{"t":"600332.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2009-11-10",7.4066,7.6327,7.2585,7.4066,11631761.0],["2009-11-11",7.4066,7.4534,7.2507,7.3598,6497339.0],["2009-11-12",7.3598,7.4845,7.313,7.391,6149306.0],["2009-11-13",7.391,7.4612,7.2195,7.391,6170202.0],["2009-11-16",7.391,7.5469,7.390991687774658,7.4456,10990015.0],["2009-11-17",7.4456,8.194022178649902,7.3052,8.194,21869262.0],["2009-11-18",8.194,9.012645721435547,8.194022178649902,9.0126,48201265.0],["2009-11-19",9.0126,9.917030334472656,9.012645721435547,9.917,45916220.0],["2009-11-20",9.917,10.837,9.9014,10.2913,62913453.0],["2009-11-23",10.2913,11.3204,10.073,11.3204,50271935.0],["2009-11-24",11.3204,11.6712,10.1899,10.4394,64982504.0],["2009-11-25",10.4394,10.6031,10.0106,10.3926,35565971.0],["2009-11-26",10.3926,10.759,9.8936,10.0028,37895319.0],["2009-11-27",10.0028,10.0184,9.2933,9.5116,27333478.0],["2009-11-30",9.5116,9.8625,9.4492,9.7377,20189943.0],["2009-12-01",9.7377,10.1041,9.5584,10.034,28212392.0],["2009-12-02",10.034,10.2133,9.7923,9.9794,23827290.0],["2009-12-03",9.9794,10.2133,9.7143,10.1899,24942719.0],["2009-12-04",10.1899,10.18990421295166,9.1998,9.4492,25574966.0],["2009-12-07",9.4492,9.5506,9.2777,9.535,9564375.0],["2009-12-08",9.535,9.6909,9.3713,9.4882,8306823.0],["2009-12-09",9.4882,9.6753,9.3401,9.3557,11915033.0],["2009-12-10",9.3557,9.4804,9.1218,9.3167,10989161.0],["2009-12-11",9.3167,9.6286,9.2777,9.4414,13186969.0],["2009-12-14",9.4414,9.5506,9.0438,9.2543,7958720.0],["2009-12-15",9.2543,9.5038,9.1686,9.3635,9572997.0],["2009-12-16",9.3635,9.6442,9.2777,9.4259,10451035.0],["2009-12-17",9.4259,9.4492,8.693,8.7554,10690890.0],["2009-12-18",8.7554,8.755362510681152,8.2876,8.3733,8898419.0],["2009-12-21",8.3733,8.5293,8.2876,8.5059,5230028.0],["2009-12-22",8.5059,8.505880355834961,8.1628,8.2018,5787731.0],["2009-12-23",8.2018,8.4357,8.20181941986084,8.3967,5073113.0],["2009-12-24",8.3967,8.732,8.3967,8.7008,7969906.0],["2009-12-25",8.7008,8.9269,8.4981,8.7554,10424374.0],["2009-12-28",8.7554,8.8879,8.693,8.8255,7291375.0],["2009-12-29",8.8255,8.8645,8.5371,8.7164,6728572.0],["2009-12-30",8.7164,9.3011,8.5215,9.0906,16828193.0],["2009-12-31",9.0906,9.09061050415039,8.7632,8.8645,9726827.0],["2010-01-04",8.8645,8.9347,8.7086,8.7398,5685191.0],["2010-01-05",8.7398,8.8255,8.5215,8.7632,6742176.0],["2010-01-06",8.7632,8.8255,8.615,8.7398,6082547.0],["2010-01-07",8.7398,8.739770889282227,8.3577,8.3811,7253133.0],["2010-01-08",8.3811,8.5371,8.2876,8.4903,5083651.0],["2010-01-11",8.4903,8.654,8.3266,8.4981,4927940.0],["2010-01-12",8.4981,8.771,8.4903,8.7476,7817674.0],["2010-01-13",8.7476,8.8879,8.5916,8.8099,11624351.0],["2010-01-14",8.8099,9.2777,8.8099,9.2543,21543678.0],["2010-01-15",9.2543,9.5116,9.1062,9.1842,15477583.0],["2010-01-18",9.1842,9.3557,9.1218,9.3011,9294486.0],["2010-01-19",9.3011,9.301112174987793,9.0126,9.0828,7885221.0],["2010-01-20",9.0828,9.1608,8.5916,8.6618,6822893.0],["2010-01-21",8.6618,8.7476,8.576,8.6774,4192083.0],["2010-01-22",8.6774,9.542800903320312,8.6384,9.5428,37511919.0],["2010-01-25",9.5428,9.7845,9.114,9.1296,24485276.0],["2010-01-26",9.1296,9.129591941833496,8.2174,8.2174,21545384.0],["2010-01-27",8.2174,8.217413902282715,7.6561,7.8978,8439710.0],["2010-01-28",7.8978,8.1317,7.7496,8.0849,8060210.0],["2010-01-29",8.0849,8.7398,7.9367,8.5527,17826359.0],["2010-02-01",8.5527,9.1218,8.3422,9.0204,15391474.0],["2010-02-02",9.0204,9.1764,8.8333,8.9269,9803717.0],["2010-02-03",8.9269,9.5506,8.8333,9.496,18097580.0],["2010-02-04",9.496,9.8079,9.2543,9.5662,18159579.0],["2010-02-05",9.5662,9.6364,9.0828,9.6052,13304283.0],["2010-02-08",9.6052,9.605172157287598,9.2387,9.4492,8618285.0],["2010-02-09",9.4492,9.5662,9.1452,9.1686,6317749.0],["2010-02-10",9.1686,9.3167,8.9737,9.2387,5509283.0],["2010-02-11",9.2387,9.2699,9.0126,9.0594,5017478.0],["2010-02-12",9.0594,9.2387,9.0126,9.1062,3886492.0],["2010-02-22",9.1062,9.114,8.8099,8.9503,4482713.0],["2010-02-23",8.9503,9.5116,8.8879,9.4726,8959809.0],["2010-02-24",9.4726,9.7533,9.3635,9.6987,14683151.0],["2010-02-25",9.6987,9.8079,9.5506,9.6909,11191091.0],["2010-02-26",9.6909,9.9404,9.5896,9.6987,9314261.0],["2010-03-01",9.6987,9.8858,9.6831,9.8001,9583816.0],["2010-03-02",9.8001,9.9404,9.4804,9.6597,12113555.0],["2010-03-03",9.6597,9.7845,9.5116,9.7455,8404200.0],["2010-03-04",9.7455,9.7845,9.2309,9.2855,10882983.0],["2010-03-05",9.2855,9.3947,9.1608,9.2699,4419557.0],["2010-03-08",9.2699,9.4025,9.2699,9.3479,3130137.0],["2010-03-09",9.3479,9.496,9.3089,9.4882,4280121.0],["2010-03-10",9.4882,9.5038,9.2076,9.2387,4074896.0],["2010-03-11",9.2387,9.2933,8.9035,9.0438,4992210.0],["2010-03-12",9.0438,9.1062,8.8879,8.9035,3082073.0],["2010-03-15",8.9035,8.9269,8.7164,8.8723,2638648.0],["2010-03-16",8.8723,8.9815,8.7164,8.9659,2162805.0],["2010-03-17",8.9659,9.1686,8.9581,9.153,3236453.0],["2010-03-18",9.153,9.2154,9.0438,9.0672,2907452.0],["2010-03-19",9.0672,9.1998,9.0438,9.1218,2521162.0],["2010-03-22",9.1218,9.3011,9.0828,9.2933,3637964.0],["2010-03-23",9.2933,9.8702,9.2621,9.8157,17144458.0],["2010-03-24",9.8157,9.8625,9.5506,9.5974,11639123.0],["2010-03-25",9.5974,9.597376823425293,9.2309,9.3011,5627927.0],["2010-03-26",9.3011,9.6286,9.301112174987793,9.4337,5501044.0],["2010-03-29",9.4337,9.5974,9.3245,9.4648,4110711.0],["2010-03-30",9.4648,9.5194,9.3167,9.4103,3593503.0],["2010-03-31",9.4103,9.496,9.2777,9.4492,3651063.0],["2010-04-01",9.4492,9.5974,9.449244499206543,9.574,5790166.0],["2010-04-02",9.574,9.7065,9.4882,9.6753,5535583.0],["2010-04-06",9.6753,9.8235,9.6442,9.7065,7653485.0],["2010-04-07",9.7065,10.4862,9.6675,10.1587,27924035.0],["2010-04-08",10.1587,10.3536,9.9092,10.1743,15861475.0],["2010-04-09",10.1743,10.2913,10.0418,10.2211,8847781.0],["2010-04-12",10.2211,10.525147438049316,10.221086502075195,10.5251,14505330.0],["2010-04-13",10.5251,11.3204,10.2133,10.8526,23528985.0],["2010-04-14",10.8526,10.876,10.5329,10.7746,11237891.0],["2010-04-15",10.7746,10.8448,10.3146,10.338,10297633.0],["2010-04-16",10.338,10.338035583496094,10.0418,10.0963,7709711.0],["2010-04-19",10.0963,10.4316,9.7845,9.8313,10237422.0],["2010-04-20",9.8313,10.3068,9.6597,10.2601,12180164.0],["2010-04-21",10.2601,10.915,10.2133,10.7201,16276770.0],["2010-04-22",10.7201,10.8292,10.494,10.5174,9984962.0],["2010-04-23",10.5174,10.798,10.4082,10.7512,11881875.0],["2010-04-26",10.7512,11.4763,10.75124454498291,11.1255,18513714.0],["2010-04-27",11.1255,11.3048,10.6031,11.2658,12991932.0],["2010-04-28",11.2658,11.7726,10.954,11.5387,16867869.0],["2010-04-29",11.5387,11.679,10.4706,10.5953,16131573.0],["2010-04-30",10.5953,10.595315933227539,9.8235,10.1665,8434313.0],["2010-05-04",10.1665,11.0865,9.8625,10.8526,9614785.0],["2010-05-05",10.8526,11.3048,10.6109,11.2814,11930383.0],["2010-05-06",11.2814,11.5153,10.9384,10.9539,10119142.0],["2010-05-07",10.9539,11.1099,10.4082,10.5719,7320136.0],["2010-05-10",10.5719,10.8682,9.8079,9.9872,7412666.0],["2010-05-11",9.9872,10.3458,9.3557,9.4259,6892862.0],["2010-05-12",9.4259,9.4337,8.7788,9.1296,5412558.0],["2010-05-13",9.1296,9.7065,8.9503,9.6909,6595837.0],["2010-05-14",9.6909,10.1197,9.496,9.8936,5903619.0],["2010-05-17",9.8936,9.893638610839844,9.1374,9.1764,5778737.0],["2010-05-18",9.1764,9.5506,8.9503,9.5194,5366492.0],["2010-05-19",9.5194,9.519412994384766,9.1998,9.3401,3859666.0],["2010-05-20",9.3401,9.4337,8.9269,8.9425,4763780.0],["2010-05-21",8.9425,8.9737,8.3811,8.8645,6612568.0],["2010-05-24",8.8645,9.4025,8.864514350891113,9.3479,5320129.0],["2010-05-25",9.3479,9.6831,9.1686,9.5194,7482325.0],["2010-05-26",9.5194,9.7845,9.4181,9.5116,9777825.0],["2010-05-27",9.5116,9.6442,9.3791,9.6364,4873459.0],["2010-05-28",9.6364,10.0106,9.5818,9.8547,11250378.0],["2010-05-31",9.8547,10.0496,9.4492,9.5194,7859829.0],["2010-06-01",9.5194,9.519412994384766,8.9893,9.1998,4900796.0],["2010-06-02",9.1998,9.3713,9.0204,9.3557,4979593.0],["2010-06-03",9.3557,9.6675,9.3401,9.3479,4949012.0],["2010-06-04",9.3479,9.5038,9.2076,9.4882,3220954.0],["2010-06-07",9.4882,9.6364,9.1998,9.5506,5079267.0],["2010-06-08",9.5506,9.652,9.4492,9.5272,3672098.0],["2010-06-09",9.5272,9.683136940002441,9.5194,9.6831,4247520.0],["2010-06-10",9.6831,9.7455,9.496,9.5506,5521358.0],["2010-06-11",9.5506,9.6442,9.1998,9.2777,6230266.0],["2010-06-17",9.2777,9.4181,8.693,8.7242,10899265.0],["2010-06-18",8.7242,8.724177360534668,8.1083,8.1395,11505503.0],["2010-06-21",8.1395,8.311,7.9523,8.3032,4575377.0],["2010-06-22",8.3032,8.4123,8.2018,8.35,3345867.0],["2010-06-23",8.35,8.349950790405273,8.1005,8.1472,3950701.0],["2010-06-24",8.1472,8.3266,8.0927,8.155,3836365.0],["2010-06-25",8.155,8.194,7.7964,7.8744,3741592.0],["2010-06-29",7.8744,7.87437105178833,7.1805,7.2195,6261274.0],["2010-06-30",7.2195,7.2194719314575195,6.8608,7.0869,6449156.0],["2010-07-01",7.0869,7.1493,6.7439,6.8297,5246201.0],["2010-07-02",6.8297,6.8764,6.3931,6.7127,5753902.0],["2010-07-05",6.7127,6.8297,6.5178,6.7205,5491553.0],["2010-07-06",6.7205,6.9154,6.6114,6.9076,5826065.0],["2010-07-07",6.9076,7.0012,6.8374,6.9856,4433839.0],["2010-07-08",6.9856,7.0869,6.8374,6.9388,5170906.0],["2010-07-09",6.9388,7.1727,6.8842,7.0869,6630852.0],["2010-07-12",7.0869,7.2507,7.0557,7.1103,5734301.0],["2010-07-13",7.1103,7.11032247543335,6.853,6.8686,5285171.0],["2010-07-14",6.8686,7.1259,6.8686347007751465,6.9934,4536682.0],["2010-07-15",6.9934,7.1103,6.8686,6.8842,3243034.0],["2010-07-16",6.8842,6.9313,6.7353,6.9234,2417959.0],["2010-07-19",6.9234,7.1116,6.6725,7.0802,3814192.0],["2010-07-20",7.0802,7.4017,7.080246448516846,7.3625,10304832.0],["2010-07-21",7.3625,7.5585,7.3155,7.4958,10409493.0],["2010-07-22",7.4958,7.8879,7.3939,7.8094,9092932.0],["2010-07-23",7.8094,7.8251,7.5899,7.7154,6987726.0],["2010-07-26",7.7154,8.0447,7.6291,7.9663,8266083.0],["2010-07-27",7.9663,7.9819,7.7546,7.833,5015555.0],["2010-07-28",7.833,7.9584,7.7389,7.9349,5508575.0],["2010-07-29",7.9349,8.076,7.88,7.9819,5477725.0],["2010-07-30",7.9819,7.981940746307373,7.7859,7.9349,4094526.0],["2010-08-02",7.9349,8.4994,7.8878,8.4132,11657715.0],["2010-08-03",8.4132,8.4602,8.1544,8.1623,7963543.0],["2010-08-04",8.1623,8.3269,7.9741,8.2642,8926648.0],["2010-08-05",8.2642,8.5465,8.1623,8.3818,10259045.0],["2010-08-06",8.3818,8.5465,8.272,8.5386,7189539.0],["2010-08-09",8.5386,8.8131,8.5386,8.7582,7124415.0],["2010-08-10",8.7582,8.8287,8.523,8.5308,7753679.0],["2010-08-11",8.5308,8.6798,8.4524,8.5935,3761090.0],["2010-08-12",8.5935,8.593523025512695,7.8408,8.3426,5562966.0],["2010-08-13",8.3426,8.6719,8.2799,8.6562,6570796.0],["2010-08-16",8.6562,9.1032,8.656249046325684,9.0875,12621923.0],["2010-08-17",9.0875,9.2914,8.9072,9.1581,13173781.0],["2010-08-18",9.1581,9.4639,9.158060073852539,9.3462,10947186.0],["2010-08-19",9.3462,9.409,9.1737,9.2129,9106284.0],["2010-08-20",9.2129,9.2443,8.7425,8.8052,12208713.0],["2010-08-23",8.8052,9.0797,8.805225372314453,9.0169,5231286.0],["2010-08-24",9.0169,9.3698,8.9777,9.307,7027061.0],["2010-08-25",9.307,9.3854,9.126697540283203,9.1267,5305911.0],["2010-08-26",9.1267,9.3933,9.126697540283203,9.3854,6776574.0],["2010-08-27",9.3854,9.4639,9.2678,9.409,3770377.0],["2010-08-30",9.409,9.6599,9.3854,9.5266,9026490.0],["2010-08-31",9.5266,9.7618,9.4325,9.6442,8096057.0],["2010-09-01",9.6442,10.1303,9.605,9.7775,16567474.0],["2010-09-02",9.7775,10.4988,9.7618,10.4361,15570162.0],["2010-09-03",10.4361,10.5537,10.2793,10.3891,7382565.0],["2010-09-06",10.3891,11.2751,10.389066696166992,10.4832,16591152.0],["2010-09-07",10.4832,10.5459,10.1695,10.3655,10141452.0],["2010-09-08",10.3655,10.365543365478516,10.0441,10.342,7743906.0],["2010-09-09",10.342,10.7419,10.2636,10.3107,8795824.0],["2010-09-10",10.3107,11.3456449508667,9.9265,11.3456,32693681.0],["2010-09-13",11.3456,12.4826,11.3456449508667,12.412,60742365.0],["2010-09-14",12.412,12.411994934082031,11.769,11.871,34662664.0],["2010-09-15",11.871,13.0157,11.6906