667.0],["2023-09-12",27.2498,27.3473,26.8985,27.0156,26423047.0],["2023-09-13",27.0156,27.0254,26.6058,26.8107,22175996.0],["2023-09-14",26.8107,27.1717,26.7327,26.84,23893595.0],["2023-09-15",26.84,27.2595,26.7034,26.7522,35695043.0],["2023-09-18",26.7522,27.279,26.4595,27.1717,30093633.0],["2023-09-19",27.1717,27.6986,26.9766,27.3278,34774032.0],["2023-09-20",27.3278,27.4742,27.0546,27.0741,18663299.0],["2023-09-21",27.0741,27.7181,26.9473,27.1717,31045136.0],["2023-09-22",27.1717,27.601,26.9473,27.5229,34832443.0],["2023-09-25",27.5229,28.1181,27.2888,27.4351,51313548.0],["2023-09-26",27.4351,28.0888,27.2693,27.5912,47020887.0],["2023-09-27",27.5912,27.923,26.6546,26.7132,81089441.0],["2023-09-28",26.7132,27.2693,26.713159561157227,27.2205,47380213.0],["2023-10-09",27.2205,28.0498,26.6741,27.64,44231012.0],["2023-10-10",27.64,27.7571,26.9766,27.0741,36352029.0],["2023-10-11",27.0741,27.4351,26.479,26.8205,45596036.0],["2023-10-12",26.8205,27.0351,26.6644,26.8693,36938425.0],["2023-10-13",26.8693,26.8692626953125,25.8058,26.1473,49097330.0],["2023-10-16",26.1473,26.4693,26.0985,26.2741,33033807.0],["2023-10-17",26.2741,26.3522,25.9034,26.2253,22880828.0],["2023-10-18",26.2253,26.2253360748291,25.542387008666992,25.5424,31738373.0],["2023-10-19",25.5424,25.64,25.1326,25.1619,35728328.0],["2023-10-20",25.1619,25.4643,25.0448,25.1131,27547186.0],["2023-10-23",25.1131,25.2107,24.3911,24.5765,30062468.0],["2023-10-24",24.5765,24.8302,24.4009,24.6058,34031831.0],["2023-10-25",24.6058,24.8985,24.4399,24.4887,31282748.0],["2023-10-26",24.4887,24.8789,24.196,24.8692,44558922.0],["2023-10-27",24.8692,25.4058,24.6448,25.2497,31867206.0],["2023-10-30",25.2497,25.4253,24.8497,25.3765,33391033.0],["2023-10-31",25.3765,25.6302,24.7131,25.2497,38854586.0],["2023-11-01",25.2497,25.5034,25.0741,25.318,27945442.0],["2023-11-02",25.318,25.6204,24.9472,24.9472,24055444.0],["2023-11-03",24.9472,25.396,24.9277,25.318,31658705.0],["2023-11-06",25.318,25.5521,25.2107,25.5326,37006851.0],["2023-11-07",25.5326,25.532629013061523,25.279,25.4253,23666970.0],["2023-11-08",25.4253,25.4838,25.1521,25.2692,25110348.0],["2023-11-09",25.2692,25.6399,25.035,25.1033,35270915.0],["2023-11-10",25.1033,25.103343963623047,24.6838,24.8789,31826362.0],["2023-11-13",24.8789,25.1131,24.5472,25.1033,40990869.0],["2023-11-14",25.1033,25.5424,24.9863,25.4448,44933068.0],["2023-11-15",25.4448,25.6302,25.2594,25.4253,27116152.0],["2023-11-16",25.4253,25.6107,25.2399,25.2497,23493097.0],["2023-11-17",25.2497,25.2497,24.9277,25.0838,22043601.0],["2023-11-20",25.0838,26.0985,25.0058,26.0009,61015723.0],["2023-11-21",26.0009,26.1961,25.6985,25.7375,36059903.0],["2023-11-22",25.7375,25.9522,25.4253,25.4546,24829390.0],["2023-11-23",25.4546,25.7961,25.3473,25.6692,28778838.0],["2023-11-24",25.6692,25.669218063354492,24.9765,25.1131,31271749.0],["2023-11-27",25.1131,25.6497,24.8594,25.3668,32926139.0],["2023-11-28",25.3668,25.7082462310791,25.2985,25.7082,29680223.0],["2023-11-29",25.7082,26.1083,25.4838,25.7961,42672979.0],["2023-11-30",25.7961,27.4644,25.79605484008789,26.9668,85024877.0],["2023-12-01",26.9668,27.0254,26.6156,26.9083,39820569.0],["2023-12-04",26.9083,27.5912,26.8595,27.2693,51383425.0],["2023-12-05",27.2693,27.4644,26.7424,26.7522,40558961.0],["2023-12-06",26.7522,27.4546,26.752185821533203,27.3278,46177709.0],["2023-12-07",27.3278,27.4644,26.84,27.3083,41348723.0],["2023-12-08",27.3083,27.5229,26.8985,26.918,54867239.0],["2023-12-11",26.918,27.3181,26.3034,27.2498,43583936.0],["2023-12-12",27.2498,28.1766,27.24976348876953,28.0791,69067195.0],["2023-12-13",28.0791,28.3815,27.8254,28.0303,47632569.0],["2023-12-14",28.0303,28.5864,27.8644,27.8937,33831321.0],["2023-12-15",27.8937,28.3913,27.6888,28.1181,34103802.0],["2023-12-18",28.1181,28.6547,27.7961,28.323,40772442.0],["2023-12-19",28.323,29.0937,28.1864,28.9279,50564511.0],["2023-12-20",28.9279,29.2401,28.2839,28.4791,41722342.0],["2023-12-21",28.4791,28.7132,28.001,28.4888,38712329.0],["2023-12-22",28.4888,28.7815,28.3132,28.5962,41866902.0],["2023-12-25",28.5962,28.7327,27.923,28.1766,41787161.0],["2023-12-26",28.1766,28.3035,27.7571,28.0693,27719999.0],["2023-12-27",28.0693,28.6352,27.923,28.5669,33313017.0],["2023-12-28",28.5669,28.684,28.04,28.0986,43656822.0],["2023-12-29",28.0986,28.762,28.0108,28.723,37537501.0],["2024-01-02",28.723,29.7572,28.7132,29.0742,55697597.0],["2024-01-03",29.0742,29.562,28.8986,29.5133,42374787.0],["2024-01-04",29.5133,29.513261795043945,28.6742,29.0742,38794005.0],["2024-01-05",29.0742,29.3572,28.5766,28.801,31292074.0],["2024-01-08",28.801,29.123,28.5962,28.7327,29398328.0],["2024-01-09",28.7327,28.732744216918945,28.0108,28.3815,36104327.0],["2024-01-10",28.3815,28.7815,27.8254,28.4498,28374075.0],["2024-01-11",28.4498,29.0254,28.2937,28.8791,25651642.0],["2024-01-12",28.8791,29.2401,28.7425,28.9084,22413895.0],["2024-01-15",28.9084,29.2303,28.4303,28.7132,20270336.0],["2024-01-16",28.7132,28.9181,28.2937,28.7815,30668336.0],["2024-01-17",28.7815,28.8303,28.0888,28.0888,19353030.0],["2024-01-18",28.0888,28.08881950378418,27.0351,27.9425,68401342.0],["2024-01-19",27.9425,28.2449,27.7571,27.9815,25993303.0],["2024-01-22",27.9815,28.0693,27.1229,27.3571,42409984.0],["2024-01-23",27.3571,27.6205,26.9376,27.4644,29331935.0],["2024-01-24",27.4644,28.7132,27.4156,28.6