,12.2787,49356063.0],["2010-09-16",12.2787,12.27869987487793,11.0947,11.4397,27398234.0],["2010-09-17",11.4397,11.6671,11.1967,11.526,16088616.0],["2010-09-20",11.526,11.525982856750488,10.7341,10.7419,12972400.0],["2010-09-21",10.7419,10.8752,10.5067,10.5616,7672534.0],["2010-09-27",10.5616,11.0006,10.3342,10.9301,11106266.0],["2010-09-28",10.9301,10.93008041381836,10.5067,10.7027,10798906.0],["2010-09-29",10.7027,10.7341,10.3812,10.3812,6931620.0],["2010-09-30",10.3812,10.5851,10.2871,10.5067,6125572.0],["2010-10-08",10.5067,10.9614,10.506678581237793,10.7419,9880652.0],["2010-10-11",10.7419,10.9928,10.3812,10.9771,22873033.0],["2010-10-12",10.9771,10.977127075195312,10.5851,10.7497,14384342.0],["2010-10-13",10.7497,10.7889,10.3812,10.5616,14151965.0],["2010-10-14",10.5616,10.561565399169922,9.801,9.8716,19008400.0],["2010-10-15",9.8716,10.1538,9.6834,10.0284,14317751.0],["2010-10-18",10.0284,10.0676,9.4952,9.95,10112785.0],["2010-10-19",9.95,10.5459,9.8088,10.444,13593991.0],["2010-10-20",10.444,10.7184,10.1146,10.6713,18703778.0],["2010-10-21",10.6713,10.8909,10.5224,10.8203,14748005.0],["2010-10-22",10.8203,10.9379,10.5537,10.6086,10915909.0],["2010-10-25",10.6086,10.7262,10.4753,10.687,10700633.0],["2010-10-26",10.687,11.3927,10.491,11.1418,25501183.0],["2010-10-27",11.1418,12.1768,11.14178466796875,11.2829,35537143.0],["2010-10-28",11.2829,11.4633,10.687,11.3221,19008121.0],["2010-10-29",11.3221,11.322120666503906,10.687,11.032,9827395.0],["2010-11-01",11.032,11.3692,10.9693,11.2516,14987211.0],["2010-11-02",11.2516,11.2829,10.9458,10.9693,13598496.0],["2010-11-03",10.9693,10.96928596496582,10.7027,10.7262,8840821.0],["2010-11-04",10.7262,11.1575,10.6792,11.0634,11284883.0],["2010-11-05",11.0634,11.4868,10.9693,11.4162,18522360.0],["2010-11-08",11.4162,11.5025,11.1731,11.4241,12171156.0],["2010-11-09",11.4241,11.8788,11.3221,11.871,23398293.0],["2010-11-10",11.871,12.9216,11.8083,12.1219,39205286.0],["2010-11-11",12.1219,12.4198,11.7769,11.8083,22696723.0],["2010-11-12",11.8083,12.1925,10.9614,11.0477,18314897.0],["2010-11-15",11.0477,11.5809,10.9928,11.5652,12176304.0],["2010-11-16",11.5652,12.0435,11.0947,11.33,18214309.0],["2010-11-17",11.33,11.329962730407715,10.5067,10.5772,10076894.0],["2010-11-18",10.5772,10.9536,10.57724380493164,10.9222,6969266.0],["2010-11-19",10.9222,11.33,10.8438,11.2908,6558462.0],["2010-11-22",11.2908,12.1297,11.1026,12.0592,19289604.0],["2010-11-23",12.0592,12.4982,11.769,12.3885,30683635.0],["2010-11-24",12.3885,13.5803,12.0748,13.0785,40475994.0],["2010-11-25",13.0785,14.3879,13.0236,14.3879,40776547.0],["2010-11-26",14.3879,14.725,13.7685,14.035,22084030.0],["2010-11-29",14.035,14.5996,13.7998,14.333,18091735.0],["2010-11-30",14.333,14.332992553710938,12.8981,13.447,20619494.0],["2010-12-01",13.447,13.7136,12.9452,13.5724,11743124.0],["2010-12-02",13.5724,14.3487,13.2431,13.8625,12640786.0],["2010-12-03",13.8625,13.862540245056152,13.0941,13.2745,7445374.0],["2010-12-06",13.2745,13.3686,12.561,12.7962,5577943.0],["2010-12-07",12.7962,13.2745,12.6943,13.0941,5085914.0],["2010-12-08",13.0941,13.5568,13.0001,13.3294,6245771.0],["2010-12-09",13.3294,13.447,12.7805,13.0393,3798942.0],["2010-12-10",13.0393,13.2666,12.7884,13.1177,5347131.0],["2010-12-13",13.1177,13.9174,13.0706,13.8155,9607880.0],["2010-12-14",13.8155,13.9174,13.5646,13.8469,5812512.0],["2010-12-15",13.8469,14.3957,13.6822,14.2546,8883379.0],["2010-12-16",14.2546,14.3252,13.9958,14.035,5393810.0],["2010-12-17",14.035,14.0742,13.5254,13.6822,4334677.0],["2010-12-20",13.6822,15.054346084594727,13.6116,15.0543,25515439.0],["2010-12-21",15.0543,15.4464,14.6231,14.8897,15504004.0],["2010-12-22",14.8897,16.3089,14.889688491821289,15.9482,17523027.0],["2010-12-23",15.9482,16.1364,14.5055,14.6388,18517498.0],["2010-12-24",14.6388,14.874,14.035,14.2467,14416282.0],["2010-12-27",14.2467,14.8975,13.5332,13.7057,14577979.0],["2010-12-28",13.7057,13.9096,12.9295,13.4078,8608124.0],["2010-12-29",13.4078,14.7486,13.407773971557617,14.7486,24925408.0],["2010-12-31",14.7486,16.222627639770508,14.748554229736328,16.2226,21291156.0],["2011-01-04",16.2226,17.8457,15.7443,17.1792,32119998.0],["2011-01-05",17.1792,18.896337509155273,16.7244,18.8963,19307877.0],["2011-01-06",18.8963,20.786,18.896337509155273,19.7824,53686287.0],["2011-01-07",19.7824,20.0646,18.716,19.1159,26235694.0],["2011-01-10",19.1159,19.2884,17.485,17.7594,30714601.0],["2011-01-11",17.7594,18.0809,17.3203,17.6418,23459181.0],["2011-01-12",17.6418,18.1907,17.1714,17.7359,18802352.0],["2011-01-13",17.7359,17.9319,17.0694,17.6967,15045562.0],["2011-01-14",17.6967,18.0182,16.9361,17.0145,13975725.0],["2011-01-17",17.0145,17.014549255371094,16.0815,16.3794,15175024.0],["2011-01-18",16.3794,16.8813,16.1913,16.6931,14503299.0],["2011-01-19",16.6931,17.3987,16.3167,17.2576,13796492.0],["2011-01-20",17.2576,17.257610321044922,15.5405,15.5954,16268466.0],["2011-01-21",15.5954,15.5954,14.9132,15.266,11981902.0],["2011-01-24",15.266,15.5248,13.9645,14.035,16277901.0],["2011-01-25",14.035,14.3173,13.6273,13.8077,12106959.0],["2011-01-26",13.8077,14.2624,13.7998,14.1134,7945727.0],["2011-01-27",14.1134,15.0151,13.6665,14.7486,17315378.0],["2011-01-28",14.7486,15.4072,14.4663,15.1014,13492066.0],["2011-01-31",15.1014,15.1876,14.6231,14.9681,10908446.0],["2011-02-01",14.9681,15.2739,14.6701,15.0387,8173454.0],["2011-02-09",15.0387,15.0543,14.5055,14.5996,7490992.0],["2011-02-10",14.5996,16.058,14.5212,16.058,10353818.0],["2011-02-11",16.058,17.6653,16.05797004699707,17.2419,48667417.0],["2011-02-14",17.2419,18.2534,16.9361,17.681,29046185.0],["2011-02-15",17.681,17.681013107299805,16.9989,17.3831,23126885.0],["2011-02-16",17.3831,18.175,17.187,17.5791,19833646.0],["2011-02-17",17.5791,17.579086303710938,16.842,17.5242,20602552.0],["2011-02-18",17.5242,18.1907,17.0538,17.9162,27274814.0],["2011-02-21",17.9162,18.7238,17.485,18.4651,24910433.0],["2011-02-22",18.4651,18.46509552001953,16.7009,16.7872,28809530.0],["2011-02-23",16.7872,17.634,16.7009,17.0616,19989986.0],["2011-02-24",17.0616,17.485,16.4265,16.9361,13267947.0],["2011-02-25",16.9361,17.3203,16.6225,16.991,9179767.0],["2011-02-28",16.991,17.2106,16.7009,17.1008,10068563.0],["2011-03-01",17.1008,17.7202,17.10079574584961,17.3203,14474521.0],["2011-03-02",17.3203,19.0532,16.944,18.9355,48694423.0],["2011-03-03",18.9355,18.935544967651367,17.877,18.0417,25884614.0],["2011-03-04",18.0417,18.3945,17.2655,17.8614,18992099.0],["2011-03-07",17.8614,18.026,17.7045,17.8221,16052594.0],["2011-03-08",17.8221,18.5043,17.4301,18.4024,24121930.0],["2011-03-09",18.4024,18.5043,17.7986,18.0103,14700970.0],["2011-03-10",18.0103,18.3318,17.7594,17.9084,9928311.0],["2011-03-11",17.9084,17.9946,17.289,17.3909,17322233.0],["2011-03-14",17.3909,17.9162,17.1557,17.6732,14715787.0],["2011-03-15",17.6732,17.67317771911621,16.8577,17.1478,12164450.0],["2011-03-16",17.1478,17.3282,16.9753,17.2262,8889062.0],["2011-03-17",17.2262,17.7281,17.1714,17.2655,12494734.0],["2011-03-18",17.2655,17.681,17.0538,17.1557,8142856.0],["2011-03-21",17.1557,17.155683517456055,16.4657,16.646,11006075.0],["2011-03-22",16.646,16.8028,16.058,16.2775,10960370.0],["2011-03-23",16.2775,16.6539,16.0423,16.6225,9939289.0],["2011-03-24",16.6225,16.9832,16.4265,16.7793,8945894.0],["2011-03-25",16.7793,16.842,16.5284,16.6695,8154807.0],["2011-03-28",16.6695,16.66954803466797,16.0893,16.1913,10686928.0],["2011-03-29",16.1913,16.3873,15.6816,15.76,9707493.0],["2011-03-30",15.76,15.9952,15.5483,15.6189,6172951.0],["2011-03-31",15.6189,15.618884086608887,14.7878,15.0465,9209007.0],["2011-04-01",15.0465,15.2739,14.7407,15.219,5839644.0],["2011-04-06",15.219,15.21900463104248,14.7407,14.9132,5593437.0],["2011-04-07",14.9132,15.4072,14.9054,15.3131,6709785.0],["2011-04-08",15.3131,15.5875,15.0857,15.5405,6285781.0],["2011-04-11",15.5405,15.5405,15.219,15.2347,5587227.0],["2011-04-12",15.2347,15.5797,15.234686851501465,15.3366,5151929.0],["2011-04-13",15.3366,15.9012,15.1328,15.8698,8292072.0],["2011-04-14",15.8698,15.869791984558105,15.564,15.713,5243407.0],["2011-04-15",15.713,15.712971687316895,15.0622,15.2817,6755810.0],["2011-04-18",15.2817,15.281726837158203,14.8975,15.0543,4839309.0],["2011-04-19",15.0543,15.1171,14.7015,14.9603,5859937.0],["2011-04-20",14.9603,15.6895,14.8191,15.5091,8402536.0],["2011-04-21",15.5091,15.76,15.2112,15.4072,7041511.0],["2011-04-22",15.4072,15.6424,15.2896,15.3445,4481569.0],["2011-04-25",15.3445,15.344454765319824,14.5682,14.5761,6672149.0],["2011-04-26",14.5761,14.7799,14.1135,14.2075,4136598.0],["2011-04-27",14.2075,14.4114,13.8469,13.9488,3632804.0],["2011-04-28",13.9488,14.1134,13.3294,13.3686,4063483.0],["2011-04-29",13.3686,13.596,13.3294,13.5567,2704536.0],["2011-05-03",13.5567,13.9331,13.556748390197754,13.8704,2506908.0],["2011-05-04",13.8704,14.333,13.7371,13.9488,5714738.0],["2011-05-05",13.9488,14.3173,13.948793411254883,14.0899,4100485.0],["2011-05-06",14.0899,14.1056,13.3294,14.0115,3327142.0],["2011-05-09",14.0115,14.4663,14.011519432067871,14.2546,3895090.0],["2011-05-10",14.2546,14.2546,13.9174,14.0664,3014752.0],["2011-05-11",14.0664,14.1056,13.6744,13.9802,3210909.0],["2011-05-12",13.9802,13.980152130126953,13.4862,13.5411,3367842.0],["2011-05-13",13.5411,13.7136,12.8668,13.2118,5461870.0],["2011-05-16",13.2118,13.3137,13.0157,13.0314,2521225.0],["2011-05-17",13.0314,13.149,12.6394,13.0157,5703308.0],["2011-05-18",13.0157,13.4078,12.8589,13.3686,5334897.0],["2011-05-19",13.3686,13.5489,13.2588,13.3215,5139752.0],["2011-05-20",13.3215,13.4391,13.0941,13.3999,2851274.0],["2011-05-23",13.3999,13.4156,12.7884,12.9609,3569207.0],["2011-05-24",12.9609,13.3215,12.953,13.0001,3362544.0],["2011-05-25",13.0001,13.1569,12.6707,12.6864,2655240.0],["2011-05-26",12.6864,12.906,12.216,12.2317,4893226.0],["2011-05-27",12.2317,12.3649,11.7612,11.8318,4349045.0],["2011-05-30",11.8318,11.8867,11.4476,11.5338,3157112.0],["2011-05-31",11.5338,11.918,11.5181,11.8788,3811067.0],["2011-06-01",11.8788,12.1925,11.7769,12.0905,4112923.0],["2011-06-02",12.0905,12.090521812438965,11.6044,11.8318,3669539.0],["2011-06-03",11.8318,12.2081,11.8004,12.1376,4687666.0],["2011-06-07",12.1376,12.8589,12.137566566467285,12.5374,7775438.0],["2011-06-08",12.5374,12.537447929382324,12.1532,12.4198,4418345.0],["2011-06-09",12.4198,12.4669,11.9572,11.9807,3908266.0],["2011-06-10",11.9807,12.2317,11.7534,12.1219,2929671.0],["2011-06-13",12.1219,12.1376,11.8083,12.0513,2017945.0],["2011-06-14",12.0513,12.4277,12.051318168640137,12.412,5069749.0],["2011-06-15",12.412,12.4669,12.0592,12.1297,3197391.0],["2011-06-16",12.1297,12.12972640991211,11.6828,11.6906,4366521.0],["2011-06-17",11.6906,11.9572,11.6044,11.7063,2462995.0],["2011-06-20",11.7063,11.9415,11.3927,11.4633,3076742.0],["2011-06-22",11.4633,11.8161,11.463255882263184,11.573,2572721.0],["2011-06-23",11.573,11.8161,11.3848,11.6985,2972050.0],["2011-06-24",11.6985,12.263,11.6122,12.2552,7469775.0],["2011-06-27",12.2552,12.3649,12.1532,12.2473,7528130.0],["2011-06-28",12.2473,12.529605865478516,12.1689,12.5296,6957734.0],["2011-06-29",12.5296,12.6237,12.1532,12.2395,5690717.0],["2011-06-30",12.2395,12.4277,12.1768,12.3336,3862425.0],["2011-07-01",12.3336,12.5296,12.333585739135742,12.3806,4407344.0],["2011-07-04",12.3806,12.7805,12.380631446838379,12.7335,7936534.0],["2011-07-05",12.7335,12.7648,12.4982,12.6943,6095048.0],["2011-07-06",12.6943,13.2274,12.4747,13.0079,10809829.0],["2011-07-07",13.0079,13.1726,12.757,12.9138,8900520.0],["2011-07-08",12.9138,13.0314,12.804,12.906,3810914.0],["2011-07-11",12.906,13.0001,12.6943,12.9373,3999614.0],["2011-07-12",12.9373,12.937328338623047,12.4277,12.459,5899195.0],["2011-07-13",12.459,12.6864,12.459038734436035,12.6551,4219607.0],["2011-07-14",12.6551,13.2196,12.655058860778809,13.1726,11940822.0],["2011-07-15",13.1726,13.6916,13.1175,13.5815,13266805.0],["2011-07-18",13.5815,13.9511,13.2905,13.3377,12224753.0],["2011-07-19",13.3377,13.5658,12.9681,13.1411,5982385.0],["2011-07-20",13.1411,13.55,13.141097068786621,13.4714,7878137.0],["2011-07-21",13.4714,13.5422,13.1726,13.1961,3577807.0],["2011-07-22",13.1961,13.5422,13.196144104003906,13.3062,3966959.0],["2011-07-25",13.3062,13.306244850158691,12.4648,12.5198,5368699.0],["2011-07-26",12.5198,12.6142,12.2918,12.5277,2455927.0],["2011-07-27",12.5277,13.3534,12.2682,13.0782,7519468.0],["2011-07-28",13.0782,14.0376,12.8187,13.6995,20293990.0],["2011-07-29",13.6995,14.0691,13.495,13.6287,14218062.0],["2011-08-01",13.6287,13.9039,13.4478,13.8331,8657764.0],["2011-08-02",13.8331,13.8803,13.0939,13.5028,9667157.0],["2011-08-03",13.5028,13.6601,13.204,13.4006,5681671.0],["2011-08-04",13.4006,13.5186,13.204,13.3377,6295104.0],["2011-08-05",13.3377,13.337698936462402,12.5434,12.8737,5275554.0],["2011-08-08",12.8737,12.873712539672852,11.6941,11.7806,10082382.0],["2011-08-09",11.7806,11.780586242675781,10.9155,11.4896,8274208.0],["2011-08-10",11.4896,12.0165,11.489611625671387,11.6705,6924561.0],["2011-08-11",11.6705,11.9615,11.0885,11.9379,6141013.0],["2011-08-12",11.9379,12.4097,11.93786907196045,12.1817,6718077.0],["2011-08-15",12.1817,12.2682,11.9929,12.2288,5146575.0],["2011-08-16",12.2288,12.2524,11.9851,12.0322,3485967.0],["2011-08-17",12.0322,12.1109,11.8435,11.8986,2501185.0],["2011-08-18",11.8986,12.048,11.7177,11.7334,2411464.0],["2011-08-19",11.7334,11.733402252197266,11.3245,11.5997,2420163.0],["2011-08-22",11.5997,11.757,11.466,11.466,1611193.0],["2011-08-23",11.466,11.662625312805176,11.4188,11.6626,1683686.0],["2011-08-24",11.6626,11.9379,11.662625312805176,11.7884,3247589.0],["2011-08-25",11.7884,12.0165,11.757,11.9615,4034611.0],["2011-08-26",11.9615,12.048,11.8592,12.0401,2720403.0],["2011-08-29",12.0401,12.040105819702148,11.812,11.8356,2725662.0],["2011-08-30",11.8356,12.0086,11.6862,11.7098,3782988.0],["2011-08-31",11.7098,11.7884,11.5683,11.7177,2053181.0],["2011-09-01",11.7177,11.7885,11.5604,11.6862,2558973.0],["2011-09-02",11.6862,11.7334,11.466,11.6862,2323254.0],["2011-09-05",11.6862,11.6862154006958,11.2301,11.3323,1860748.0],["2011-09-06",11.3323,11.332326889038086,11.1043,11.1672,1445400.0],["2011-09-07",11.1672,11.3638,11.1671781539917,11.3245,2025910.0],["2011-09-08",11.3245,11.9457,11.175,11.6469,4622558.0],["2011-09-09",11.6469,11.7019,11.3716,11.411,1912907.0],["2011-09-13",11.411,11.410969734191895,10.9627,11.1357,1663180.0],["2011-09-14",11.1357,11.2301,10.9627,11.1908,1189986.0],["2011-09-15",11.1908,11.2851,11.1672,11.1986,1322113.0],["2011-09-16",11.1986,11.4031,11.1672,11.175,844744.0],["2011-09-19",11.175,11.175043106079102,10.8133,10.829,2217314.0],["2011-09-20",10.829,10.9155,10.7504,10.8369,1827386.0],["2011-09-21",10.8369,11.2851,10.7346,11.2773,3715082.0],["2011-09-22",11.2773,11.277277946472168,10.8762,10.9077,1857940.0],["2011-09-23",10.9077,10.907658576965332,10.3021,10.6403,1754097.0],["2011-09-26",10.6403,10.6639,10.2864,10.3493,1481409.0],["2011-09-27",10.3493,10.5302,10.3257,10.3965,1010219.0],["2011-09-28",10.3965,10.5459,10.2864,10.2943,1105553.0],["2011-09-29",10.2943,10.3021,9.8067,9.8774,2114834.0],["2011-09-30",9.8774,10.0505,9.6573,9.7123,1812180.0],["2011-10-10",9.7123,9.8539,9.3191,9.4213,2572170.0],["2011-10-11",9.4213,9.7202,9.0281,9.2562,2789917.0],["2011-10-12",9.2562,9.6258,9.0281,9.5943,3050876.0],["2011-10-13",9.5943,9.7988,9.5943,9.6808,2971827.0],["2011-10-14",9.6808,9.728,9.555,9.6494,1863181.0],["2011-10-17",9.6494,9.7673,9.4764,9.6258,2156048.0],["2011-10-18",9.6258,9.62579345703125,9.1225,9.1933,2783266.0],["2011-10-19",9.1933,9.3112,9.0438,9.1618,1215140.0],["2011-10-20",9.1618,9.2404,8.69,8.7686,1863955.0],["2011-10-21",8.7686,8.8079,8.5563,8.6034,1584141.0],["2011-10-24",8.6034,8.8551,8.4933,8.8079,1731863.0],["2011-10-25",8.8079,9.2247,8.7529,9.1775,4347581.0],["2011-10-26",9.1775,9.6415,9.0281,9.4528,5096292.0],["2011-10-27",9.4528,9.7516,9.4213,9.4606,3309590.0],["2011-10-28",9.4606,9.7909,9.460644721984863,9.728,4182565.0],["2011-10-31",9.728,9.8303,9.5236,9.8224,3720372.0],["2011-11-01",9.8224,10.0426,9.6022,9.9325,4311654.0],["2011-11-02",9.9325,10.0347,9.555,9.9404,3827843.0],["2011-11-03",9.9404,10.4122,9.940361976623535,10.31,6647114.0],["2011-11-04",10.31,10.5144,10.2471,10.3336,3225734.0],["2012-03-28",10.3336,11.3638,10.2235,11.3638,26489601.0],["2012-03-29",11.3638,12.3075,10.9234,11.1908,29493770.0],["2012-03-30",11.1908,11.1908,10.0741,10.3493,19291165.0],["2012-04-05",10.3493,10.6639,9.7909,10.5616,13430540.0],["2012-04-06",10.5616,10.6167,10.1055,10.2943,11721811.0],["2012-04-09",10.2943,10.294251441955566,9.7044,9.7595,9794755.0],["2012-04-10",9.7595,9.8617,9.4371,9.846,8455524.0],["2012-04-11",9.846,9.845990180969238,9.5707,9.7516,5270563.0],["2012-04-13",9.7516,10.2077,9.751619338989258,10.0426,11807969.0],["2012-04-16",10.0426,10.042594909667969,9.7516,9.8145,5979339.0],["2012-04-17",9.8145,10.4201,9.7516,10.0741,11561752.0],["2012-04-18",10.0741,10.2943,9.8932,10.2077,8555893.0],["2012-04-19",10.2077,10.483,10.207745552062988,10.3257,8557635.0],["2012-04-20",10.3257,10.4594,10.1134,10.3178,7765905.0],["2012-04-23",10.3178,10.8133,10.2313,10.7582,12417853.0],["2012-04-24",10.7582,10.758240699768066,10.192,10.4515,8052538.0],["2012-04-25",10.4515,10.5223,10.2156,10.4594,5184266.0],["2012-04-26",10.4594,10.45940113067627,10.2235,10.2392,5884962.0],["2012-04-27",10.2392,10.5302,10.239201545715332,10.3493,4650918.0],["2012-05-02",10.3493,10.6088,10.3493013381958,10.5459,6466256.0],["2012-05-03",10.5459,11.599708557128906,10.4358,11.5997,18832609.0],["2012-05-04",11.5997,12.1738,11.4424,11.5997,18086932.0],["2012-05-07",11.5997,12.7557,11.5053,12.2603,16980387.0],["2012-05-08",12.2603,12.7951,12.0165,12.4962,17498738.0],["2012-05-09",12.4962,12.9681,12.2446,12.7557,15101399.0],["2012-05-10",12.7557,14.0298,12.75574779510498,13.5894,32024997.0],["2012-05-11",13.5894,14.9499,13.58935546875,14.9499,33455943.0],["2012-05-14",14.9499,16.4441,14.949869155883789,16.4441,8643271.0],["2012-05-15",16.4441,17.9776,15.5711,15.8071,78348534.0],["2012-05-16",15.8071,17.3799,15.2959,16.8766,62007097.0],["2012-05-17",16.8766,16.87659454345703,15.3431,15.7913,33535635.0],["2012-05-18",15.7913,16.7951,15.6096,16.147,30553104.0],["2012-05-21",16.147,17.1112,15.815,16.8109,28629254.0],["2012-05-22",16.8109,18.3363,16.558,17.5538,39348742.0],["2012-05-23",17.5538,19.30842399597168,17.2456,19.3084,44089920.0],["2012-05-24",19.3084,19.8854,18.5734,19.6957,49504532.0],["2012-05-25",19.6957,19.7984,18.9923,19.1029,26424068.0],["2012-05-28",19.1029,19.10292625427246,17.4669,17.704,38472725.0],["2012-05-29",17.704,19.2057,17.703998565673828,18.2652,35916266.0],["2012-05-30",18.2652,18.9607,17.8621,18.7157,26308999.0],["2012-05-31",18.7157,19.0871,18.3837,18.4232,22150806.0],["2012-06-01",18.4232,18.5576,17.9885,18.281,16857883.0],["2012-06-04",18.281,19.4823,18.0755,19.016,34067781.0],["2012-06-05",19.016,20.1383,18.7394,18.8895,38531059.0],["2012-06-06",18.8895,18.889535903930664,17.7119,17.9016,27768268.0],["2012-06-07",17.9016,18.2414,17.783,18.1071,16606218.0],["2012-06-08",18.1071,18.2098,17.2772,17.3562,22375997.0],["2012-06-11",17.3562,17.3879,16.2418,16.9136,21428701.0],["2012-06-12",16.9136,17.3958,16.7081,16.9532,15641428.0],["2012-06-13",16.9532,17.5459,16.7951,17.3325,14933280.0],["2012-06-14",17.3325,17.3641,16.7951,16.9294,12291422.0],["2012-06-15",16.9294,17.2456,16.716,16.8741,12432494.0],["2012-06-18",16.8741,18.1782,16.874120712280273,18.1387,21778035.0],["2012-06-19",18.1387,19.8775,17.8305,19.672,48696437.0],["2012-06-20",19.672,19.7589,18.5813,18.6999,26689170.0],["2012-06-21",18.6999,18.9686,18.0439,18.2889,15173590.0],["2012-06-25",18.2889,18.5971,17.3088,17.6566,15071379.0],["2012-06-26",17.6566,17.783,16.9769,17.1745,10137334.0],["2012-06-27",17.1745,17.4511,16.7398,17.1666,10727869.0],["2012-06-28",17.1666,18.1545,16.9927,17.6171,14974861.0],["2012-06-29",17.6171,18.1782,17.5459,18.115,12296398.0],["2012-07-02",18.115,18.8658,18.0201,18.3521,14332573.0],["2012-07-03",18.3521,18.439,17.9964,18.0518,9197747.0],["2012-07-04",18.0518,19.3242,17.6408,19.0555,23637781.0],["2012-07-05",19.0555,19.3084,18.0913,18.1466,21071362.0],["2012-07-06",18.1466,19.5534,18.0201,19.2768,20834779.0],["2012-07-09",19.2768,21.2053,19.1662,20.3122,32364332.0],["2012-07-10",20.3122,20.7469,20.0751,20.2252,17242329.0],["2012-07-11",20.2252,22.2486,20.0672,22.2486,28438520.0],["2012-07-12",22.2486,23.2207,21.4582,22.051,35296691.0],["2012-07-13",22.051,24.2561,21.7743,24.2561,35645851.0],["2012-07-16",24.2561,26.6825,23.9478,24.7224,52875805.0],["2012-07-17",24.7224,25.1729,22.8018,24.422,35797260.0],["2012-07-18",24.422,24.42203140258789,22.051,23.0152,32258791.0],["2012-07-19",23.0152,23.3551,22.4699,22.8571,21990318.0],["2012-07-20",22.8571,23.031,21.4503,21.5135,32593450.0],["2012-07-23",21.5135,21.8692,21.1183,21.4503,17960600.0],["2012-07-24",21.4503,22.5805,20.9682,22.0431,26893172.0],["2012-07-25",22.0431,22.051,21.1658,21.5135,15679375.0],["2012-07-26",21.5135,21.9324,20.3991,20.4861,19164165.0],["2012-07-27",20.4861,20.7469,19.3163,19.9091,22768384.0],["2012-07-30",19.9091,20.3517,18.8342,18.9923,16305027.0],["2012-07-31",18.9923,19.672,18.8816,19.3479,16252203.0],["2012-08-01",19.3479,20.3912,19.095,20.1778,21578414.0],["2012-08-02",20.1778,21.2606,19.996,20.7627,23907624.0],["2012-08-03",20.7627,20.9761,20.2173,20.6915,14318189.0],["2012-08-06",20.6915,20.8496,20.0751,20.818,15621725.0],["2012-08-07",20.818,20.818002700805664,19.6641,19.838,24135466.0],["2012-08-08",19.838,20.6441,19.4033,20.3517,19622358.0],["2012-08-09",20.3517,20.6362,19.7589,20.5256,15377089.0],["2012-08-10",20.5256,21.798,20.52557373046875,20.7311,21669082.0],["2012-08-13",20.7311,21.7348,19.9328,21.1895,20438354.0],["2012-08-14",21.1895,22.2406,20.9524,22.1458,23097659.0],["2012-08-15",22.1458,22.3671,21.4187,21.4503,15461908.0],["2012-08-16",21.4503,21.8692,20.2727,20.6915,13955005.0],["2012-08-17",20.6915,21.0156,19.7984,20.9049,11661054.0],["2012-08-20",20.9049,20.90494155883789,20.3122,20.6599,6376172.0],["2012-08-21",20.6599,21.2764,20.6283,20.9208,8023544.0],["2012-08-22",20.9208,21.8139,20.920751571655273,21.3396,13420418.0],["2012-08-23",21.3396,21.8139,20.7153,21.6321,11925198.0],["2012-08-24",21.6321,21.719,20.7706,20.8022,9625282.0],["2012-08-27",20.8022,21.15,20.1699,20.2489,9589505.0],["2012-08-28",20.2489,20.3596,18.9923,19.593,12682687.0],["2012-08-29",19.593,19.8063,19.0555,19.3321,8191038.0],["2012-08-30",19.3321,19.4981,17.3958,17.5617,15086069.0],["2012-08-31",17.5617,17.7593,16.882,17.3246,9888155.0],["2012-09-03",17.3246,18.1229,17.0322,18.0201,9307782.0],["2012-09-04",18.0201,18.6998,18.020139694213867,18.2335,9421699.0],["2012-09-05",18.2335,18.3916,17.8621,18.1782,5661327.0],["2012-09-06",18.1782,18.5734,18.1782,18.4706,4900095.0],["2012-09-07",18.4706,19.5218,18.470643997192383,19.1108,11095991.0],["2012-09-10",19.1108,19.3637,18.771,19.0397,8542675.0],["2012-09-11",19.0397,19.039703369140625,18.526,18.7394,5885617.0],["2012-09-12",18.7394,19.1187,18.4785,18.937,6233741.0],["2012-09-13",18.937,20.1936,18.936954498291016,19.7747,19410639.0],["2012-09-14",19.7747,19.774734497070312,19.1345,19.34,9126925.0],["2012-09-17",19.34,19.996,19.0397,19.0555,7129286.0],["2012-09-18",19.0555,19.05550765991211,17.8225,18.2652,7294152.0],["2012-09-19",18.2652,18.6919,18.0597,18.36,4926507.0],["2012-09-20",18.36,18.9607,17.8463,17.8779,8226215.0],["2012-09-21",17.8779,17.9095,16.8188,16.9057,11137272.0],["2012-09-24",16.9057,16.905736923217773,16.1944,16.803,8010303.0],["2012-09-25",16.803,17.1349,16.5264,16.7793,5199217.0],["2012-09-26",16.7793,17.0243,15.6886,15.8783,8852793.0],["2012-09-27",15.8783,16.4078,15.4989,16.2339,10245704.0],["2012-09-28",16.2339,16.4868,15.9336,16.4394,7948659.0],["2012-10-08",