449,41484415.0],["2024-01-25",28.6449,30.2255,28.4498,30.0401,73562401.0],["2024-01-26",30.0401,30.0889,29.5913,29.9913,40919563.0],["2024-01-29",29.9913,30.684,29.7767,29.9035,50668306.0],["2024-01-30",29.9035,31.2206,29.6596,30.4987,76744707.0],["2024-01-31",30.4987,30.4986629486084,29.5913,29.845,54713974.0],["2024-02-01",29.845,30.206,29.2693,29.7864,40134202.0],["2024-02-02",29.7864,30.5084,28.9181,29.9425,59110857.0],["2024-02-05",29.9425,30.2255,28.7815,29.6401,58190944.0],["2024-02-06",29.6401,30.0401,28.6449,29.6011,66233660.0],["2024-02-07",29.6011,30.8987,29.2986,30.8987,64987366.0],["2024-02-08",30.8987,31.367,30.3523,30.6353,57169674.0],["2024-02-19",30.6353,32.1963,30.5182,32.1085,68392636.0],["2024-02-20",32.1085,32.5768,31.5719,31.9719,49011904.0],["2024-02-21",31.9719,33.0158,31.7182,32.128,69504222.0],["2024-02-22",32.128,32.8792,31.8548,32.7329,51625741.0],["2024-02-23",32.7329,33.0451,32.1865,32.4207,45006999.0],["2024-02-26",32.4207,32.928,31.9036,32.0597,50828323.0],["2024-02-27",32.0597,32.8305,31.8548,32.8305,46773939.0],["2024-02-28",32.8305,33.7963,32.3914,32.3914,68402771.0],["2024-02-29",32.3914,34.6354,32.2353,34.6354,79144355.0],["2024-03-01",34.6354,34.9574,34.3232,34.7915,48877123.0],["2024-03-04",34.7915,36.9574,34.5183,36.0111,78109358.0],["2024-03-05",36.0111,36.8501,35.3964,36.5574,59985827.0],["2024-03-06",36.5574,36.733,35.8159,36.3525,48644696.0],["2024-03-07",36.3525,37.2599,35.5818,35.8452,60328742.0],["2024-03-08",35.8452,36.6745,35.6208,36.5379,49114250.0],["2024-03-11",36.5379,36.8306,35.6403,36.1184,46273788.0],["2024-03-12",36.1184,36.2355,33.6695,33.9817,127572304.0],["2024-03-13",33.9817,33.981719970703125,32.8695,33.5134,93562093.0],["2024-03-14",33.5134,34.05,33.1622,33.5036,50744903.0],["2024-03-15",33.5036,33.6402,32.9866,33.4646,42394880.0],["2024-03-18",33.4646,34.5573,33.2793,34.2647,61099562.0],["2024-03-19",34.2647,34.4695,33.9329,33.9329,37133540.0],["2024-03-20",33.9329,34.4793,33.7573,34.0305,37191357.0],["2024-03-21",34.0305,34.7232,33.9329,34.1573,38116672.0],["2024-03-22",34.1573,34.2354,33.5915,34.1476,39314934.0],["2024-03-25",34.1476,34.3817,33.4841,33.9524,39570324.0],["2024-03-26",33.9524,34.5671,33.9037,34.1183,33388162.0],["2024-03-27",34.1183,34.3232,33.5622,33.8549,34672832.0],["2024-03-28",33.8549,34.1476,33.25,33.7573,44894609.0],["2024-03-29",33.7573,36.4598,33.6793,36.0989,64690627.0],["2024-04-01",36.0989,36.8306,35.5427,36.5379,54221285.0],["2024-04-02",36.5379,36.9574,36.294,36.5281,44304455.0],["2024-04-03",36.5281,37.5623,36.372,36.8794,53168921.0],["2024-04-08",36.8794,38.1672,36.616,37.6599,56939413.0],["2024-04-09",37.6599,37.7379,36.4696,36.5281,50779342.0],["2024-04-10",36.5281,36.9282,36.0013,36.294,41942252.0],["2024-04-11",36.294,37.3965,36.1281,36.7818,40800754.0],["2024-04-12",36.7818,37.3574,36.2355,36.372,36910927.0],["2024-04-15",36.372,38.7721,36.372,38.616,67209295.0],["2024-04-16",38.616,38.938,37.5526,37.6989,57661507.0],["2024-04-17",37.6989,38.4599,36.733,38.4111,46341043.0],["2024-04-18",38.4111,38.41114044189453,36.9769,37.816,59108120.0],["2024-04-19",37.816,39.016,37.5135,38.1477,50289499.0],["2024-04-22",38.1477,38.5185,36.4403,36.616,60617022.0],["2024-04-23",36.616,36.6843,35.2013,35.6598,59708694.0],["2024-04-24",35.6598,36.1574,35.6501,36.0208,31750179.0],["2024-04-25",36.0208,36.3818,35.6988,36.1476,30140507.0],["2024-04-26",36.1476,36.6257,36.0111,36.5281,42012159.0],["2024-04-29",36.5281,36.9379,34.6939,35.7379,79265214.0],["2024-04-30",35.7379,36.4111,35.1135,35.611,50214130.0],["2024-05-06",35.611,36.5867,35.2501,36.1379,59167403.0],["2024-05-07",36.1379,37.2404,35.8159,36.5769,61620500.0],["2024-05-08",36.5769,36.6452,36.1379,36.3037,32096771.0],["2024-05-09",36.3037,37.3672,36.1964,37.3184,56509191.0],["2024-05-10",37.3184,37.816,36.7818,37.0648,43529035.0],["2024-05-13",37.0648,37.738,36.4208,37.5331,50861050.0],["2024-05-14",37.5331,38.0989,37.2794,37.6404,39330443.0],["2024-05-15",37.6404,37.64038848876953,36.0013,36.0501,53928253.0],["2024-05-16",36.0501,36.0501,35.3964,35.4647,53793400.0],["2024-05-17",35.4647,35.6793,34.489,34.9378,66211959.0],["2024-05-20",34.9378,35.6306,34.9183,35.4257,45861332.0],["2024-05-21",35.4257,35.8159,35.133,35.3281,36414418.0],["2024-05-22",35.3281,35.4354,34.6939,34.8988,33682883.0],["2024-05-23",34.8988,35.2501,34.372,34.5769,37477575.0],["2024-05-24",34.5769,34.9574,34.2647,34.5964,37153237.0],["2024-05-27",34.5964,35.2208,34.5183,35.211,44006649.0],["2024-05-28",35.211,35.3769,34.733,35.0159,30403481.0],["2024-05-29",35.0159,35.172,34.6452,34.8305,24009904.0],["2024-05-30",34.8305,37.0452,34.4988,36.5769,84613687.0],["2024-05-31",36.5769,36.733,36.1964,36.2355,33120437.0],["2024-06-03",36.2355,37.3965,36.23545455932617,36.8794,49950069.0],["2024-06-04",36.8794,37.1135,36.5379,36.9769,32618018.0],["2024-06-05",36.9769,37.4355,36.7038,36.8208,35017411.0],["2024-06-06",36.8208,37.7575,36.6452,37.2501,50802246.0],["2024-06-07",37.2501,38.0306,37.1526,37.5428,39655745.0],["2024-06-11",37.5428,38.1965,35.7086,36.3428,62721022.0],["2024-06-12",36.3428,36.9965,35.9818,36.8208,30515149.0],["2024-06-13",36.8208,38.2258,36.694,37.855,49919543.0],["2024-06-14",37.855,37.9038,36.8404,37.2111,38644301.0],["2024-06-17",37.2111,37.6989,37.094,37.4062,23173563.0],["2024-06-18",37