16.4394,16.7002,16.2814,16.637,5761200.0],["2012-10-09",16.637,18.3047,16.5975,18.3047,21194072.0],["2012-10-10",18.3047,19.2847,18.0992,18.7394,17399062.0],["2012-10-11",18.7394,18.8816,18.2256,18.2572,9451821.0],["2012-10-12",18.2572,18.7157,17.949,18.4311,6699100.0],["2012-10-15",18.4311,18.6919,18.0992,18.5813,6186133.0],["2012-10-16",18.5813,19.1187,18.4074,18.5181,8906768.0],["2012-10-17",18.5181,19.0713,18.1782,18.8579,9964040.0],["2012-10-18",18.8579,19.095,18.6682,19.016,8509126.0],["2012-10-19",19.016,19.095,18.6603,18.7157,4639258.0],["2012-10-22",18.7157,18.71565818786621,18.3363,18.4865,4393988.0],["2012-10-23",18.4865,18.7157,17.7435,17.8463,7544678.0],["2012-10-24",17.8463,17.846261978149414,17.2298,17.4432,7283412.0],["2012-10-25",17.4432,17.9253,17.293,17.3009,7007659.0],["2012-10-26",17.3009,17.372,16.4315,16.8109,9524988.0],["2012-10-29",16.8109,17.0717,16.5501,17.0243,4077082.0],["2012-10-30",17.0243,17.4669,16.716,17.1191,5014645.0],["2012-10-31",17.1191,17.3088,16.882,17.0006,3582724.0],["2012-11-01",17.0006,17.6882,17.000579833984375,17.6724,7003984.0],["2012-11-02",17.6724,17.8226,17.4906,17.6724,4848274.0],["2012-11-05",17.6724,17.67238426208496,17.1191,17.1903,5322917.0],["2012-11-06",17.1903,17.2772,16.6133,16.8346,5593464.0],["2012-11-07",16.8346,16.969,16.6844,16.803,2868806.0],["2012-11-08",16.803,16.9057,16.3446,16.3525,5077184.0],["2012-11-09",16.3525,16.5817,16.0442,16.0917,8038665.0],["2012-11-12",16.0917,16.4236,15.7992,16.2814,4937525.0],["2012-11-13",16.2814,16.3367,15.736,15.8388,3809312.0],["2012-11-14",15.8388,16.0047,15.4752,15.9652,4112723.0],["2012-11-15",15.9652,15.965214729309082,15.0405,15.0721,6254702.0],["2012-11-16",15.0721,15.3645,14.7402,15.2302,5175243.0],["2012-11-19",15.2302,15.2381,14.3845,15.0326,6049062.0],["2012-11-20",15.0326,15.0958,14.8113,14.835,3944489.0],["2012-11-21",14.835,15.0563,14.3055,15.0168,5057522.0],["2012-11-22",15.0168,15.016782760620117,14.4477,14.5031,3588847.0],["2012-12-03",14.5031,14.6216,13.056699752807617,13.0567,9224159.0],["2012-12-04",13.0567,13.4045,11.9344,13.1673,9560856.0],["2012-12-05",13.1673,13.7127,12.6773,13.4282,8048091.0],["2012-12-06",13.4282,13.7127,13.2938,13.5309,4624259.0],["2012-12-07",13.5309,13.855,13.357,13.7917,6261888.0],["2012-12-10",13.7917,15.1749,13.6811,15.1749,10473456.0],["2012-12-11",15.1749,15.6807,14.9773,15.0326,11529450.0],["2012-12-12",15.0326,15.2381,14.5347,14.914,6529857.0],["2012-12-13",14.914,16.147,14.7402,15.246,9629045.0],["2012-12-14",15.246,15.7834,15.0168,15.7044,8597257.0],["2012-12-17",15.7044,15.7281,15.159,15.4831,10742185.0],["2012-12-18",15.4831,15.8783,15.2934,15.4752,7433686.0],["2012-12-19",15.4752,15.6175,15.0958,15.2934,5115688.0],["2012-12-20",15.2934,15.293407440185547,14.7639,15.0089,7241838.0],["2012-12-21",15.0089,15.9652,14.8271,15.4199,14050101.0],["2012-12-24",15.4199,15.6412,15.1353,15.6333,8710212.0],["2012-12-25",15.6333,15.9968,15.3962,15.7913,14354043.0],["2012-12-26",15.7913,15.9257,15.5147,15.8229,9562978.0],["2012-12-27",15.8229,15.9573,15.3329,15.3329,9378646.0],["2012-12-28",15.3329,15.4989,15.159,15.3171,7896516.0],["2012-12-31",15.3171,15.4752,15.0879,15.3487,8297357.0],["2013-01-04",15.3487,16.0284,15.348732948303223,15.6491,12084342.0],["2013-01-07",15.6491,17.214,15.649069786071777,17.214,24901610.0],["2013-01-08",17.214,18.2968,17.21397590637207,17.7751,26398456.0],["2013-01-09",17.7751,17.783,17.0717,17.5459,14923698.0],["2013-01-10",17.5459,17.8937,17.3088,17.5696,10085656.0],["2013-01-11",17.5696,17.6882,16.9927,17.0164,9843412.0],["2013-01-14",17.0164,18.0597,16.8346,17.8305,17306130.0],["2013-01-15",17.8305,18.4944,17.5617,18.194,18729625.0],["2013-01-16",18.194,18.7315,17.9569,18.3995,14183143.0],["2013-01-17",18.3995,19.2689,18.399513244628906,18.8658,14393185.0],["2013-01-18",18.8658,18.9132,18.4153,18.7394,7941118.0],["2013-01-21",18.7394,18.7947,18.1387,18.3679,8450907.0],["2013-01-22",18.3679,18.3679,17.6092,17.7277,7716494.0],["2013-01-23",17.7277,17.7514,17.3958,17.6961,5757564.0],["2013-01-24",17.6961,18.0676,17.2772,17.293,8392027.0],["2013-01-25",17.293,18.8105,17.2298,18.7236,15243621.0],["2013-01-28",18.7236,19.2689,18.5734,19.1187,14271913.0],["2013-01-29",19.1187,20.5493,18.8895,19.9407,14955763.0],["2013-01-30",19.9407,20.3043,19.5692,19.585,9966915.0],["2013-01-31",19.585,20.2173,19.585046768188477,19.9249,8030968.0],["2013-02-01",19.9249,20.6283,19.5297,19.9012,8786595.0],["2013-02-04",19.9012,20.1383,18.9528,19.1978,9104962.0],["2013-02-05",19.1978,20.2727,18.8737,20.2489,9271562.0],["2013-02-06",20.2489,22.0747,19.996,21.4582,19492412.0],["2013-02-07",21.4582,22.0193,21.1895,21.3238,9715224.0],["2013-02-08",21.3238,22.1063,21.0314,21.4898,8392518.0],["2013-02-18",21.4898,22.5252,21.063,22.2565,11546502.0],["2013-02-19",22.2565,23.1733,21.3475,21.7111,19754959.0],["2013-02-20",21.7111,23.1258,21.4977,22.7228,15237435.0],["2013-02-21",22.7228,23.0705,21.8534,22.1379,12745329.0],["2013-02-22",22.1379,22.2881,21.5056,21.7427,8631692.0],["2013-02-25",21.7427,22.3039,21.6558,21.8613,6798782.0],["2013-02-26",21.8613,21.964,20.8733,20.9287,11006389.0],["2013-02-27",20.9287,21.4582,20.3912,20.9208,9571791.0],["2013-02-28",20.9208,22.2881,20.920751571655273,22.2486,14001161.0],["2013-03-01",22.2486,22.9994,21.9956,22.3592,12893999.0],["2013-03-04",22.3592,22.4857,21.5767,21.8771,9807900.0],["2013-03-05",21.8771,23.197,21.87708282470703,22.952,16360078.0],["2013-03-06",22.952,23.7423,22.7386,23.0863,12383175.0],["2013-03-07",23.0863,23.2681,21.3396,22.1616,17743539.0],["2013-03-08",22.1616,22.9994,21.7348,22.1142,9483638.0],["2013-03-11",22.1142,22.11418914794922,20.7074,21.229,14636913.0],["2013-03-12",21.229,21.6874,20.3122,21.0393,11245098.0],["2013-03-13",21.0393,21.1816,20.1541,20.9761,8076200.0],["2013-03-14",20.9761,21.1183,20.2331,20.4386,6574802.0],["2013-03-15",20.4386,21.4582,20.1936,21.0788,11228320.0],["2013-03-19",21.0788,21.3317,20.1383,20.9682,6566001.0],["2013-03-20",20.9682,21.885,20.6915,21.8613,9856235.0],["2013-03-21",21.8613,22.3118,21.7348,22.0272,8102727.0],["2013-03-22",22.0272,24.232345581054688,22.02724838256836,24.2323,23904598.0],["2013-03-25",24.2323,25.8447,23.6238,24.8172,22130213.0],["2013-03-26",24.8172,25.9237,24.1928,25.6945,18821684.0],["2013-03-27",25.6945,25.9316,24.8963,25.0464,13435956.0],["2013-03-28",25.0464,25.046419143676758,23.7107,23.8688,13312885.0],["2013-03-29",23.8688,26.2399,23.0863,25.8526,23051914.0],["2013-04-01",25.8526,26.3663,25.3705,25.821,11080772.0],["2013-04-02",25.821,26.5797,24.6828,25.1096,12826203.0],["2013-04-03",25.1096,26.3821,24.1059,24.4853,12810108.0],["2013-04-08",24.4853,26.9354,24.485265731811523,26.9354,33051987.0],["2013-04-09",26.9354,26.93536949157715,25.3863,25.568,20737990.0],["2013-04-10",25.568,26.0502,24.5722,25.0859,12650344.0],["2013-04-11",25.0859,25.5206,24.422,24.833,8185312.0],["2013-04-12",24.833,25.2835,24.2244,24.8409,7028468.0],["2013-04-15",24.8409,25.6866,24.84092140197754,25.165,7991337.0],["2013-04-16",25.165,25.164968490600586,24.3983,24.8646,6080411.0],["2013-04-17",24.8646,27.1013,24.8172,26.6429,18073615.0],["2013-04-18",26.6429,26.7931,26.0818,26.5718,9086825.0],["2013-04-19",26.5718,27.6072,26.477,27.1172,10859675.0],["2013-04-22",27.1172,27.9391,27.11715316772461,27.6941,10116790.0],["2013-04-23",27.6941,27.8127,26.6271,26.7615,9021774.0],["2013-04-24",26.7615,29.2116,26.7299,29.0061,13674091.0],["2013-04-25",29.0061,30.1521,28.1209,28.5161,14594390.0],["2013-04-26",28.5161,29.2116,27.457,27.702,13321295.0],["2013-05-02",27.702,28.848,26.0818,27.9154,12305925.0],["2013-05-03",27.9154,30.1679,27.91541290283203,29.5752,16598444.0],["2013-05-06",29.5752,30.6817,28.7374,29.5752,15856218.0],["2013-05-07",29.5752,30.1126,29.014,30.0415,11269242.0],["2013-05-08",30.0415,30.3497,29.6463,29.9308,10070341.0],["2013-05-09",29.9308,30.0257,29.1247,29.6937,10551372.0],["2013-05-10",29.6937,31.3614,29.6384,30.7765,17179865.0],["2013-05-13",30.7765,31.0926,30.0336,30.7923,8722600.0],["2013-05-14",30.7923,32.1122,30.792306900024414,31.7328,13211134.0],["2013-05-15",31.7328,32.1912,31.061,31.804,9705751.0],["2013-05-16",31.804,31.80396270751953,29.6463,29.9071,22808396.0],["2013-05-17",29.9071,30.4129,29.3064,29.8597,14041912.0],["2013-05-20",29.8597,29.859691619873047,27.1488,29.0772,26242167.0],["2013-05-21",29.0772,29.2432,28.1367,28.6663,11873871.0],["2013-05-22",28.6663,30.492,28.2157,29.5673,18521958.0],["2013-05-23",29.5673,29.567258834838867,27.8443,28.6188,38490641.0],["2013-05-24",28.6188,30.1995,28.618824005126953,29.6305,28395915.0],["2013-05-27",29.6305,31.1875,29.4645,30.982,28402290.0],["2013-05-28",30.982,31.1322,30.1521,30.737,16216285.0],["2013-05-29",30.737,31.2191,30.0731,30.4208,17046116.0],["2013-05-30",30.4208,31.5115,30.420841217041016,31.061,22542727.0],["2013-05-31",31.061,31.2191,29.8518,30.0099,19375589.0],["2013-06-03",30.0099,30.009859085083008,28.358,28.4291,27662818.0],["2013-06-04",28.4291,28.9113,28.2316,28.7927,16224451.0],["2013-06-05",28.7927,29.4013,27.0065,27.8206,25653870.0],["2013-06-06",27.8206,28.2553,27.3543,27.3938,14642383.0],["2013-06-07",27.3938,27.868,25.5048,26.3426,24053006.0],["2013-06-13",26.3426,26.34260368347168,24.1691,25.8052,17368094.0],["2013-06-14",25.8052,27.5677,25.805158615112305,27.2594,21707546.0],["2013-06-17",27.2594,28.358,26.7536,28.0103,19142110.0],["2013-06-18",28.0103,28.3106,27.3859,27.6862,15347175.0],["2013-06-19",27.6862,28.0893,27.2515,28.034,11491578.0],["2013-06-20",28.034,28.033971786499023,26.066,26.1924,16663880.0],["2013-06-21",26.1924,26.722,24.8962,26.3189,12856243.0],["2013-06-24",26.3189,26.31888771057129,24.1928,25.078,16317157.0],["2013-06-25",25.078,25.6866,22.9994,25.2203,21599964.0],["2013-06-26",25.2203,26.4058,24.8962,26.2161,17627072.0],["2013-06-27",26.2161,28.769,26.216142654418945,27.2989,29216796.0],["2013-06-28",27.2989,27.6625,26.8089,27.0776,15123017.0],["2013-07-01",27.0776,28.4529,27.077634811401367,28.4291,17393900.0],["2013-07-02",28.4291,29.4803,28.2237,28.9034,19431225.0],["2013-07-03",28.9034,29.3222,28.4529,29.014,14609966.0],["2013-07-04",29.014,29.3697,27.9786,28.0656,21481407.0],["2013-07-05",28.0656,28.4291,27.6625,27.8285,11491642.0],["2013-07-08",27.8285,27.82847023010254,26.4216,26.5718,14248535.0],["2013-07-09",26.5718,27.0776,26.4216,26.9038,8008375.0],["2013-07-10",26.9038,27.536,26.7931,27.3859,9045340.0],["2013-07-11",27.3859,28.3343,27.385875701904297,28.3027,14357185.0],["2013-07-12",28.3027,28.9271,28.0103,28.0261,12503426.0],["2013-07-15",28.0261,28.7611,27.6625,28.5714,12871560.0],["2013-07-16",28.5714,28.9666,28.2948,28.9113,12621791.0],["2013-07-17",28.9113,29.0693,27.8206,27.8917,13697417.0],["2013-07-18",27.8917,28.2157,27.3305,27.3622,9913969.0],["2013-07-19",27.3622,27.9707,27.0144,27.046,9266211.0],["2013-07-22",27.046,27.4649,26.635,27.3859,8108962.0],["2013-07-23",27.3859,28.0972,27.385875701904297,27.6862,8834637.0],["2013-07-24",27.6862,29.5594,27.5044,29.5198,28973493.0],["2013-07-25",29.5198,29.7174,28.4133,29.0456,17189455.0],["2013-07-26",29.0456,29.7965,28.6979,29.3539,14418100.0],["2013-07-29",29.3539,29.9545,29.0061,29.346,14272580.0],["2013-07-30",29.346,29.749,27.9786,28.2869,12638606.0],["2013-07-31",28.2869,28.6821,27.6704,28.0735,10324226.0],["2013-08-01",28.0735,28.6663,27.8996,28.603,11467880.0],["2013-08-02",28.603,29.0298,28.2948,28.437,11376177.0],["2013-08-05",28.437,28.9824,28.3738,28.5714,13294499.0],["2013-08-06",28.5714,29.836,28.5714,29.7095,22405895.0],["2013-08-07",29.7095,29.7332,28.8006,28.9508,13791488.0],["2013-08-08",28.9508,29.1247,28.4766,28.8797,9195964.0],["2013-08-09",28.8797,29.915,28.848,29.4803,15045324.0],["2013-08-12",29.4803,29.8755,29.1009,29.6226,10783298.0],["2013-08-13",29.6226,29.7095,28.9271,29.2037,8684803.0],["2013-08-14",29.2037,29.3539,28.2948,28.7611,14666836.0],["2013-08-15",