.4062,38.1477,37.094,37.9233,36095081.0],["2024-06-19",37.9233,38.1087,36.4989,37.0648,40291465.0],["2024-06-20",37.0648,38.2063,36.9672,37.3867,42941436.0],["2024-06-21",37.3867,37.5428,36.5867,37.3087,29639842.0],["2024-06-24",37.3087,37.3672,36.6842,36.6842,27112166.0],["2024-06-25",36.6842,36.8404,35.7574,36.1476,42128769.0],["2024-06-26",36.1476,36.5867,35.6598,36.4891,31467936.0],["2024-06-27",36.4891,37.1135,35.9525,36.8306,34616642.0],["2024-06-28",36.8306,39.9917,36.7818,39.7185,95206091.0],["2024-07-01",39.7185,40.3722,39.4844,40.1673,48045103.0],["2024-07-02",40.1673,40.538,39.738,40.099,33189818.0],["2024-07-03",40.099,40.1966,39.0258,39.4551,33979783.0],["2024-07-04",39.4551,39.9136,39.3575,39.4551,24944294.0],["2024-07-08",39.4551,39.66,38.7038,39.3575,28970391.0],["2024-07-09",39.3575,40.4698,38.7331,40.0112,50824511.0],["2024-07-10",40.0112,40.9771,39.5136,40.1185,39535321.0],["2024-07-11",40.1185,41.4064,40.11852264404297,40.86,40490986.0],["2024-07-12",40.86,41.1527,40.4502,40.7332,25550838.0],["2024-07-15",40.7332,41.4747,39.7087,40.6844,44487141.0],["2024-07-16",40.6844,40.8698,40.2941,40.6746,25275991.0],["2024-07-17",40.6746,41.2893,39.9039,40.1673,30364340.0],["2024-07-18",40.1673,41.3381,39.5917,41.2698,42065608.0],["2024-07-19",41.2698,42.1479,40.8112,42.0503,44424255.0],["2024-07-22",42.0503,42.5967,41.4649,41.9332,38592664.0],["2024-07-23",41.9332,42.0503,40.5478,40.6844,37333095.0],["2024-07-24",40.6844,41.8161,40.4112,41.3088,38926978.0],["2024-07-25",41.3088,41.30881118774414,38.7331,39.0356,66376545.0],["2024-07-26",39.0356,39.9234,38.8307,39.5429,39421000.0],["2024-07-29",39.5429,41.3283,39.54289245605469,40.3429,42415364.0],["2024-07-30",40.3429,40.4405,39.6112,40.2941,25977452.0],["2024-07-31",40.2941,40.6161,38.9282,39.9819,42430265.0],["2024-08-01",39.9819,41.1039,39.5917,40.2258,38505465.0],["2024-08-02",40.2258,40.9283,39.8844,40.2161,31876109.0],["2024-08-05",40.2161,40.216087341308594,38.5087,38.5868,48279964.0],["2024-08-06",38.5868,39.2014,38.0599,38.6258,37739082.0],["2024-08-07",38.6258,39.1039,38.3233,38.6355,25165228.0],["2024-08-08",38.6355,38.63554382324219,37.7379,37.8648,32802923.0],["2024-08-09",37.8648,38.3159,37.2764,37.3156,27380505.0],["2024-08-12",37.3156,37.8354,36.9331,37.2666,23782775.0],["2024-08-13",37.2666,38.7376,37.26655578613281,38.5317,41653294.0],["2024-08-14",38.5317,38.8161,38.0021,38.5611,22804938.0],["2024-08-15",38.5611,38.9926,38.2571,38.6493,24802552.0],["2024-08-16",38.6493,38.7964,38.1296,38.4434,19454103.0],["2024-08-19",38.4434,38.7866,38.0315,38.6591,17811089.0],["2024-08-20",38.6591,38.767,37.7569,38.0315,21379925.0],["2024-08-21",38.0315,38.2767,37.6196,38.1982,17388360.0],["2024-08-22",38.1982,38.4826,37.7667,38.2276,18434603.0],["2024-08-23",38.2276,38.5709,37.7667,38.0609,21067717.0],["2024-08-26",38.0609,38.3061,37.345,38.0707,22091580.0],["2024-08-27",38.0707,38.11,37.3744,37.5902,16872299.0],["2024-08-28",37.5902,38.9926,37.590187072753906,38.1982,34746398.0],["2024-08-29",38.1982,38.3944,37.4823,38.0119,20678018.0],["2024-08-30",38.0119,38.3747,37.6294,37.6294,41241112.0],["2024-09-02",37.6294,37.62941360473633,33.9714,34.2264,90845488.0],["2024-09-19",34.2264,36.7566,34.22638702392578,35.364,113655453.0],["2024-09-20",35.364,35.36399841308594,32.8632,33.2261,85317930.0],["2024-09-23",33.2261,33.687,32.6475,33.2457,60445006.0],["2024-09-24",33.2457,34.6971,32.569,34.3637,87429849.0],["2024-09-25",34.3637,36.1584,34.363685607910156,36.1387,89937718.0],["2024-09-26",36.1387,36.6193,34.9129,36.5703,73653092.0],["2024-09-27",36.5703,37.6686,36.2074,37.649,55141326.0],["2024-09-30",37.649,41.2678,37.64902877807617,40.9638,130829351.0],["2024-10-08",40.9638,45.0631,40.699,42.4643,151202120.0],["2024-10-09",42.4643,42.46426010131836,39.2966,39.3751,102999764.0],["2024-10-10",39.3751,43.2488,39.37506103515625,41.3168,128315482.0],["2024-10-11",41.3168,41.7582,39.0318,39.6987,86795885.0],["2024-10-14",39.6987,40.7775,39.2574,39.8948,85428387.0],["2024-10-15",39.8948,39.89482498168945,38.5513,38.669,64451489.0],["2024-10-16",38.669,39.4829,37.9727,38.6591,59161236.0],["2024-10-17",38.6591,38.8749,37.6392,37.6392,76306165.0],["2024-10-18",37.6392,38.8651,36.992,38.3944,84264051.0],["2024-10-21",38.3944,38.9828,38.1982,38.3159,77507242.0],["2024-10-22",38.3159,38.5218,37.6883,38.2571,55442055.0],["2024-10-23",38.2571,38.9828,38.0707,38.4924,80979780.0],["2024-10-24",38.4924,38.492427825927734,37.394,37.4529,60713461.0],["2024-10-25",37.4529,38.1296,37.3842,37.4823,53759142.0],["2024-10-28",37.4823,38.2178,37.0704,37.9628,56756901.0],["2024-10-29",37.9628,38.4434,37.5313,37.5804,53455972.0],["2024-10-30",37.5804,37.9825,37.1783,37.904,55778136.0],["2024-10-31",37.904,37.904014587402344,35.2463,36.0407,132685476.0],["2024-11-01",36.0407,37.1783,35.6582,36.1387,68878796.0],["2024-11-04",36.1387,36.482,35.8347,36.1682,50735867.0],["2024-11-05",36.1682,37.4431,35.8543,37.2273,88215336.0],["2024-11-06",37.2273,37.5117,36.6781,36.9135,68495939.0],["2024-11-07",36.9135,37.35481643676758,36.433,37.3548,60655586.0],["2024-11-08",37.3548,37.6883,36.7272,36.786,77802109.0],["2024-11-11",36.786,37.2469,36.2859,36.9233,70269279.0],["2024-11-12",36.9233,37.0606,35.8642,36.0211,70607043.0],["2024-11-13",36.0211,38.1001,35.8053,38.0511,149348205.0],["2024-11-