28.7611,28.8006,28.2948,28.3896,6055547.0],["2013-08-16",28.3896,28.8164,27.5044,27.5756,12609817.0],["2013-08-19",27.5756,27.9786,27.3464,27.7731,8414988.0],["2013-08-20",27.7731,27.7969,26.8326,27.1172,12615154.0],["2013-08-21",27.1172,28.0024,27.046,27.9154,9755890.0],["2013-08-22",27.9154,28.1525,27.6151,27.7336,7710156.0],["2013-08-23",27.7336,28.1446,27.2673,27.5677,7602937.0],["2013-08-26",27.5677,28.5319,27.56766128540039,28.437,10980628.0],["2013-08-27",28.437,28.7295,28.1367,28.3659,6139849.0],["2013-08-28",28.3659,28.3975,27.5677,27.9865,8005735.0],["2013-08-29",27.9865,28.4449,27.2673,27.3384,8510671.0],["2013-08-30",27.3384,27.33844757080078,25.2914,26.2873,14572445.0],["2013-09-02",26.2873,27.2752,26.287275314331055,26.8721,9002167.0],["2013-09-03",26.8721,27.8206,26.8168,27.5835,7567038.0],["2013-09-04",27.5835,27.6625,26.88,26.9591,6891513.0],["2013-09-05",26.9591,26.959075927734375,26.2794,26.6271,7327795.0],["2013-09-06",26.6271,26.8484,26.3031,26.4295,6656092.0],["2013-09-09",26.4295,26.6034,25.8447,26.3268,8748480.0],["2013-09-10",26.3268,26.32678985595703,25.5285,25.6945,11653609.0],["2013-09-11",25.6945,26.0423,25.1175,25.4258,9763690.0],["2013-09-12",25.4258,25.7656,25.1571,25.323,10009111.0],["2013-09-13",25.323,25.6866,25.1334,25.5522,7331317.0],["2013-09-16",25.5522,26.4453,25.4416,26.1924,9540577.0],["2013-09-17",26.1924,26.2557,25.0622,25.0938,8484817.0],["2013-09-18",25.0938,25.4337,24.343,25.2124,6903354.0],["2013-09-23",25.2124,26.8721,25.212387084960938,26.8642,15870423.0],["2013-09-24",26.8642,26.864233016967773,26.2873,26.4453,9438759.0],["2013-09-25",26.4453,27.1409,25.9711,26.1845,10950313.0],["2013-09-26",26.1845,28.5793,26.184526443481445,28.0498,29631924.0],["2013-09-27",28.0498,28.7611,27.5835,27.9628,16903137.0],["2013-09-30",27.9628,28.4924,27.5835,28.1209,10017549.0],["2013-10-08",28.1209,29.3223,28.120906829833984,28.5398,14723403.0],["2013-10-09",28.5398,28.539798736572266,27.7969,28.0419,10771908.0],["2013-10-10",28.0419,29.0851,27.7652,28.5398,12321375.0],["2013-10-11",28.5398,29.3697,28.0577,29.2827,17808570.0],["2013-10-14",29.2827,30.492,29.282724380493164,29.9466,15778658.0],["2013-10-15",29.9466,30.4683,29.4013,29.7332,11117873.0],["2013-10-16",29.7332,29.836,28.9745,29.1879,10214986.0],["2013-10-17",29.1879,29.7965,28.6109,28.69,7896872.0],["2013-10-18",28.69,28.9113,28.2869,28.4845,6139506.0],["2013-10-21",28.4845,29.4408,28.484464645385742,29.259,8780800.0],["2013-10-22",29.259,29.7174,28.8085,28.848,9314973.0],["2013-10-23",28.848,28.848033905029297,26.9591,27.5993,14167335.0],["2013-10-24",27.5993,29.0851,27.599266052246094,28.3738,18499235.0],["2013-10-25",28.3738,28.4449,27.3464,27.6467,9272231.0],["2013-10-28",27.6467,27.646686553955078,26.9512,27.2831,5000977.0],["2013-10-29",27.2831,27.5439,25.6313,26.5639,7134226.0],["2013-10-30",26.5639,27.1013,26.2478,27.0618,7043765.0],["2013-10-31",27.0618,27.061824798583984,24.3588,24.3588,16166535.0],["2013-11-01",24.3588,24.358802795410156,22.5252,24.0348,19092012.0],["2013-11-04",24.0348,24.034753799438477,23.0547,23.1496,9704401.0],["2013-11-05",23.1496,23.6317,22.6516,23.6238,9071955.0],["2013-11-06",23.6238,23.62377166748047,22.9994,23.1258,7454770.0],["2013-11-07",23.1258,23.12584686279297,20.8101,21.1737,33227153.0],["2013-11-08",21.1737,21.4424,20.3517,20.5098,20589808.0],["2013-11-11",20.5098,21.3001,20.509765625,21.1737,11312393.0],["2013-11-12",21.1737,22.6279,20.9761,22.4303,21265553.0],["2013-11-13",22.4303,22.43033218383789,21.8139,21.8455,9176649.0],["2013-11-14",21.8455,22.7228,21.5609,22.4619,9264641.0],["2013-11-15",22.4619,22.9994,22.4066,22.6753,10081860.0],["2013-11-18",22.6753,22.9678,22.4699,22.8176,10322123.0],["2013-11-19",22.8176,23.1179,22.0352,22.1853,13972473.0],["2013-11-20",22.1853,22.3829,21.6321,22.1695,10492978.0],["2013-11-21",22.1695,22.2011,21.8139,22.1458,6041487.0],["2013-11-22",22.1458,22.1853,21.5372,21.7269,8593925.0],["2013-11-25",21.7269,22.1221,21.726917266845703,21.964,8066707.0],["2013-11-26",21.964,21.9877,20.7469,21.0551,17823348.0],["2013-11-27",21.0551,21.3871,20.7943,21.2211,15452024.0],["2013-11-28",21.2211,22.4857,21.1658,22.2644,27373609.0],["2013-11-29",22.2644,22.8966,22.051,22.6358,21124159.0],["2013-12-02",22.6358,22.6833,21.4819,21.6242,14004126.0],["2013-12-03",21.6242,22.7465,21.62417221069336,22.6912,14244766.0],["2013-12-04",22.6912,23.5843,22.691152572631836,22.9678,19776764.0],["2013-12-05",22.9678,24.3588,22.9677734375,24.3351,26712790.0],["2013-12-06",24.3351,26.6192,24.335094451904297,25.4258,32869145.0],["2013-12-16",25.4258,25.4257869720459,22.9204,22.9757,35436896.0],["2013-12-17",22.9757,23.7897,22.6912,23.0547,15463640.0],["2013-12-18",23.0547,23.054716110229492,21.7348,22.1379,18292603.0],["2013-12-19",22.1379,22.4857,21.8139,21.9798,11149901.0],["2013-12-20",21.9798,22.5252,21.7348,22.0431,9847551.0],["2013-12-23",22.0431,22.7623,22.0193,22.3276,12536933.0],["2013-12-24",22.3276,22.5252,20.5098,21.0235,26132086.0],["2013-12-25",21.0235,21.2448,20.652,21.1816,12266290.0],["2013-12-26",21.1816,21.1895,20.328,20.7548,19274428.0],["2013-12-27",20.7548,21.1421,20.652,20.9761,8900752.0],["2013-12-30",20.9761,21.4582,20.8259,21.1895,11067435.0],["2013-12-31",21.1895,21.9719,21.0314,21.8613,13168533.0],["2014-01-02",21.8613,22.5331,21.4977,22.4145,14660558.0],["2014-01-03",22.4145,22.414527893066406,21.8692,22.0352,9397858.0],["2014-01-06",22.0352,22.035152435302734,21.0235,21.1816,9814208.0],["2014-01-07",21.1816,21.7901,20.8496,21.4108,8033996.0],["2014-01-08",21.4108,21.7585,21.2053,21.6242,8211720.0],["2014-01-09",21.6242,21.64,21.0235,21.063,13198823.0],["2014-01-10",21.063,21.2211,20.6995,20.9445,6140067.0],["2014-01-13",20.9445,21.4029,20.6283,20.8812,6257510.0],["2014-01-14",20.8812,20.9919,20.3912,20.9445,7233527.0],["2014-01-15",20.9445,21.0788,20.6836,20.8417,5254208.0],["2014-01-16",20.8417,21.0077,20.6362,20.8891,6343543.0],["2014-01-17",20.8891,20.88913917541504,20.4702,20.494,6442654.0],["2014-01-20",20.494,20.6204,19.6641,19.8775,10282963.0],["2014-01-21",19.8775,20.2252,19.8538,20.0118,6642056.0],["2014-01-22",20.0118,20.984,19.9407,20.9208,14038607.0],["2014-01-23",20.9208,21.2138,20.7782,20.8574,8246002.0],["2014-01-24",20.8574,21.1822,20.8336,20.9524,8006008.0],["2014-01-27",20.9524,20.952438354492188,20.4375,20.5484,7661188.0],["2014-01-28",20.5484,21.6971,20.4375,21.4673,17130963.0],["2014-01-29",21.4673,21.705,21.2297,21.3564,8856607.0],["2014-01-30",21.3564,21.8872,21.1505,21.4753,9109945.0],["2014-02-07",21.4753,21.6495,21.0,21.4436,7804796.0],["2014-02-10",21.4436,22.9487,21.44356918334961,22.4338,18088876.0],["2014-02-11",22.4338,23.4477,22.2912,23.3051,22369233.0],["2014-02-12",23.3051,23.8042,22.8932,23.115,13491427.0],["2014-02-13",23.115,23.1229,22.3149,22.3229,11782836.0],["2014-02-14",22.3229,22.7981,22.322858810424805,22.6318,7155484.0],["2014-02-17",22.6318,22.9645,22.307,22.7823,10403519.0],["2014-02-18",22.7823,22.78230857849121,22.1011,22.2199,12370984.0],["2014-02-19",22.2199,23.012,21.9426,22.6714,15088891.0],["2014-02-20",22.6714,22.8774,22.1011,22.1961,8747632.0],["2014-02-21",22.1961,22.4971,21.8872,21.9743,6975013.0],["2014-02-24",21.9743,21.974313735961914,20.9049,21.3247,11224273.0],["2014-02-25",21.3247,21.7604,20.596,20.6197,11745151.0],["2014-02-26",20.6197,20.8336,20.1999,20.794,9207540.0],["2014-02-27",20.794,21.5465,20.794002532958984,20.9128,9950591.0],["2014-02-28",20.9128,21.4673,20.7544,21.396,8171703.0],["2014-03-03",21.396,21.8555,21.1505,21.3881,9460012.0],["2014-03-04",21.3881,22.3149,20.4771,22.2912,18294906.0],["2014-03-06",22.2912,23.7487,22.1011,22.1724,33565511.0],["2014-03-07",22.1724,22.172351837158203,21.1505,21.499,15964876.0],["2014-03-10",21.499,21.4990177154541,20.5009,20.7069,10689867.0],["2014-03-11",20.7069,21.0317,20.4217,20.8336,7700382.0],["2014-03-12",20.8336,21.3089,20.6752,21.0554,7389722.0],["2014-03-13",21.0554,21.5228,20.8178,21.2455,7569254.0],["2014-03-14",21.2455,21.4832,20.588,20.6752,9649903.0],["2014-03-17",20.6752,21.1109,20.5881,21.0713,6510591.0],["2014-03-18",21.0713,21.9426,21.071264266967773,21.6337,16065941.0],["2014-03-19",21.6337,21.9664,21.5545,21.7763,12678592.0],["2014-03-20",21.7763,21.8396,20.9049,20.9208,9715959.0],["2014-03-21",20.9208,21.3089,20.596,21.198,8370319.0],["2014-03-24",21.198,21.4911,20.8574,20.9445,9884368.0],["2014-03-25",20.9445,21.1109,20.8732,20.9604,5853033.0],["2014-03-26",20.9604,21.4119,20.960357666015625,21.1505,6485592.0],["2014-03-27",21.1505,21.5386,20.596,20.9524,14119644.0],["2014-03-28",20.9524,21.2772,20.5168,20.5722,10357388.0],["2014-03-31",20.5722,20.7148,20.3266,20.3821,6139195.0],["2014-04-01",20.3821,20.9128,20.3662,20.8257,6775316.0],["2014-04-02",20.8257,21.0713,20.6039,20.7782,6031631.0],["2014-04-03",20.7782,20.8891,20.6435,20.6673,3959207.0],["2014-04-04",20.6673,20.6673,20.2395,20.5643,7976787.0],["2014-04-08",20.5643,20.7861,20.1761,20.6514,8405439.0],["2014-04-09",20.6514,20.992,20.5247,20.6831,7628487.0],["2014-04-10",20.6831,20.8336,20.4375,20.6752,10471533.0],["2014-04-11",20.6752,20.8178,20.3346,20.4692,11565409.0],["2014-04-14",20.4692,20.469223022460938,20.0811,20.2316,13907567.0],["2014-04-15",20.2316,20.23158073425293,19.6771,19.7167,15247989.0],["2014-04-16",19.7167,20.0335,19.6692,19.9781,7492498.0],["2014-04-17",19.9781,20.0494,19.7642,19.7721,6188037.0],["2014-04-18",19.7721,20.0019,19.7088,19.9702,5822337.0],["2014-04-21",19.9702,20.192,19.8434,19.9385,7768348.0],["2014-04-22",19.9385,19.9464,19.6533,19.8355,6354953.0],["2014-04-23",19.8355,19.83550453186035,19.5503,19.6295,5557268.0],["2014-04-24",19.6295,19.6454,18.9483,19.0275,9939591.0],["2014-04-25",19.0275,19.1543,18.4413,18.4492,10788632.0],["2014-04-28",18.4492,18.449235916137695,17.6096,17.7997,8340385.0],["2014-04-29",17.7997,18.3383,17.7838,18.0294,6218577.0],["2014-04-30",18.0294,19.5662,18.02939796447754,19.3285,13657601.0],["2014-05-05",19.3285,19.328523635864258,18.7661,18.9958,7832984.0],["2014-05-06",18.9958,19.281,18.877,19.1622,6483454.0],["2014-05-07",19.1622,19.16217041015625,18.6314,18.6552,4555381.0],["2014-05-08",18.6552,19.1067,18.6314,18.877,4859175.0],["2014-05-09",18.877,19.5186,18.876995086669922,19.2731,10040014.0],["2014-05-12",19.2731,19.788,19.273075103759766,19.5186,8992774.0],["2014-05-13",19.5186,19.5424,19.1305,19.3364,5886451.0],["2014-05-14",19.3364,19.7484,19.3127,19.6295,7735772.0],["2014-05-15",19.6295,19.7167,19.1622,19.1701,5564403.0],["2014-05-16",19.1701,19.178,18.473,18.7106,6920969.0],["2014-05-19",18.7106,18.710643768310547,17.9026,18.172,7748419.0],["2014-05-20",18.172,18.4175,17.9977,18.1799,5362836.0],["2014-05-21",18.1799,18.3621,17.863,18.3383,4483513.0],["2014-05-22",18.3383,18.5205,18.1403,18.2037,5428791.0],["2014-05-23",18.2037,18.3225,18.1245,18.275,3927364.0],["2014-05-26",18.275,19.0037,18.274961471557617,18.9324,11453019.0],["2014-05-27",18.9324,19.3285,18.8136,18.9641,9851713.0],["2014-05-28",18.9641,19.2335,18.9008,19.1622,6815094.0],["2014-05-29",19.1622,19.4077,18.8612,18.877,7075745.0],["2014-05-30",18.877,19.9702,18.876995086669922,19.8513,24161260.0],["2014-06-03",19.8513,20.3662,19.7088,19.9781,13756878.0],["2014-06-04",19.9781,20.0019,19.1622,19.3919,9951907.0],["2014-06-05",19.3919,19.8672,19.3364,19.8276,7350477.0],["2014-06-06",19.8276,19.8751,19.4077,19.4553,5959969.0],["2014-06-09",19.4553,20.596,19.45526695251465,20.5247,24315126.0],["2014-06-10",20.5247,20.5247,20.1048,20.5168,12693453.0],["2014-06-11",20.5168,21.0713,20.3821,20.4692,16853615.0],["2014-06-12",20.4692,20.6831,19.891,20.3108,14382395.0],["2014-06-13",20.3108,20.3583,19.883,20.2316,12101746.0],["2014-06-16",20.2316,20.3979,20.0177,20.2157,9108690.0],["2014-06-17",20.2157,20.215730667114258,19.685,19.6929,10194031.0],["2014-06-18",19.6929,19.692914962768555,19.3285,19.479,6791381.0],["2014-06-19",19.479,19.7484