14",38.0511,38.2767,36.8939,36.992,78594574.0],["2024-11-15",36.992,37.4725,36.177978515625,36.178,60610936.0],["2024-11-18",36.178,36.8252,35.5798,36.0015,53082539.0],["2024-11-19",36.0015,36.3153,34.8344,35.5601,60098513.0],["2024-11-20",35.5601,35.6092,35.109,35.5503,37154700.0],["2024-11-21",35.5503,35.874,35.3934,35.6288,30550802.0],["2024-11-22",35.6288,35.6582,34.4029,34.4912,45552139.0],["2024-11-25",34.4912,35.0894,34.1381,34.4323,36478270.0],["2024-11-26",34.4323,34.7952,34.2754,34.5304,25145838.0],["2024-11-27",34.5304,35.2463,34.2558,35.1875,39829355.0],["2024-11-28",35.1875,35.18747329711914,34.5304,34.5892,32482428.0],["2024-11-29",34.5892,34.7854,34.2852,34.6383,38217078.0],["2024-12-02",34.6383,35.7955,34.55,35.5405,57852044.0],["2024-12-03",35.5405,35.5503,34.9129,35.1875,34309928.0],["2024-12-04",35.1875,35.4621,34.7167,35.1286,32868620.0],["2024-12-05",35.1286,35.12862777709961,34.6677,34.8344,28984854.0],["2024-12-06",34.8344,35.06,34.5794,34.8638,34090491.0],["2024-12-09",34.8638,35.0698,34.452,34.9129,36361998.0],["2024-12-10",34.9129,35.7857,34.8933,34.9227,49053038.0],["2024-12-11",34.9227,34.92268753051758,34.5991,34.7952,25887919.0],["2024-12-12",34.7952,35.0992,34.55,34.9423,35237745.0],["2024-12-13",34.9423,34.94230270385742,34.0204,34.0303,50532469.0],["2024-12-16",34.0303,34.3245,33.4222,34.1185,43008616.0],["2024-12-17",34.1185,35.7955,34.0302,35.1777,100916242.0],["2024-12-18",35.1777,36.3349,35.17766571044922,35.3738,86303856.0],["2024-12-19",35.3738,35.8936,34.8148,35.5503,51219314.0],["2024-12-20",35.5503,35.550331115722656,34.9815,34.9815,41409718.0],["2024-12-23",34.9815,35.8151,34.6187,35.4817,53049179.0],["2024-12-24",35.4817,35.5405,35.1188,35.4228,33031479.0],["2024-12-25",35.4228,35.6974,35.0796,35.2561,34734690.0],["2024-12-26",35.2561,35.3542,35.0109,35.109,26935356.0],["2024-12-27",35.109,36.0603,35.0011,35.7367,69274814.0],["2024-12-30",35.7367,36.227,35.5601,35.7367,40803663.0],["2024-12-31",35.7367,36.1387,35.1286,35.2659,48596226.0],["2025-01-02",35.2659,35.364,33.6184,33.9028,60996632.0],["2025-01-03",33.9028,33.9028,32.9319,33.079,45041310.0],["2025-01-06",33.079,33.3928,32.1375,32.4415,43330877.0],["2025-01-07",32.4415,32.7946,32.1767,32.7553,29622858.0],["2025-01-08",32.7553,33.6282,32.7063,33.3634,48897052.0],["2025-01-09",33.3634,33.363372802734375,32.7651,32.7848,33145715.0],["2025-01-10",32.7848,32.78476333618164,31.8727,31.8727,37231374.0],["2025-01-13",31.8727,31.872711181640625,31.1862,31.5393,31961497.0],["2025-01-14",31.5393,32.4807,31.2941,32.4121,43317290.0],["2025-01-15",32.4121,32.41209411621094,31.402,31.5,42827880.0],["2025-01-16",31.5,32.3533,31.3333,32.1865,55888871.0],["2025-01-17",32.1865,32.5004,31.8825,32.0492,29518887.0],["2025-01-20",32.0492,32.7946,32.04924011230469,32.3631,39785311.0],["2025-01-21",32.3631,32.6082,31.9904,32.2062,23912416.0],["2025-01-22",32.2062,32.3631,31.7354,32.2258,29995524.0],["2025-01-23",32.2258,32.8632,32.225765228271484,32.4317,34535247.0],["2025-01-24",32.4317,33.4222,32.2748,33.128,57426182.0],["2025-01-27",33.128,33.7949,32.8926,32.9319,33124332.0],["2025-02-05",32.9319,33.0986,32.4709,32.8926,28628654.0],["2025-02-06",32.8926,33.2751,32.5788,33.1967,28210848.0],["2025-02-07",33.1967,33.4124,32.8632,33.0888,38945468.0],["2025-02-10",33.0888,33.1182,32.8534,32.9417,30585637.0],["2025-02-11",32.9417,32.941673278808594,32.4219,32.5592,29731087.0],["2025-02-12",32.5592,32.9024,32.3925,32.6671,25676997.0],["2025-02-13",32.6671,33.1378,32.5494,32.6278,36148776.0],["2025-02-14",32.6278,33.1868,32.569,32.8142,33000524.0],["2025-02-17",32.8142,33.1868,32.4611,32.5886,43145683.0],["2025-02-18",32.5886,32.6671,31.4118,31.5785,55450795.0],["2025-02-19",31.5785,32.618,31.4804,31.8923,50065339.0],["2025-02-20",31.8923,31.961,30.8136,30.9705,78552366.0],["2025-02-21",30.9705,31.3529,30.7547,31.1568,52077838.0],["2025-02-24",31.1568,31.5687,30.539,30.9705,49723655.0],["2025-02-25",30.9705,30.970468521118164,30.4507,30.4997,39198787.0],["2025-02-26",30.4997,30.5488,30.2055,30.4213,47356992.0],["2025-02-27",30.4213,30.7253,30.3428,30.6076,44642312.0],["2025-02-28",30.6076,31.098,30.2153,30.2644,60439345.0],["2025-03-03",30.2644,30.3722,29.7936,29.8721,49451930.0],["2025-03-04",29.8721,30.5978,29.872085571289062,30.3428,55847163.0],["2025-03-05",30.3428,30.34282112121582,29.7152,29.8132,50187127.0],["2025-03-06",29.8132,30.078,29.519,29.9702,48991387.0],["2025-03-07",29.9702,30.9901,29.6759,30.4703,76832726.0],["2025-03-10",30.4703,30.892,30.4017,30.6174,47514703.0],["2025-03-11",30.6174,30.7547,30.2055,30.6959,37648244.0],["2025-03-12",30.6959,30.7449,30.284,30.3134,40718491.0],["2025-03-13",30.3134,31.2843,29.98,30.892,58055468.0],["2025-03-14",30.892,31.3333,30.6566,31.1666,72653690.0],["2025-03-17",31.1666,32.1375,31.166608810424805,31.3137,83383530.0],["2025-03-18",31.3137,31.3431,30.892,31.0195,49443979.0],["2025-03-19",31.0195,31.019502639770508,30.7155,30.7547,30241447.0],["2025-03-20",30.7547,31.2353,30.6763,30.9705,46955333.0],["2025-03-21",30.9705,32.1375,30.8037,31.8041,125488698.0],["2025-03-24",31.8041,32.01,31.0882,31.4804,72878654.0],["2025-03-25",31.4804,31.6472,30.9312,31.0587,44963900.0],["2025-03-26",31.0587,31.1764,30.892,30.9999,30051416.0],["2025-03-27",30.9999,30.99989128112793,30.4311,30.6861,38020563.0],["2025-03-28",30.6861,30.686065673828125,30.1271,30.1859,38553182.0],["2025-03-31",30.1859,30.333,29.8329,29.9113,26608891.0],["2025-04-01",29.9113,30.333,29.911314010620117,30.0388,25064731.0],["2025-04-02",30.0388,30.1663,29.8231,30.1271,20687100.0],["2025-04-03",30.1271,30.12706756591797,29.7446,29.7642,25212658.0],["2025-04-07",29.7642,29.764209747314453,26.792692184448242,26.7927,74301638.0],["2025-04-08",26.7927,28.1264,26.4102,28.0872,87443112.0],["2025-04-09",28.0872,28.9796,27.5576,28.9012,82973097.0],["2025-04-10",28.9012,29.3229,28.5481,28.6854,62699989.0],["2025-04-11",28.6854,28.7345,28.3422,28.6756,38850735.0],["2025-04-14",28.6756,28.8129,28.57756233215332,28.5776,30730993.0],["2025-04-15",28.5776,28.5776,28.1657,28.3618,27431775.0],["2025-04-16",28.3618,28.5285,27.9499,28.2343,31867073.0],["2025-04-17",28.2343,29.2248,28.0578,28.7933,50810244.0],["2025-04-18",28.7933,28.793317794799805,28.2441,28.4108,26228542.0],["2025-04-21",28.4108,28.5383,28.0774,28.4599,22071448.0],["2025-04-22",28.4599,28.7149,28.4403,28.5383,23463579.0],["2025-04-23",28.5383,28.7051,28.3912,28.5383,22807186.0],["2025-04-24",28.5383,28.5383358001709,28.2245,28.2441,19023669.0],["2025-04-25",28.2441,28.8129,28.2245,28.656,31741470.0],["2025-04-28",28.656,28.7835,28.401,28.4108,19353405.0],["2025-04-29",28.4108,28.95022964477539,28.303,28.9502,35113408.0],["2025-04-30",28.9502,29.0385,28.6756,28.7149,29335578.0],["2025-05-06",28.7149,29.1071,28.714862823486328,29.0189,28388374.0],["2025-05-07",29.0189,29.6759,28.9895,29.4896,60486411.0],["2025-05-08",29.4896,29.5975,29.2248,29.5583,37362004.0],["2025-05-09",29.5583,30.2251,29.55826187133789,29.5975,57450297.0],["2025-05-12",29.5975,32.5592,29.4406,32.4219,172845835.0],["2025-05-13",32.4219,32.42190170288086,30.941,30.9803,108170568.0],["2025-05-14",30.9803,31.1862,30.8136,31.0685,48325000.0],["2025-05-15",31.0685,31.2843,30.7057,30.7743,43638800.0],["2025-05-16",30.7743,31.0882,30.539,30.7645,31859228.0],["2025-05-19",30.7645,30.9705,30.6566,30.8234,26600360.0],["2025-05-20",30.8234,31.0391,30.588,30.8626,30348279.0],["2025-05-21",30.8626,31.3726,30.7449,31.1862,41391308.0],["2025-05-22",31.1862,31.186220169067383,30.6468,30.6763,27890133.0],["2025-05-23",30.6763,30.8037,30.4213,30.4605,24888615.0],["2025-05-26",30.4605,30.588,30.284,30.4605,21149605.0],["2025-05-27",30.4605,30.5193,30.1173,30.2742,17883693.0],["2025-05-28",30.2742,30.3134,29.9309,30.0192,19263082.0],["2025-05-29",30.0192,30.2644,29.9211,30.1565,19424607.0],["2025-05-30",30.1565,30.3919,29.8819,30.078,26083377.0],["2025-06-03",30.078,30.3624,30.0192,30.1957,22825716.0],["2025-06-04",30.1957,30.4017,30.078,30.333,20375442.0],["2025-06-05",30.333,30.3330135345459,30.0094,30.1565,24959400.0],["2025-06-06",30.1565,30.3036,30.029,30.1663,19838275.0],["2025-06-09",30.1663,30.4507,30.166296005249023,30.3232,26580307.0],["2025-06-10",30.3232,30.3722,29.5975,29.6858,35519604.0],["2025-06-11",29.6858,30.1663,29.685754776000977,30.0192,25771669.0],["2025-06-12",30.0192,30.01919174194336,29.725,29.9015,17577375.0],["2025-06-13",29.9015,30.3036,29.901506423950195,30.1761,31174925.0],["2025-06-16",30.1761,30.5193,29.9211,30.382,26766044.0],["2025-06-17",30.382,30.49973487854004,30.2153,30.4997,21967563.0],["2025-06-18",30.4997,30.7939,30.4311,30.588,36670019.0],["2025-06-19",30.588,30.587997436523438,29.8329,30.1761,36437669.0],["2025-06-20",30.1761,30.5095,30.0094,30.2448,24502612.0],["2025-06-23",30.2448,30.7391,30.1558,30.6897,29238788.0],["2025-06-24",30.6897,30.6897,30.4128,30.6106,30879255.0],["2025-06-25",30.6106,31.1643,30.5414,31.1544,48552309.0],["2025-06-26",31.1544,32.0145,31.0061,31.3323,70178450.0],["2025-06-27",31.3323,31.6883,31.1643,31.4609,40469461.0],["2025-06-30",31.4609,32.2914,31.46086883544922,32.1727,60746724.0],["2025-07-01",32.1727,33.0923,31.9552,32.9538,80364678.0],["2025-07-02",32.9538,33.4185,32.588,32.6572,74518504.0],["2025-07-03",32.6572,33.1219,32.3112,32.8846,54547306.0],["2025-07-04",32.8846,32.9439,32.3309,32.4397,44614832.0],["2025-07-07",32.4397,33.3197,32.439697265625,32.8253,61724738.0],["2025-07-08",32.8253,32.8253,32.3408,32.5979,43776449.0],["2025-07-09",32.5979,32.677,32.0343,32.153,42160382.0],["2025-07-10",32.153,32.242,31.975,32.0145,35290199.0],["2025-07-11",32.0145,34.9313,32.014549255371094,34.3776,178181071.0],["2025-07-14",34.3776,34.3775749206543,33.3295,33.3493,82407632.0],["2025-07-15",33.3493,33.8437,33.3098,33.5668,50725005.0],["2025-07-16",33.5668,33.7053,33.3197,33.3889,33027968.0],["2025-07-17",33.3889,33.5866,33.1713,33.4877,43505626.0],["2025-07-18",33.4877,33.8041,33.3987,33.6954,40867187.0],["2025-07-21",33.6954,34.8719,33.69536590576172,34.3974,83417066.0],["2025-07-22",34.3974,34.5259,34.0216,34.3084,54394383.0],["2025-07-23",34.3084,34.5852,34.0908,34.2095,50500266.0],["2025-07-24",34.2095,34.5654,34.0414,34.4962,45981153.0],["2025-07-25",34.4962,35.0993,34.1996,34.7335,60047456.0],["2025-07-28",34.7335,34.8324,34.2688,34.5061,48634479.0],["2025-07-29",34.5061,34.8522,34.2194,34.6248,37971054.0],["2025-07-30",34.6248,34.9313,34.2095,34.427,49971868.0],["2025-07-31",34.427,34.42700958251953,33.7547,33.9425,54674366.0],["2025-08-01",33.9425,33.9821,33.4086,33.4976,41338418.0],["2025-08-04",33.4976,33.7349,33.201,33.6558,38590113.0],["2025-08-05",33.6558,34.9016