,19.0117,19.0909,6921231.0],["2014-06-20",19.0909,19.3364,19.0117,19.281,4419506.0],["2014-06-23",19.281,19.4236,19.0988,19.178,4213210.0],["2014-06-24",19.178,19.5582,19.1701,19.5107,5207831.0],["2014-06-25",19.5107,20.0811,19.2968,19.9147,15395388.0],["2014-06-26",19.9147,20.0811,19.7088,19.8672,7290047.0],["2014-06-27",19.8672,19.9226,19.5662,19.7404,9745073.0],["2014-06-30",19.7404,19.883,19.582,19.7167,5747952.0],["2014-07-01",19.7167,20.184,19.716676712036133,19.8672,9286918.0],["2014-07-02",19.8672,20.192,19.8197,19.9385,8777238.0],["2014-07-03",19.9385,20.1682,19.8038,20.1524,12325425.0],["2014-07-04",20.1524,20.287,19.8276,19.8672,7900970.0],["2014-07-07",19.8672,20.0335,19.4315,19.5345,9244274.0],["2014-07-08",19.5345,19.5979,18.4651,18.6631,23387292.0],["2014-07-09",18.6631,18.8612,18.4572,18.5047,11585489.0],["2014-07-10",18.5047,18.7106,18.4968,18.6314,5620692.0],["2014-07-11",18.6314,18.631431579589844,18.2195,18.3463,11303560.0],["2014-07-14",18.3463,18.5918,18.2274,18.4888,9793812.0],["2014-07-15",18.4888,18.8928,18.488842010498047,18.8453,11434175.0],["2014-07-16",18.8453,18.9245,18.5522,18.6394,6179491.0],["2014-07-17",18.6394,18.6631,18.0848,18.2512,11872216.0],["2014-07-18",18.2512,18.4572,18.251197814941406,18.4175,6809468.0],["2014-07-21",18.4175,18.5681,18.2987,18.4888,6447624.0],["2014-07-22",18.4888,18.7503,18.4572,18.5918,8192057.0],["2014-07-23",18.5918,18.6552,18.3304,18.3383,6911842.0],["2014-07-24",18.3383,18.6156,18.338335037231445,18.5047,6929916.0],["2014-07-25",18.5047,18.7344,18.504684448242188,18.6948,8046890.0],["2014-07-28",18.6948,19.6295,18.69480323791504,19.5979,21032486.0],["2014-07-29",19.5979,19.883,19.4473,19.6375,19801440.0],["2014-07-30",19.6375,20.2931,19.4536,19.9173,16213862.0],["2014-07-31",19.9173,21.3326,19.91731071472168,20.501,35456346.0],["2014-08-01",20.501,22.5479,20.501001358032227,22.0122,69512258.0],["2014-08-04",22.0122,22.012191772460938,21.3326,21.8203,33310665.0],["2014-08-05",21.8203,21.9082,21.2046,21.5085,21633781.0],["2014-08-06",21.5085,21.5085,21.0367,21.2126,17186923.0],["2014-08-07",21.2126,21.4925,20.9727,21.0607,14060953.0],["2014-08-08",21.0607,21.3086,21.0127,21.1087,10016333.0],["2014-08-11",21.1087,21.3166,21.10867691040039,21.2046,13506918.0],["2014-08-12",21.2046,21.20462417602539,20.6049,20.6929,19815225.0],["2014-08-13",20.6929,21.2526,20.692893981933594,20.9408,15594659.0],["2014-08-14",20.9408,20.9488,20.549,20.5969,11547123.0],["2014-08-15",20.5969,20.8608,20.533,20.8368,11508323.0],["2014-08-18",20.8368,21.0847,20.836820602416992,20.9488,10383738.0],["2014-08-19",20.9488,20.94876480102539,20.7089,20.8128,9661563.0],["2014-08-20",20.8128,20.812833786010742,20.6289,20.7089,10336695.0],["2014-08-21",20.7089,20.70888900756836,20.2691,20.3971,13780307.0],["2014-08-22",20.3971,22.436,20.397058486938477,22.1321,53215350.0],["2014-08-25",22.1321,22.132125854492188,21.3166,21.3725,30697149.0],["2014-08-26",21.3725,21.8683,21.2046,21.4365,20693156.0],["2014-08-27",21.4365,21.5085,21.1247,21.1646,11665388.0],["2014-08-28",21.1646,21.7483,21.164644241333008,21.3725,12717948.0],["2014-08-29",21.3725,21.6524,21.1886,21.4365,10422224.0],["2014-09-01",21.4365,21.436498641967773,20.9727,21.3565,12803598.0],["2014-09-02",21.3565,21.7164,21.2446,21.5884,17434291.0],["2014-09-03",21.5884,23.1636,21.58841896057129,22.332,50615067.0],["2014-09-04",22.332,22.5879,22.1641,22.404,21238935.0],["2014-09-05",22.404,22.6518,22.1721,22.2601,18300681.0],["2014-09-09",22.2601,22.9317,22.1881,22.6678,26180526.0],["2014-09-10",22.6678,22.667837142944336,22.292,22.364,13780874.0],["2014-09-11",22.364,22.5239,21.9962,22.0522,20117611.0],["2014-09-12",22.0522,22.316,21.9082,22.1081,15054582.0],["2014-09-15",22.1081,22.10814094543457,21.7483,21.9562,20950817.0],["2014-09-16",21.9562,22.0682,21.4765,21.5005,21671229.0],["2014-09-17",21.5005,22.34,21.3086,22.2041,29567522.0],["2014-09-18",22.2041,22.204086303710938,21.8523,21.8923,18362340.0],["2014-09-19",21.8923,22.5959,21.89225196838379,22.1721,27269635.0],["2014-09-22",22.1721,22.2521,21.6764,21.7643,13471363.0],["2014-09-23",21.7643,22.1001,21.5964,21.9482,14185484.0],["2014-09-24",21.9482,22.1801,21.7163,22.1001,15138781.0],["2014-09-25",22.1001,22.100143432617188,21.6844,21.7403,18711454.0],["2014-09-26",21.7403,21.8843,21.4925,21.7403,11211145.0],["2014-09-29",21.7403,22.1481,21.74033546447754,21.8843,15414820.0],["2014-09-30",21.8843,22.5079,21.884258270263672,22.276,24877723.0],["2014-10-08",22.276,22.8278,22.1241,22.7558,27811201.0],["2014-10-09",22.7558,23.0676,22.42,22.5639,21174200.0],["2014-10-10",22.5639,22.6998,22.2441,22.3,14924778.0],["2014-10-13",22.3,22.404,22.0682,22.292,11444844.0],["2014-10-14",22.292,22.6119,22.1641,22.332,14971414.0],["2014-10-15",22.332,23.1796,22.2681,22.9957,45704350.0],["2014-10-16",22.9957,23.5873,22.6678,22.7318,38294744.0],["2014-10-17",22.7318,23.0916,22.2281,22.7078,21629264.0],["2014-10-20",22.7078,23.2595,22.7078,22.8837,16639418.0],["2014-10-21",22.8837,22.88372230529785,22.308,22.34,16906991.0],["2014-10-22",22.34,22.4679,21.7243,21.8203,14679720.0],["2014-10-23",21.8203,21.8843,21.3326,21.5085,11014365.0],["2014-10-24",21.5085,21.7963,21.3326,21.6524,7171229.0],["2014-10-27",21.6524,21.7883,21.3885,21.7323,6123412.0],["2014-10-28",21.7323,22.0442,21.7323,22.0122,9569988.0],["2014-10-29",22.0122,22.8437,22.012191772460938,22.396,22581105.0],["2014-10-30",22.396,22.395980834960938,21.9082,21.9482,21165485.0],["2014-10-31",21.9482,22.1001,21.5724,21.7883,15981528.0],["2014-11-03",21.7883,21.788311004638672,21.4605,21.7643,16201867.0],["2014-11-04",21.7643,21.764320373535156,21.1886,21.2286,20973451.0],["2014-11-05",21.2286,21.5005,21.0127,21.3166,10666067.0],["2014-11-06",21.3166,21.4285,21.1886,21.3086,6724871.0],["2014-11-07",21.3086,21.30856704711914,21.0127,21.0207,11634180.0],["2014-11-10",21.0207,21.3965,20.9647,21.3725,10415153.0],["2014-11-11",21.3725,21.6604,20.6369,20.8848,17442858.0],["2014-11-12",20.8848,21.1806,20.7329,21.1007,7821440.0],["2014-11-13",21.1007,21.1407,20.7169,20.8768,9378401.0],["2014-11-14",20.8768,21.0927,20.6289,20.9248,8617310.0],["2014-11-17",20.9248,21.0767,20.7808,20.8848,7898137.0],["2014-11-18",20.8848,20.9168,20.509,20.589,10081848.0],["2014-11-19",20.589,21.1087,20.58895492553711,21.0287,13413975.0],["2014-11-20",21.0287,21.2046,20.8848,20.9088,8944089.0],["2014-11-21",20.9088,20.9967,20.8208,20.9488,8491601.0],["2014-11-24",20.9488,21.2046,20.9168,21.1327,13674722.0],["2014-11-25",21.1327,21.4445,21.1167,21.3485,14742798.0],["2014-11-26",21.3485,21.4285,21.0207,21.1247,13995941.0],["2014-11-27",21.1247,21.4845,21.1087,21.3885,26825718.0],["2014-11-28",21.3885,21.38852882385254,20.9088,21.0767,14437515.0],["2014-12-01",21.0767,21.3086,20.7888,21.2286,15184083.0],["2014-12-02",21.2286,21.6844,21.228609085083008,21.5884,23161332.0],["2014-12-03",21.5884,21.9402,21.3006,21.6764,17387597.0],["2015-01-13",21.6764,23.84320640563965,21.67637062072754,23.8432,3949177.0],["2015-01-14",23.8432,25.5863,23.84320640563965,24.1071,76169974.0],["2015-01-15",24.1071,24.5468,23.1876,23.5394,43365035.0],["2015-01-16",23.5394,25.1705,23.539371490478516,24.8827,48716000.0],["2015-01-19",24.8827,26.5538,24.0751,25.3144,57860074.0],["2015-01-20",25.3144,26.09,25.0745,25.7542,41258376.0],["2015-01-21",25.7542,25.8022,25.2584,25.6103,35495006.0],["2015-01-22",25.6103,26.058,25.4184,25.5623,24196354.0],["2015-01-23",25.5623,25.5623,24.8027,25.0426,27494613.0],["2015-01-26",25.0426,25.4583,24.9066,25.2265,17838646.0],["2015-01-27",25.2265,25.3624,24.4349,24.6428,25756517.0],["2015-01-28",24.6428,25.1065,24.307,24.6108,18460607.0],["2015-01-29",24.6108,24.610797882080078,23.9072,23.9631,15308598.0],["2015-01-30",23.9631,24.259,23.7553,23.9472,13576951.0],["2015-02-02",23.9472,23.9472,23.5074,23.7792,12081825.0],["2015-02-03",23.7792,24.6508,23.77924156188965,24.5069,18338412.0],["2015-02-04",24.5069,24.7627,23.9072,23.9472,10853199.0],["2015-02-05",23.9472,24.259,23.3555,23.3795,15473449.0],["2015-02-06",23.3795,23.8032,22.8357,22.9477,12312468.0],["2015-02-09",22.9477,23.7073,22.94768714904785,23.2835,10281712.0],["2015-02-10",23.2835,24.3469,23.2355,24.171,16921625.0],["2015-02-11",24.171,24.4669,23.9072,24.195,10001501.0],["2015-02-12",24.195,24.5628,24.195,24.267,11612343.0],["2015-02-13",24.267,24.8507,24.227,24.4029,12647769.0],["2015-02-16",24.4029,24.5868,24.227,24.4269,11305717.0],["2015-02-17",24.4269,24.6987,24.3309,24.5069,8131076.0],["2015-02-25",24.5069,25.6103,24.4989,25.3224,24567454.0],["2015-02-26",25.3224,25.5463,25.0905,25.3224,11791844.0],["2015-02-27",25.3224,25.3864,24.9146,24.9466,12061284.0],["2015-03-02",24.9466,25.1865,24.6908,24.9626,15187481.0],["2015-03-03",24.9626,24.96260643005371,24.3869,24.4349,16996579.0],["2015-03-04",24.4349,24.8986,24.43488883972168,24.7787,15633055.0],["2015-03-05",24.7787,25.1385,24.4909,24.7467,15188327.0],["2015-03-06",24.7467,24.9786,24.179,24.235,13913797.0],["2015-03-09",24.235,24.259,23.6753,24.179,9919134.0],["2015-03-10",24.179,24.9226,24.17902374267578,24.4589,14225646.0],["2015-03-11",24.4589,24.7147,24.251,24.3469,9119988.0],["2015-03-12",24.3469,24.5628,24.0831,24.195,8989103.0],["2015-03-13",24.195,24.3789,24.0191,24.323,8914039.0],["2015-03-18",24.323,25.8741,24.32295036315918,25.4423,36140996.0],["2015-03-19",25.4423,25.4823,25.0266,25.2025,21638069.0],["2015-03-20",25.2025,25.7862,25.202476501464844,25.5703,27759739.0],["2015-03-23",25.5703,25.8501,25.4264,25.6742,33020826.0],["2015-03-24",25.6742,25.7702,24.9626,25.4663,27440271.0],["2015-03-25",25.4663,27.5772,25.3784,27.0095,54004044.0],["2015-03-26",27.0095,27.8251,26.5458,26.8976,32256657.0],["2015-03-27",26.8976,28.2249,26.897565841674805,27.8411,32728588.0],["2015-03-30",27.8411,28.2728,27.4893,27.865,29335541.0],["2015-03-31",27.865,28.1849,27.1294,27.3213,31382222.0],["2015-04-01",27.3213,27.7771,26.9296,27.3613,22731382.0],["2015-04-02",27.3613,27.881,27.2254,27.5932,23872644.0],["2015-04-03",27.5932,28.1289,27.2654,27.929,23493122.0],["2015-04-07",27.929,28.7046,27.6492,28.6406,28810460.0],["2015-04-08",28.6406,28.7446,27.6492,27.7611,26317740.0],["2015-04-09",27.7611,27.937,26.3619,26.9296,23425696.0],["2015-04-10",26.9296,27.7771,26.7217,27.6172,19333730.0],["2015-04-13",27.6172,28.6886,27.2734,28.2009,26049074.0],["2015-04-14",28.2009,29.0644,28.20087242126465,28.6966,29025610.0],["2015-04-15",28.6966,28.7766,27.3133,27.4333,21841836.0],["2015-04-16",27.4333,29.0244,26.8976,28.3848,25271727.0],["2015-04-17",28.3848,31.1353,28.38477897644043,29.76,36414262.0],["2015-04-20",29.76,30.6715,29.0084,29.2083,33895914.0],["2015-04-21",29.2083,31.3192,29.208332061767578,31.1673,34022982.0],["2015-04-22",31.1673,31.5511,30.7595,31.1753,25928831.0],["2015-04-23",31.1753,31.4951,30.6076,30.9434,24101548.0],["2015-04-24",30.9434,30.94339370727539,29.5921,30.1038,22380954.0],["2015-04-27",30.1038,30.9834,29.84,30.3517,21300846.0],["2015-04-28",30.3517,30.6236,28.3848,28.6486,34723572.0],["2015-04-29",28.6486,29.3123,28.6087,29.0084,14470878.0],["2015-04-30",29.0084,29.4962,28.7046,28.7846,14690022.0],["2015-05-04",28.7846,29.1044,28.5847,28.7846,13758135.0],["2015-05-05",28.7846,30.0559,28.7845516204834,29.1204,27427547.0],["2015-05-06",29.1204,29.9919,28.8085,29.1604,23094437.0],["2015-05-07",29.1604,29.5442,27.1934,27.3693,24388355.0],["2015-05-08",27.3693,28.0569,27.3453,27.953,14278333.0],["2015-05-11",27.953,29.7041,27.9530029296875,29.4242,21544946.0],["2015-05-12",29.4242,29.4322,28.8805,29.3283,18045649.0],["2015-05-13",29.3283,29.4162,28.7846,29.0004,15948047.0],["2015-05-14",29.0004,30.4477,29.00044059753418,29.6321,24621901.0],["2015-05-15",29.6321,30.1518,29.2643,29.3762,22050470.0],["2015-05-18",29.3762,29.376243591308594,28.0649,28.4887,16735103.0],["2015-05-19",28.4887,28.9445,27.6652,28.9365,25290725.0],["2015-05-20",28.9365