,33.65581512451172,34.6149,96311461.0],["2025-08-06",34.6149,38.0754,34.614864349365234,38.0754,224104955.0],["2025-08-07",38.0754,39.6474,37.6898,38.1643,241991773.0],["2025-08-08",38.1643,39.5387,37.8677,38.5499,153024805.0],["2025-08-11",38.5499,38.807,37.3734,37.4525,148328739.0],["2025-08-12",37.4525,38.7872,36.7801,38.0655,158392799.0],["2025-08-19",38.0655,40.5175,37.9468,37.9468,247432777.0],["2025-08-20",37.9468,37.94683074951172,35.0993,36.6813,152954336.0],["2025-08-21",36.6813,36.879,36.1869,36.3056,95361160.0],["2025-08-22",36.3056,36.6121,35.8409,36.5132,109461778.0],["2025-08-25",36.5132,37.5909,36.5131950378418,37.0076,133276945.0],["2025-08-26",37.0076,37.1064,36.4835,36.4835,102828808.0],["2025-08-27",36.4835,36.9581,36.1078,36.1276,98319030.0],["2025-08-28",36.1276,36.4143,35.475,36.4044,89941071.0],["2025-08-29",36.4044,37.1262,36.3649,36.9581,115885851.0],["2025-09-01",36.9581,38.7081,36.8296,38.4807,164258993.0],["2025-09-02",38.4807,38.5005,37.4525,38.016,103093946.0],["2025-09-03",38.016,38.4906,36.6022,37.0965,117154538.0],["2025-09-04",37.0965,38.4115,36.6318,38.0951,150100726.0],["2025-09-05",38.0951,39.1135,37.7689,39.0146,155113104.0],["2025-09-08",39.0146,39.01464080810547,37.759,37.9468,102351273.0],["2025-09-09",37.9468,38.0457,37.3042,37.4129,66225354.0],["2025-09-10",37.4129,37.8578,36.8592,37.5513,65895828.0],["2025-09-11",37.5513,37.55134582519531,36.8592,37.5019,67373219.0],["2025-09-12",37.5019,38.2336,37.4624,37.5909,63604564.0],["2025-09-15",37.5909,38.3621,37.1262,38.0754,83763000.0],["2025-09-16",38.0754,38.07536315917969,36.4638,36.622,144971390.0],["2025-09-17",36.622,36.62195587158203,35.6135,35.6629,135658780.0],["2025-09-18",35.6629,36.0386,34.605,34.8522,162181714.0],["2025-09-19",34.8522,35.0796,34.6742,34.8126,67569161.0],["2025-09-22",34.8126,35.3959,34.1403,35.3663,99457425.0],["2025-09-23",35.3663,35.3959,34.427,34.6742,74490735.0],["2025-09-24",34.6742,34.9411,34.3875,34.7928,55411921.0],["2025-09-25",34.7928,34.79283142089844,34.3281,34.4962,59799902.0],["2025-09-26",34.4962,35.0005,34.2985,34.5061,59811937.0],["2025-09-29",34.5061,34.7731,33.9425,34.1798,84115342.0],["2025-09-30",34.1798,34.4468,34.0216,34.2095,86558852.0],["2025-10-09",34.2095,34.6544,33.8634,34.6445,103116644.0],["2025-10-10",34.6445,34.8917,34.4567,34.5555,86222900.0],["2025-10-13",34.5555,34.555545806884766,33.4482,34.2985,80858020.0],["2025-10-14",34.2985,35.396,34.29847717285156,34.8917,117283872.0],["2025-10-15",34.8917,34.951,34.3875,34.9313,77965719.0],["2025-10-16",34.9313,35.2378,34.7335,34.8917,66483398.0],["2025-10-17",34.8917,35.2081,34.2095,34.2688,80089308.0],["2025-10-20",34.2688,34.8818,34.1897,34.4962,55267281.0],["2025-10-21",34.4962,36.088,34.496219635009766,35.8804,149743432.0],["2025-10-22",35.8804,35.88042068481445,35.1488,35.2476,77188094.0],["2025-10-23",35.2476,35.2773,34.6742,35.0499,52828819.0],["2025-10-24",35.0499,35.6629,35.04990005493164,35.3169,66927099.0],["2025-10-27",35.3169,36.5527,35.31685256958008,36.1375,127778740.0],["2025-10-28",36.1375,36.4341,35.8705,36.2067,89814794.0],["2025-10-29",36.2067,36.3847,35.9299,36.3155,79483390.0],["2025-10-30",36.3155,36.315452575683594,35.6135,35.6332,85083236.0],["2025-10-31",35.6332,36.3451,35.4553,35.4948,82980261.0],["2025-11-03",35.4948,36.0782,35.3267,36.0188,76057352.0],["2025-11-04",36.0188,36.1375,35.475,35.8409,69623445.0],["2025-11-05",35.8409,36.0287,35.307,35.742,59195297.0],["2025-11-06",35.742,35.8409,35.4355,35.5443,60228342.0],["2025-11-07",35.5443,36.4341,35.3959,35.4058,128600270.0],["2025-11-10",35.4058,35.40583801269531,34.5259,34.8324,93758384.0],["2025-11-11",34.8324,35.1883,34.4171,34.427,70809605.0],["2025-11-12",34.427,34.42700958251953,33.8832,34.0711,58955876.0],["2025-11-13",34.0711,34.2293,34.0414,34.2095,46270133.0],["2025-11-14",34.2095,34.2194,33.9129,33.9228,35715083.0],["2025-11-17",33.9228,34.7829,33.922767639160156,34.2589,78677206.0],["2025-11-18",34.2589,34.25893020629883,33.6163,33.636,55812618.0],["2025-11-19",33.636,34.6544,33.5471,34.5852,110613954.0],["2025-11-20",34.5852,34.585205078125,34.0118,34.0216,58629256.0],["2025-11-21",34.0216,34.4369,33.5668,33.8733,84127900.0],["2025-11-24",33.8733,35.0993,33.7151,35.0895,142561936.0],["2025-11-25",35.0895,35.08945083618164,34.4171,34.5358,99388333.0],["2025-11-26",34.5358,34.535770416259766,33.725,33.8437,78156162.0],["2025-11-27",33.8437,33.9228,33.7052,33.7547,41267259.0],["2025-11-28",33.7547,34.1601,33.6855,33.9821,46927285.0],["2025-12-01",33.9821,34.0414,33.7745,33.9524,43406656.0],["2025-12-02",33.9524,34.2589,33.8832,33.9722,52046364.0],["2025-12-03",33.9722,33.97220230102539,33.448184967041016,33.4482,59207084.0],["2025-12-04",33.4482,33.448184967041016,32.9439,33.1219,49777950.0],["2025-12-05",33.1219,33.5075,33.1021,33.3889,39773821.0],["2025-12-08",33.3889,33.9623,33.3493,33.3592,47289634.0],["2025-12-09",33.3592,35.0796,33.35919952392578,34.1699,138563026.0],["2025-12-10",34.1699,34.4072,33.9327,34.2688,53856651.0],["2025-12-11",34.2688,34.3084,33.6558,33.7052,47442761.0],["2025-12-12",33.7052,34.081,33.6262,33.8239,50997412.0],["2025-12-15",33.8239,33.8536,33.4185,33.4284,43437534.0],["2025-12-16",33.4284,33.4383,32.4298,32.4397,68554050.0],["2025-12-17",32.4397,32.6473,32.1134,32.5781,46791229.0],["2025-12-18",32.5781