,29.7281,28.6007,29.1524,25709218.0],["2015-05-21",29.1524,30.3437,28.7846,30.2318,31518146.0],["2015-05-22",30.2318,30.8634,29.9199,30.7515,32119746.0],["2015-05-25",30.7515,32.3027,30.3917,31.9828,34155742.0],["2015-05-26",31.9828,32.5265,31.743,32.0468,29660795.0],["2015-05-27",32.0468,32.04680633544922,31.1033,31.4631,30375080.0],["2015-05-28",31.4631,32.6625,30.4717,30.6396,36456121.0],["2015-05-29",30.6396,33.7019,29.6001,33.6779,44655077.0],["2015-06-01",33.6779,36.6683,33.67793273925781,35.7728,47166900.0],["2015-06-02",35.7728,36.0846,34.4455,35.8208,34237010.0],["2015-06-03",35.8208,38.7472,35.1971,37.7477,41043458.0],["2015-06-04",37.7477,37.747745513916016,34.1017,37.0281,31746946.0],["2015-06-05",37.0281,37.5559,34.9732,36.0047,36380125.0],["2015-06-08",36.0047,36.00468444824219,34.8533,35.6689,24293811.0],["2015-06-09",35.6689,36.7563,35.2611,36.0766,24055291.0],["2015-06-10",36.0766,37.4839,35.1971,36.7243,25543378.0],["2015-06-11",36.7243,38.3794,36.0606,37.5239,26548364.0],["2015-06-12",37.5239,37.6438,36.7003,36.7403,24889575.0],["2015-06-15",36.7403,37.5639,35.1651,35.2291,25657877.0],["2015-06-16",35.2291,35.22910690307617,33.6779,33.9498,22609744.0],["2015-06-17",33.9498,34.1337,32.2867,33.6939,22993845.0],["2015-06-18",33.6939,34.1337,32.3826,32.3906,17574903.0],["2015-06-19",32.3906,32.5985,29.1524,29.744,23755957.0],["2015-06-23",29.744,31.2313,28.9045,31.1833,19890357.0],["2015-06-24",31.1833,31.9269,30.9434,31.655,22478100.0],["2015-06-25",31.655,31.65502166748047,29.4242,29.9199,16658965.0],["2015-06-26",29.9199,29.91994285583496,26.9295,26.9455,25980134.0],["2015-06-29",26.9455,27.977,24.251,25.3464,30872248.0],["2015-06-30",25.3464,27.6252,23.4754,27.5532,35343210.0],["2015-07-01",27.5532,28.8965,26.2899,27.2334,35115941.0],["2015-07-02",27.2334,27.873,24.5548,25.4423,23980185.0],["2015-07-03",25.4423,26.4818,23.6913,24.6908,29279284.0],["2015-07-06",24.6908,27.1614,23.4754,25.4663,28805964.0],["2015-07-07",25.4663,25.46633529663086,22.9237,23.0516,38107044.0],["2015-07-08",23.0516,23.05162811279297,20.748868942260742,20.7489,37778816.0],["2015-07-09",20.7489,22.8278,19.1977,22.8278,39190939.0],["2015-07-10",22.8278,25.114524841308594,22.82775115966797,25.1145,16907810.0],["2015-07-13",25.1145,27.6252,25.114524841308594,27.6252,39284745.0],["2015-07-14",27.6252,28.6966,26.6257,26.7936,30476090.0],["2015-07-15",26.7936,26.793621063232422,24.115062713623047,24.1151,20943128.0],["2015-07-16",24.1151,25.2505,22.7958,24.7707,22067587.0],["2015-07-17",24.7707,26.6177,24.5948,26.4178,21990247.0],["2015-07-20",26.4178,27.0735,25.6103,26.3219,19695764.0],["2015-07-21",26.3219,26.6097,25.4264,26.5697,20573120.0],["2015-07-22",26.5697,26.6497,25.6502,26.2259,14549252.0],["2015-07-23",26.2259,27.5932,26.1939,27.1294,24853553.0],["2015-07-24",27.1294,27.5692,25.9861,26.7776,23391944.0],["2015-07-27",26.7776,26.777633666992188,24.09906768798828,24.0991,19838159.0],["2015-07-28",24.0991,24.09906768798828,21.9962,23.4514,27719042.0],["2015-07-29",23.4514,24.3869,22.6838,24.3789,18713723.0],["2015-07-30",24.3789,24.378917694091797,23.0916,23.2036,15750261.0],["2015-07-31",23.2036,23.7872,22.7238,23.7553,14046203.0],["2015-08-03",23.7553,24.6108,23.3315,24.5868,21596710.0],["2015-08-04",24.5868,25.5623,24.3949,25.2664,12396790.0],["2015-08-05",25.2664,26.5458,24.7947,25.4104,15801744.0],["2015-08-06",25.4104,25.410367965698242,24.6668,24.8906,7982603.0],["2015-08-07",24.8906,25.7217,24.7938,25.2214,8025989.0],["2015-08-10",25.2214,26.5769,25.0762,26.3671,14867348.0],["2015-08-11",26.3671,26.7544,25.8992,26.1009,13242597.0],["2015-08-12",26.1009,26.3349,25.3425,25.4474,10596421.0],["2015-08-13",25.4474,25.9799,25.1811,25.9718,8969556.0],["2015-08-14",25.9718,26.7867,25.9717960357666,26.2865,12519849.0],["2015-08-17",26.2865,28.91672134399414,26.286460876464844,28.9167,12702916.0],["2015-08-18",28.9167,31.8052,28.9006,29.7074,99286952.0],["2015-08-19",29.7074,31.7164,26.7383,31.1274,64552027.0],["2015-08-20",31.1274,31.127429962158203,28.01306915283203,28.0131,39358082.0],["2015-08-21",28.0131,28.4891,25.2134,25.5442,33015226.0],["2015-08-24",25.5442,25.544174194335938,22.9865,22.9865,29008789.0],["2015-08-25",22.9865,22.986534118652344,20.687070846557617,20.6871,29850634.0],["2015-08-26",20.6871,22.0345,19.3639,19.9448,34205204.0],["2015-08-27",19.9448,21.2196,19.944791793823242,21.1954,25000317.0],["2015-08-28",21.1954,22.9139,21.195371627807617,22.6961,27004088.0],["2015-08-31",22.6961,22.69607162475586,21.3164,22.1716,23478241.0],["2015-09-01",22.1716,22.171634674072266,20.3159,21.4697,23668199.0],["2015-09-02",21.4697,21.7521,20.1707,21.4697,25662112.0],["2015-09-07",21.4697,22.575,21.147,21.2519,13650757.0],["2015-09-08",21.2519,22.2765,20.8242,22.1716,10334900.0],["2015-09-09",22.1716,23.1398,22.1152,22.688,16407782.0],["2015-09-10",22.688,22.688005447387695,21.623,21.8086,10702492.0],["2015-09-11",21.8086,22.1474,21.3567,21.5988,7925397.0],["2015-09-14",21.5988,21.9457,20.2917,21.4455,17025121.0],["2015-09-15",21.4455,21.44548988342285,19.7673,20.09,10574281.0],["2015-09-16",20.09,22.0022,20.0174,21.6553,10965026.0],["2015-09-17",21.6553,21.7924,20.6709,20.6951,10898396.0],["2015-09-18",20.6951,21.2196,20.5096,20.7113,5437097.0],["2015-09-21",20.7113,21.1631,20.3321,21.1228,7790400.0],["2015-09-22",21.1228,21.6069,20.9856,21.4213,10537585.0],["2015-09-23",21.4213,21.421283721923828,20.5983,20.8,7809305.0],["2015-09-24",20.8,21.1954,20.679,20.9614,5002174.0],["2015-09-25",20.9614,21.5988,20.6629,20.792,9680073.0],["2015-09-28",20.792,21.0421,20.5903,20.9937,4276712.0],["2015-09-29",20.9937,20.99366569519043,20.1707,20.3885,6262434.0],["2015-09-30",20.3885,20.5903,20.1546,20.2675,6993971.0],["2015-10-08",20.2675,22.2927,20.267520904541016,22.2927,17669734.0],["2015-10-09",22.2927,22.5831,21.7924,22.091,27328015.0],["2015-10-12",22.091,22.9946,21.857,22.6799,24641286.0],["2015-10-13",22.6799,22.6799373626709,22.2765,22.5428,12946433.0],["2015-10-14",22.5428,22.542776107788086,22.0103,22.0506,12620324.0],["2015-10-15",22.0506,22.6961,21.9538,22.6799,16155194.0],["2015-10-16",22.6799,22.9139,22.2927,22.7445,17472960.0],["2015-10-19",22.7445,23.398,22.5105,22.6396,18581028.0],["2015-10-20",22.6396,22.9946,22.333,22.8978,13036600.0],["2015-10-21",22.8978,23.5432,21.7682,21.9134,26584315.0],["2015-10-22",21.9134,23.0672,21.7924,23.0107,17297478.0],["2015-10-23",23.0107,24.1161,23.01073455810547,24.0838,28902820.0],["2015-10-26",24.0838,24.3581,23.3738,23.632,20361782.0],["2015-10-27",23.632,23.7611,22.6073,23.398,13569983.0],["2015-10-28",23.398,23.5755,22.5186,22.6961,11823909.0],["2015-10-29",22.6961,23.2366,22.6719,23.0269,9195327.0],["2015-10-30",23.0269,23.7449,22.8655,23.3738,15182150.0],["2015-11-02",23.3738,23.4787,22.5508,22.5831,11560659.0],["2015-11-03",22.5831,22.809,22.2281,22.3814,8521333.0],["2015-11-04",22.3814,23.3738,22.381406784057617,23.3496,14438840.0],["2015-11-05",23.3496,23.9063,23.2205,23.3496,22025601.0],["2015-11-06",23.3496,23.7449,23.3496036529541,23.6965,15875666.0],["2015-11-09",23.6965,24.3823,23.398,24.0838,19547928.0],["2015-11-10",24.0838,25.1488,23.9628,24.1161,22984845.0],["2015-11-11",24.1161,24.1887,23.6481,23.987,13365409.0],["2015-11-12",23.987,24.5195,23.7288,24.1484,16643729.0],["2015-11-13",24.1484,24.14836311340332,23.3254,23.511,10888981.0],["2015-11-16",23.511,24.6083,23.3173,24.3259,18228480.0],["2015-11-17",24.3259,25.0924,24.1161,24.2048,21586373.0],["2015-11-18",24.2048,24.4388,23.5674,23.6481,10645041.0],["2015-11-19",23.6481,24.0354,23.6239,24.0273,8061874.0],["2015-11-20",24.0273,24.108,23.7369,23.8902,10190136.0],["2015-11-23",23.8902,24.0435,23.6562,23.6643,8874281.0],["2015-11-24",23.6643,23.7369,23.2608,23.6885,8077319.0],["2015-11-25",23.6885,23.8821,23.4303,23.8256,10102664.0],["2015-11-26",23.8256,24.0596,23.6481,23.6965,10163026.0],["2015-11-27",23.6965,23.6965389251709,22.0829,22.3249,14656887.0],["2015-11-30",22.3249,22.4621,21.0663,21.8731,13572187.0],["2015-12-02",21.8731,23.3415,21.873109817504883,23.1721,15678557.0],["2015-12-03",23.1721,23.17209815979004,22.7606,23.1318,7585892.0],["2015-12-04",23.1318,23.13176155090332,22.6315,22.8494,6217606.0],["2015-12-07",22.8494,23.6723,22.809,23.277,10053407.0],["2015-12-08",23.277,23.5674,22.5347,23.398,10791543.0],["2015-12-09",23.398,24.0515,22.922,22.9785,8727172.0],["2015-12-10",22.9785,23.6643,22.978464126586914,23.2447,11618919.0],["2015-12-11",23.2447,23.6078,22.9946,23.2366,7805685.0],["2015-12-14",23.2366,23.3012,22.7283,23.2609,8104637.0],["2015-12-15",23.2609,23.753,23.1882,23.5271,14531758.0],["2015-12-16",23.5271,24.0758,23.3899,23.7772,15801884.0],["2015-12-17",23.7772,24.1564,23.777223587036133,24.0919,13344652.0],["2015-12-18",24.0919,24.09188461303711,23.7046,23.8014,9236120.0],["2015-12-21",23.8014,26.1816,23.7046,26.1816,31291683.0],["2015-12-22",26.1816,27.1901,25.4635,25.762,28822021.0],["2015-12-23",25.762,26.9077,25.4151,25.8024,23079803.0],["2015-12-24",25.8024,25.8024,24.7131,25.2941,13181321.0],["2015-12-25",25.2941,25.4958,25.0117,25.4716,12306831.0],["2015-12-28",25.4716,25.641,24.2855,24.3823,16602531.0],["2015-12-29",24.3823,24.7051,24.1322,24.6083,8030163.0],["2015-12-30",24.6083,24.8987,24.5034,24.81,8537035.0],["2015-12-31",24.81,24.9713,24.3662,24.4227,7467086.0],["2016-01-04",24.4227,24.4227,22.0264,22.0829,10116585.0],["2016-01-05",22.0829,22.5912,21.2922,22.0587,11997144.0],["2016-01-06",22.0587,22.5186,22.0264,22.4863,7683396.0],["2016-01-07",22.4863,22.486299514770508,20.4612,20.679,2631500.0],["2016-01-08",20.679,21.5827,20.4692,21.2922,10955157.0],["2016-01-11",21.2922,21.2922,19.2025,19.5656,13964865.0],["2016-01-12",19.5656,20.1142,19.4849,20.0739,8222182.0],["2016-01-13",20.0739,20.3321,19.3639,19.3881,7416812.0],["2016-01-14",19.3881,19.8883,18.6135,19.614,9136745.0],["2016-01-15",19.614,19.6463,18.4764,18.7668,9541249.0],["2016-01-18",18.7668,19.1057,18.315,18.7345,8617366.0],["2016-01-19",18.7345,19.6543,18.6619,19.4446,10006270.0],["2016-01-20",19.4446,19.5979,18.8394,19.1057,7770464.0],["2016-01-21",19.1057,19.3235,18.2747,18.3795,7720522.0],["2016-01-22",18.3795,18.6861,18.0326,18.5732,6031536.0],["2016-01-25",18.5732,18.8394,18.4118,18.7668,5417442.0],["2016-01-26",18.7668,18.766820907592773,17.4275,17.4517,8535415.0],["2016-01-27",17.4517,17.6131,16.4109,17.1128,8441985.0],["2016-01-28",17.1128,17.112821578979492,16.4432,16.4916,5943883.0],["2016-01-29",16.4916,17.1854,16.3544,17.0644,6841572.0],["2016-02-01",17.0644,17.0725,16.8062,16.9111,4277946.0],["2016-02-02",16.9111,17.5485,16.8627,17.5082,8134587.0],["2016-02-03",17.5082,17.50817108154297,16.9918,17.4517,5149849.0],["2016-02-04",17.4517,17.8309,17.3871,17.6615,5673145.0],["2016-02-05",17.6615,17.9519,17.5082,17.726,5268804.0],["2016-02-15",17.726,17.72601318359375,16.9757,17.4759,4799607.0],["2016-02-16",17.4759,18.2182,17.475894927978516,18.1375,8686087.0],["2016-02-17",18.1375,18.2666,17.7502,18.0972,8563511.0],["2016-02-18",18.0972,18.2424,17.8712,17.8954,7163272.0],["2016-02-19",17.8954,18.081,17.8148,18.0165,5255151.0],["2016-02-22",18.0165,18.436,18.016469955444336,18.428,8592076.0],["2016-02-23",18.428,18.4844,17.8954,18.0568,8201628.0],["2016-02-24",18.0568,18.1617,17.8309,18.1456,5881444.0],["2016-02-25",18.1456,18.1778,16.4754,16.6529,12315292.0],["2016-02-26",16.6529,16.9273,16.5319,16.8224,5683146.0],["2016-02-29",16.8224,16.8627,15.8138,16.3302,7628209.0],["2016-03-01",16.3302,16.5238,15.8703,16.5077,9221396.0],["2016-03-02",16.5077,17.1854,16.306,17.1532,9799617.0],["2016-03-03",17.1532,18.1536,17.0886,17.7179,14259201.0],["2016-03-04",17.7179,17.8309,17.1935,17.7018,10647558.0],["2016-03-07",17.7018,18.0891,17.6131,17.8228,5407904.0],["2016-03-08",17.8228,17.82282829284668,16.9757,17.7502,5885392.0],["2016-03-09",17.7502,17.750221252441406,17.1693,17.6857,5293218.0],["2016-03-10",17.6857