,32.57811737060547,32.2716,32.2815,35230413.0],["2025-12-19",32.2815,32.8253,32.242,32.8253,44269372.0],["2025-12-22",32.8253,32.9637,32.7165,32.7956,37216019.0],["2025-12-23",32.7956,33.0131,32.5386,32.9044,42238144.0],["2025-12-24",32.9044,33.0626,32.7363,32.9934,33676485.0],["2025-12-25",32.9934,33.5767,32.8945,33.4581,49056439.0],["2025-12-26",33.4581,33.4976,33.1318,33.2999,44913534.0],["2025-12-29",33.2999,33.4976,33.0922,33.1615,34913515.0],["2025-12-30",33.1615,33.3295,32.8747,32.8846,37598000.0],["2025-12-31",32.8846,33.1812,32.7956,32.8846,39223763.0],["2026-01-05",32.8846,34.1897,32.88461685180664,34.0908,106157095.0],["2026-01-06",34.0908,34.8522,33.8437,34.7137,97308751.0],["2026-01-07",34.7137,34.71373748779297,34.0414,34.081,68779497.0],["2026-01-08",34.081,35.8211,34.0612,35.475,150915426.0],["2026-01-09",35.475,35.8211,35.0993,35.3663,99266390.0],["2026-01-12",35.3663,35.9892,35.36628723144531,35.7321,96761208.0],["2026-01-13",35.7321,35.9496,35.0993,35.4454,90873652.0],["2026-01-14",35.4454,36.0485,35.0993,35.3267,103128299.0],["2026-01-15",35.3267,35.8804,35.0301,35.5937,76458551.0],["2026-01-16",35.5937,35.6431,34.8225,34.9313,76022339.0],["2026-01-19",34.9313,35.6827,34.4666,35.3465,72296785.0],["2026-01-20",35.3465,35.6431,34.951,35.1685,56092809.0],["2026-01-21",35.1685,35.5937,34.7731,34.8719,79816354.0],["2026-01-22",34.8719,35.9892,34.87193298339844,35.653,127310177.0],["2026-01-23",35.653,36.2462,35.0301,35.129,117521309.0],["2026-01-26",35.129,35.6926,34.7434,34.9411,98119066.0],["2026-01-27",34.9411,34.951,34.3776,34.5061,68569549.0],["2026-01-28",34.5061,35.3465,34.2293,34.2985,95337191.0],["2026-01-29",34.2985,34.338,33.5273,34.1798,99660167.0],["2026-01-30",34.1798,34.3183,32.8352,33.1615,105907259.0],["2026-02-02",33.1615,34.0711,32.677,32.7264,100722489.0],["2026-02-03",32.7264,34.3183,32.72642135620117,34.2293,135565642.0],["2026-02-04",34.2293,35.1982,34.0019,34.7137,110459038.0],["2026-02-05",34.7137,34.8423,33.992,34.2688,56507585.0],["2026-02-06",34.2688,34.26881790161133,33.4383,33.5273,64075204.0],["2026-02-09",33.5273,33.9722,33.527278900146484,33.7052,43096589.0],["2026-02-10",33.7052,34.4567,33.5273,34.4072,87577336.0],["2026-02-11",34.4072,35.04,34.1699,34.5951,85718498.0],["2026-02-12",34.5951,36.0683,34.2985,35.653,145463583.0],["2026-02-13",35.653,36.3352,35.4652,35.9397,125975892.0],["2026-02-24",35.9397,37.4723,35.93973922729492,36.8988,135390764.0],["2026-02-25",36.8988,37.8677,36.7011,37.67,151281784.0],["2026-02-26",37.67,37.7689,37.2547,37.6799,86716008.0],["2026-02-27",37.6799,37.848,37.1657,37.3239,87861386.0],["2026-03-02",37.3239,37.9468,37.2448,37.6997,118576237.0],["2026-03-03",37.6997,38.629,37.057,37.146,131806679.0],["2026-03-04",37.146,38.4214,36.3649,38.1248,150904754.0],["2026-03-05",38.1248,38.8268,38.0754,38.3225,106074241.0],["2026-03-06",38.3225,39.0048,37.9963,38.4906,98363388.0],["2026-03-09",38.4906,38.490623474121094,36.8296,36.8988,122358067.0],["2026-03-10",36.8988,37.5316,36.533,36.5824,80330788.0],["2026-03-11",36.5824,36.6714,35.9595,36.1474,80461162.0],["2026-03-12",36.1474,36.2364,35.3663,35.5937,78018865.0],["2026-03-13",35.5937,35.593692779541016,34.6841,34.7829,79038055.0],["2026-03-16",34.7829,35.2081,34.2392,34.516,81046867.0],["2026-03-17",34.516,34.8027,33.9722,34.0118,80126409.0],["2026-03-18",34.0118,34.2095,33.636,34.1897,70802135.0],["2026-03-19",34.1897,34.3183,33.6657,33.7745,80195292.0],["2026-03-20",33.7745,34.0216,32.77585983276367,32.7759,97072399.0],["2026-03-23",32.7759,32.77585983276367,30.482,30.7787,138416124.0],["2026-03-24",30.7787,31.3719,30.749,31.2236,77408427.0],["2026-03-25",31.2236,31.6982,31.22357749938965,31.4905,71482594.0],["2026-03-26",31.4905,31.49053192138672,30.1755,30.3238,83268838.0],["2026-03-27",30.3238,30.6303,29.6614,30.4919,52924162.0],["2026-03-30",30.4919,30.49193000793457,29.8196,30.2052,56715398.0],["2026-03-31",30.2052,31.1741,30.205202102661133,30.4919,82588127.0],["2026-04-01",30.4919,31.0852,30.49193000793457,30.6996,57389820.0],["2026-04-02",30.6996,30.8578,30.2744,30.5513,47942673.0],["2026-04-03",30.5513,30.6501,30.0569,30.1657,36458329.0],["2026-04-07",30.1657,31.9256,30.1656551361084,31.6191,112541962.0],["2026-04-08",31.6191,32.064,31.451,32.0541,101929841.0],["2026-04-09",32.0541,32.05409622192383,31.5499,31.8662,55274455.0],["2026-04-10",31.8662,32.5089,31.866241455078125,32.2815,60043928.0],["2026-04-13",32.2815,32.4595,31.8662,32.2914,52105045.0],["2026-04-14",32.2914,33.023,32.29138946533203,32.6276,58118095.0],["2026-04-15",32.6276,32.8253,32.1826,32.3408,50890879.0],["2026-04-16",32.3408,32.8055,32.2617,32.3507,54593888.0],["2026-04-17",32.3507,32.7462,31.8761,32.6572,63535182.0],["2026-04-20",32.6572,35.0202,32.65721130371094,34.8818,179660138.0],["2026-04-21",34.8818,36.1968,34.88181686401367,35.9101,149408849.0],["2026-04-22",35.9101,36.2265,35.4948,36.0683,90879954.0],["2026-04-23",36.0683,38.4708,36.068275451660156,38.1643,241955281.0],["2026-04-24",38.1643,38.7576,37.581,38.3621,160159919.0],["2026-04-27",38.3621,38.8564,37.6502,37.9765,108525685.0],["2026-04-28",37.9765,41.4963,37.97649383544922,40.8536,262889560.0],["2026-04-29",40.8536,41.0118,40.3791,40.6955,112260162.0],["2026-04-30",40.6955,42.9299,40.69545364379883,41.2887,253377515.0],["2026-05-06",41.2887,41.28868103027344,39.2915,40.7152,224558770.0],["2026-05-07",40.7152,41.4568,39.9243,40.1517,125375689.0],["2026-05-08",40.1517,41.3282,39.4793,40.6856,134081655.0],["2026-05-11",40.6856,40.913,39.9737,40.7152,114518475.0],["2026-05-12",40.7152,41.2096,39.6375,40.0429,112820240.0],["2026-05-13",40.0429,41.5655,40.042903900146484,41.2986,148353985.0],["2026-05-14",41.2986,41.3282,39.7463,39.7661,100748840.0],["2026-05-15",39.7661,41.1898,39.6474,40.0923,100447757.0],["2026-05-18",40.0923,40.09233856201172,37.581,37.7392,154814709.0],["2026-05-19",37.7392,38.0853,36.9285,37.0669,93241682.0],["2026-05-20",37.0669,38.7081,36.6615,38.2632,106249775.0],["2026-05-21",38.2632,39.9836,37.8875,37.9666,121757334.0],["2026-05-22",37.9666,39.0344,37.6304,37.9666,98070965.0],["2026-05-25",37.9666,38.5005,37.2251,37.4723,79827874.0],["2026-05-26",37.4723,38.2632,36.6912,38.2533,98938087.0],["2026-05-27",38.2533,39.5387,37.1756,37.5909,120023221.0],["2026-05-28",37.5909,37.9369,36.6615,37.7491,91177061.0],["2026-05-29",37.7491,38.0259,36.7011,36.9581,81083005.0],["2026-06-01",36.9581,37.2053,36.2166,36.3253,75906676.0],["2026-06-02",36.3253,36.32534408569336,35.4157,36.0386,74775866.0],["2026-06-03",36.0386,36.5824,35.6135,35.92,61882696.0],["2026-06-04",35.92,37.0768,35.5937,36.4736,85850850.0],["2026-06-05",36.4736,36.7604,35.4454,35.5443,89130583.0],["2026-06-08",35.5443,35.7717,34.2095,34.4369,85166679.0],["2026-06-09",34.4369,34.8522,33.6954,34.2589,85866630.0],["2026-06-10",34.2589,34.9214,33.5471,34.6643,85965618.0],["2026-06-11",34.6643,34.664302825927734,33.7646,34.0612,61462927.0],["2026-06-12",34.0612,35.2773,34.061187744140625,34.4962,103047830.0],["2026-06-15",34.4962,36.0188,34.496219635009766,35.5047,117103739.0],["2026-06-16",35.5047,36.0782,35.0598,35.5838,78861705.0],["2026-06-17",35.5838,36.7406,35.475,36.7307,113213322.0],["2026-06-18",36.7307,37.0076,35.3169,35.7321,118219119.0],["2026-06-22",35.7321,36.9285,35.0993,36.9087,128441708.0],["2026-06-23",36.9087,37.492,35.1784,35.4058,124903101.0],["2026-06-24",35.4058,36.0287,34.9016,34.951,85277266.0],["2026-06-25",34.951,35.5541,34.3776,34.9313,92155761.0],["2026-06-26",34.9313,34.93125534057617,32.8352,33.023,122054133.0],["2026-06-29",33.023,33.5075,32.499,33.2109,90484693.0],["2026-06-30",33.2109,33.9722,32.4891,33.4086,88822110.0],["2026-07-01",33.4086,35.475,33.2702,34.7928,136820723.0],["2026-07-02",34.7928,35.8211,33.8634,33.9722,112444292.0],["2026-07-03",33.9722,37.235,33.97220230102539,36.7307,188151453.0],["2026-07-06",36.7307,37.6601,36.533,37.2152,152102952.0],["2026-07-07",37.2152,37.7491,36.533,36.9087,97505693.0],["2026-07-08",36.9087,36.90868377685547,35.0598,35.5739,138136889.0],["2026-07-09",35.5739,36.2166,34.605,35.653,114679405.0],["2026-07-10",35.653,37.8282,35.3267,36.622,194667295.0],["2026-07-13",36.622,36.62195587158203,33.3889,33.8239,216600919.0],["2026-07-14",33.8239,34.2886,32.7067,33.3889,150839078.0],["2026-07-15",33.3889,33.992,32.9538,33.9228,99521294.0],["2026-07-16",33.9228,33.922767639160156,32.5781,32.6276,122149630.0],["2026-07-17",32.6276,32.6275520324707,31.7575,31.975,93955831.0],["2026-07-20",31.975,33.16,31.975000381469727,33.01,99898769.0],["2026-07-21",33.01,33.7,32.54,32.96,93280069.0],["2026-07-22",32.96,33.8,32.67,33.02,108369809.0],["2026-07-23",33.02,33.87,32.68,33.76,106694876.0],["2026-07-24",33.76,33.87,32.93,33.06,79452246.0],["2026-07-27",33.06,33.55,32.95,33.53,62157592.0],["2026-07-28",33.53,33.86,32.91,33.49,85043479.0],["2026-07-29",33.49,34.96,33.4900016784668,34.73,136770303.0],["2026-07-30",34.73,34.73,34.32,34.63,78007559.0],["2026-07-31",34.63,35.26,34.2,35.18,98341074.0],["2026-08-03",35.18,35.18000030517578,34.62,35.1,64768847.0],["2026-08-04",35.1,35.099998474121094,34.4,34.48,75415412.0],["2026-08-05",34.48,35.36,34.2,35.2,99346390.0],["2026-08-06",35.2,35.20000076293945,34.54,34.9,67800544.0],["2026-08-07",34.9,35.35,34.58,34.85,95545295.0],["2026-08-10",34.85,35.28,34.63,34.83,81831706.0],["2026-08-11",34.83,35.03,33.96,33.97,100097016.0],["2026-08-12",33.97,33.970001220703125,33.51,33.89,61836226.0],["2026-08-13",33.89,34.3,33.74,33.78,65435855.0],["2026-08-14",33.78,34.19,33.33,33.42,71878255.0],["2026-08-17",33.42,33.83,33.1,33.65,57316189.0],["2026-08-18",33.65,33.79,33.28,33.49,49825772.0],["2026-08-19",33.49,33.4900016784668,32.94,33.14,64160134.0],["2026-08-20",33.14,33.8,32.93,32.99,57601765.0],["2026-08-21",32.99,33.79,32.59,33.68,76020695.0],["2026-08-24",33.68,34.39,33.58,33.8,62312006.0],["2026-08-25",33.8,34.08,33.58,33.84,42512403.0],["2026-08-26",33.84,34.43,33.77,34.11,64475688.0],["2026-08-27",34.11,34.59,33.85,34.52,58475183.0],["2026-08-28",34.52,35.01,34.38,34.78,66566476.0],["2026-08-31",34.78,34.81,33.62,34.08,88833272.0],["2026-09-01",34.08,34.68,33.89,34.43,81637693.0],["2026-09-02",34.43,34.47,33.73,33.93,71015661.0],["2026-09-03",33.93,35.04,33.93000030517578,34.32,100789965.0],["2026-09-04",34.32,37.75,34.31999969482422,37.47,337744691.0],["2026-09-07",37.47,38.82,37.470001220703125,38.38,231954554.0],["2026-09-08",38.38,39.69,38.29,39.08,149658462.0],["2026-09-09",39.08,39.69,38.45,39.53,119354224.0],["2026-09-10",39.53,41.18,39.25,40.82,175740221.0],["2026-09-11",40.82,40.81999969482422,38.9,39.75,183275763.0],["2026-09-14",39.75,40.82,38.95,38.98,146387324.0]]}