,17.685672760009766,17.1854,17.2016,3137065.0],["2016-03-11",17.2016,17.3629,16.9434,17.2984,3395166.0],["2016-03-14",17.2984,17.9116,17.29839324951172,17.726,6780683.0],["2016-03-15",17.726,17.9923,17.492,17.9519,6001389.0],["2016-03-16",17.9519,18.0487,17.7341,17.9519,6876948.0],["2016-03-17",17.9519,18.4118,17.8793,18.2989,9121048.0],["2016-03-18",18.2989,18.6942,18.2343,18.6619,12863372.0],["2016-03-21",18.6619,19.1057,18.557,18.8152,14288602.0],["2016-03-22",18.8152,18.8475,18.5086,18.6055,7631511.0],["2016-03-23",18.6055,18.8394,18.3957,18.5812,6749252.0],["2016-03-24",18.5812,18.581249237060547,18.2343,18.2666,5787019.0],["2016-03-25",18.2666,18.3957,18.194,18.3715,3863721.0],["2016-03-28",18.3715,18.7184,18.2747,18.549,8059273.0],["2016-03-29",18.549,18.549,17.839,17.9923,5706620.0],["2016-03-30",17.9923,18.5167,17.992267608642578,18.4844,6208137.0],["2016-03-31",18.4844,18.7023,18.3957,18.4441,5648503.0],["2016-04-01",18.4441,18.444087982177734,18.0245,18.3876,4246185.0],["2016-04-05",18.3876,19.0976,18.3876,18.9443,11554090.0],["2016-04-06",18.9443,19.0734,18.783,19.0492,7091374.0],["2016-04-07",19.0492,19.1864,18.6377,18.6861,5570797.0],["2016-04-08",18.6861,18.686138153076172,18.1698,18.3473,4597299.0],["2016-04-11",18.3473,19.025,18.347270965576172,18.9524,7919080.0],["2016-04-12",18.9524,18.9605,18.4199,18.6458,4293638.0],["2016-04-13",18.6458,19.0815,18.645797729492188,18.8556,9471503.0],["2016-04-14",18.8556,19.0976,18.7023,18.8717,5691012.0],["2016-04-15",18.8717,19.0089,18.7345,18.8233,5436931.0],["2016-04-18",18.8233,18.82329750061035,18.3957,18.4764,4576630.0],["2016-04-19",18.4764,18.67,18.3069,18.4199,3904256.0],["2016-04-20",18.4199,18.549,17.4275,17.7906,8362827.0],["2016-04-21",17.7906,17.8551,17.5888,17.6695,3992324.0],["2016-04-22",17.6695,17.7341,17.492,17.6776,2701338.0],["2016-04-25",17.6776,17.677600860595703,17.3468,17.4759,3399049.0],["2016-04-26",17.4759,17.8632,17.475894927978516,17.8551,3716256.0],["2016-04-27",17.8551,17.9519,17.6937,17.8712,2876827.0],["2016-04-28",17.8712,18.0729,17.6534,17.8874,3411771.0],["2016-04-29",17.8874,17.9035,17.6534,17.7825,2966542.0],["2016-05-03",17.7825,18.7023,17.7421,18.6942,13964032.0],["2016-05-04",18.6942,19.0089,18.557,18.6377,10306254.0],["2016-05-05",18.6377,18.6942,18.5006,18.6861,4881278.0],["2016-05-06",18.6861,18.8636,18.0165,18.0487,6874635.0],["2016-05-09",18.0487,18.0649,17.5082,17.7583,5069368.0],["2016-05-10",17.7583,17.7583,17.484,17.6292,4439642.0],["2016-05-11",17.6292,19.3961,17.6211,18.8556,31956012.0],["2016-05-12",18.8556,19.4042,18.4764,19.38,25437188.0],["2016-05-13",19.38,19.5252,18.9685,19.3074,16110871.0],["2016-05-16",19.3074,19.7189,19.1541,19.4526,17546559.0],["2016-05-17",19.4526,19.6624,19.025,19.0573,12115584.0],["2016-05-18",19.0573,19.057279586791992,18.4037,18.7668,11556932.0],["2016-05-19",18.7668,18.9685,18.5167,18.7023,8661990.0],["2016-05-20",18.7023,19.5091,18.4118,19.4446,15975706.0],["2016-05-23",19.4446,19.5172,19.2025,19.3719,12577604.0],["2016-05-24",19.3719,19.37194061279297,18.9524,19.1864,7881018.0],["2016-05-25",19.1864,19.4042,18.783,18.8233,8549932.0],["2016-05-26",18.8233,19.0169,18.3392,18.783,7846649.0],["2016-05-27",18.783,18.9847,18.557,18.783,5566649.0],["2016-05-30",18.783,18.8152,18.4844,18.557,4363362.0],["2016-05-31",18.557,19.3558,18.557,19.259,12244271.0],["2016-06-01",19.259,19.3639,19.0815,19.1783,10020544.0],["2016-06-02",19.1783,20.0739,19.1057,20.0577,21388989.0],["2016-06-03",20.0577,20.3724,19.8076,20.0658,16346383.0],["2016-06-06",20.0658,20.2595,19.8076,20.0335,7762104.0],["2016-06-07",20.0335,20.1304,19.7108,19.8399,7313725.0],["2016-06-08",19.8399,19.8802,19.5333,19.735,6067267.0],["2016-06-13",19.735,19.735013961791992,18.9443,18.9766,8862781.0],["2016-06-14",18.9766,19.1218,18.7345,19.1057,5288659.0],["2016-06-15",19.1057,19.5091,18.7426,19.3881,13322735.0],["2016-06-16",19.3881,19.388078689575195,18.9443,19.1299,7489167.0],["2016-06-17",19.1299,19.4446,19.0653,19.1864,6877336.0],["2016-06-20",19.1864,19.38,18.7184,19.2913,7432926.0],["2016-06-21",19.2913,19.7754,19.0734,19.1864,9264725.0],["2016-06-22",19.1864,19.4365,19.0573,19.4203,4854098.0],["2016-06-23",19.4203,19.9206,19.2832,19.7189,11467368.0],["2016-06-24",19.7189,19.7431,18.8072,19.2348,8238511.0],["2016-06-27",19.2348,19.6221,19.1057,19.5979,6151905.0],["2016-06-28",19.5979,20.2191,19.4204,20.0174,15545801.0],["2016-06-29",20.0174,20.0497,19.7673,19.8238,7846382.0],["2016-06-30",19.8238,20.1626,19.82376480102539,19.8802,6411224.0],["2016-07-01",19.8802,20.0013,19.5494,19.6624,5900418.0],["2016-07-04",19.6624,19.9287,19.4446,19.8722,8185231.0],["2016-07-05",19.8722,20.4531,19.7834,20.2675,12625852.0],["2016-07-06",20.2675,21.034,19.9851,20.9211,19182349.0],["2016-07-07",20.9211,21.623,20.7678,20.8081,19961151.0],["2016-07-08",20.8081,20.9372,20.6306,20.6467,8701475.0],["2016-07-11",20.6467,21.5423,20.646730422973633,21.2841,17749980.0],["2016-07-12",21.2841,22.454,21.284122467041016,22.3975,26394236.0],["2016-07-13",22.3975,22.4702,21.9135,22.212,13615418.0],["2016-07-14",22.212,22.6719,21.9215,22.2685,10520860.0],["2016-07-15",22.2685,22.268451690673828,21.7117,21.9538,9075477.0],["2016-07-18",21.9538,21.95379066467285,21.3003,21.6633,9110325.0],["2016-07-19",21.6633,21.663333892822266,20.9856,21.1792,12380898.0],["2016-07-20",21.1792,21.5181,21.1712,21.3083,7152924.0],["2016-07-21",21.3083,21.8247,21.3083,21.5342,8044785.0],["2016-07-22",21.5342,21.5423,21.0663,21.0905,6283123.0],["2016-07-25",21.0905,21.6472,20.9372,21.623,6946777.0],["2016-07-26",21.623,22.1232,21.5181,22.1071,9909432.0],["2016-07-27",22.1071,22.2685,20.8404,21.4132,14092205.0],["2016-07-28",21.4132,22.1636,20.9856,22.1474,14804764.0],["2016-07-29",22.1474,22.7283,21.978,22.0345,14594369.0],["2016-08-01",22.0345,22.0829,20.6467,20.9614,14442636.0],["2016-08-02",20.9614,21.1389,20.7678,21.0743,4956245.0],["2016-08-03",21.0743,21.2357,20.8968,21.0743,4239049.0],["2016-08-04",21.0743,21.1712,20.7839,20.9937,5132867.0],["2016-08-05",20.9937,20.99366569519043,20.558,20.5822,6672998.0],["2016-08-08",20.5822,21.0905,20.3321,21.0824,6380975.0],["2016-08-09",21.0824,21.2922,20.8646,21.2357,5178614.0],["2016-08-10",21.2357,21.3003,20.6871,20.792,7383823.0],["2016-08-11",20.792,20.9614,20.7274,20.7839,3717497.0],["2016-08-12",20.7839,21.1066,20.7193,21.0905,5304392.0],["2016-08-15",21.0905,21.623,20.9453,21.5665,8697018.0],["2016-08-16",21.5665,21.7198,21.2922,21.3245,11565492.0],["2016-08-17",21.3245,21.4939,21.1873,21.3729,7497413.0],["2016-08-18",21.3729,21.372875213623047,20.8968,20.9614,11461269.0],["2016-08-19",20.9614,21.1308,20.8323,20.9695,5169145.0],["2016-08-22",20.9695,21.2276,20.7355,20.8323,6928758.0],["2016-08-23",20.8323,21.034,20.7758,20.9695,4941424.0],["2016-08-24",20.9695,21.0421,20.7032,20.8081,7773297.0],["2016-08-25",20.8081,20.808094024658203,20.3321,20.4692,9492856.0],["2016-08-26",20.4692,20.7678,20.46922492980957,20.566,5666429.0],["2016-08-29",20.566,20.7193,20.5015,20.6467,4285140.0],["2016-08-30",20.6467,20.8,20.3966,20.4773,5548848.0],["2016-08-31",20.4773,20.5418,20.2272,20.4773,5375110.0],["2016-09-01",20.4773,20.566,20.4047,20.4128,3221164.0],["2016-09-02",20.4128,20.6064,20.3159,20.5741,4792241.0],["2016-09-05",20.5741,20.7758,20.4773,20.7435,5432974.0],["2016-09-06",20.7435,20.8081,20.4773,20.6951,7398101.0],["2016-09-07",20.6951,20.7678,20.6064,20.7597,6406807.0],["2016-09-08",20.7597,20.759685516357422,20.4934,20.5983,5157136.0],["2016-09-09",20.5983,20.6145,20.3885,20.4208,4160948.0],["2016-09-12",20.4208,20.420818328857422,19.6059,19.848,8610232.0],["2016-09-13",19.848,19.8964,19.7189,19.8318,2956650.0],["2016-09-14",19.8318,19.8883,19.7108,19.7754,2246276.0],["2016-09-19",19.7754,19.9771,19.5252,19.8883,3215227.0],["2016-09-20",19.8883,20.09,19.8318,19.9367,2422551.0],["2016-09-21",19.9367,20.0255,19.8722,19.8964,2011821.0],["2016-09-22",19.8964,20.0981,19.896379470825195,19.9529,3348730.0],["2016-09-23",19.9529,20.0658,19.7915,19.8238,2324162.0],["2016-09-26",19.8238,19.969,19.7431,19.7512,3589411.0],["2016-09-27",19.7512,19.8238,19.5252,19.7996,3620077.0],["2016-09-28",19.7996,19.8641,19.735,19.7915,2624563.0],["2016-09-29",19.7915,19.9044,19.735,19.7592,3339186.0],["2016-09-30",19.7592,19.8722,19.6947,19.7189,1921803.0],["2016-10-10",19.7189,20.2837,19.71887969970703,20.2514,4501990.0],["2016-10-11",20.2514,20.2595,20.0981,20.1949,3228864.0],["2016-10-12",20.1949,20.194904327392578,20.0093,20.0981,2760171.0],["2016-10-13",20.0981,20.2998,20.0497,20.1788,4178722.0],["2016-10-14",20.1788,20.17877197265625,20.0013,20.1384,2611916.0],["2016-10-17",20.1384,20.1546,19.848,19.9125,3673536.0],["2016-10-18",19.9125,20.1546,19.8641,20.1304,3138032.0],["2016-10-19",20.1304,20.1788,19.9367,20.0255,2474221.0],["2016-10-20",20.0255,20.1223,19.8964,19.9287,3133509.0],["2016-10-21",19.9287,20.0981,19.8722,19.9771,2884176.0],["2016-10-24",19.9771,20.2675,19.9287,20.2272,4918381.0],["2016-10-25",20.2272,20.2837,20.1062,20.2352,4121684.0],["2016-10-26",20.2352,20.6225,20.2352,20.3724,9546342.0],["2016-10-27",20.3724,20.4531,20.2917,20.3482,3712902.0],["2016-10-28",20.3482,20.437,20.0819,20.09,3503853.0],["2016-10-31",20.09,20.1707,19.8802,19.9448,3685384.0],["2016-11-01",19.9448,21.9377,19.944791793823242,21.7037,44982703.0],["2016-11-02",21.7037,21.70367431640625,20.8323,21.034,29259485.0],["2016-11-03",21.034,21.1712,20.7516,21.0017,14977488.0],["2016-11-04",21.0017,21.1066,20.679,20.7193,10942456.0],["2016-11-07",20.7193,20.9291,20.6387,20.7516,5893068.0],["2016-11-08",20.7516,20.9614,20.7193,20.8888,6761069.0],["2016-11-09",20.8888,20.888776779174805,20.2917,20.5257,8199204.0],["2016-11-10",20.5257,20.8646,20.525707244873047,20.6951,6917561.0],["2016-11-11",20.6951,20.695140838623047,20.4612,20.6629,8342191.0],["2016-11-14",20.6629,20.7839,20.437,20.5903,9453845.0],["2016-11-15",20.5903,20.6709,20.4692,20.6548,6880010.0],["2016-11-16",20.6548,20.7516,20.5257,20.6225,7454868.0],["2016-11-17",20.6225,20.62252426147461,20.437,20.5015,5596313.0],["2016-11-18",20.5015,20.8,20.4612,20.5418,7095136.0],["2016-11-21",20.5418,20.6871,20.4854,20.6387,6637617.0],["2016-11-22",20.6387,20.7274,20.566,20.679,6644175.0],["2016-11-23",20.679,20.7435,20.5015,20.5903,6050452.0],["2016-11-24",20.5903,21.0905,20.5096,20.913,14206629.0],["2016-11-25",20.913,21.0582,20.6467,20.9049,8251607.0],["2016-11-28",20.9049,20.90491485595703,20.566,20.5903,8624280.0],["2016-11-29",20.5903,21.0905,20.5338,20.6548,14166348.0],["2016-11-30",20.6548,20.6548,20.2514,20.2917,8679235.0],["2016-12-01",20.2917,20.4692,20.2353,20.3643,4913533.0],["2016-12-02",20.3643,20.4289,19.8318,20.0093,7461757.0],["2016-12-05",20.0093,20.09,19.735,20.0174,4300777.0],["2016-12-06",20.0174,20.0255,19.7511,19.8399,3853128.0],["2016-12-07",19.8399,20.0013,19.7673,19.969,3114582.0],["2016-12-08",19.969,20.0739,19.8318,19.9287,4262196.0],["2016-12-09",19.9287,20.0093,19.8318,19.9851,4672588.0],["2016-12-12",19.9851,20.0577,19.3639,19.5736,8451599.0],["2016-12-13",19.5736,19.573646545410156,18.9605,19.0976,7310858.0],["2016-12-14",19.0976,19.1944,18.8636,18.904,4372244.0],["2016-12-15",18.904,19.025,18.7749,18.9282,2975174.0],["2016-12-16",18.9282,19.0815,18.8878,18.9766,2669178.0],["2016-12-19",18.9766,19.0653,18.8394,18.9847,2203777.0],["2016-12-20",18.9847,19.0573,18.791,18.9927,2804561.0],["2016-12-21",18.9927,19.3477,18.992733001708984,19.1622,4357502.0],["2016-12-22",19.1622,19.3316,19.1218,19.2671,2802779.0],["2016-12-23",19.2671,19.3477,18.9605,19.0411,2378894.0],["2016-12-26",19.0411,19.1864,18.904,19.1702,2027591.0],["2016-12-27",19.1702,19.1783,18.9685,18.9766,2389709.0],["2016-12-28",18.9766,19.0815,18.8233,18.9201,2660051.0],["2016-12-29",18.9201,18.92011833190918,18.7668,18.8233,3368450.0],["2016-12-30",18.8233,19.5736,18.82329750061035,19.3477,9346789.0],["2017-01-03",19.3477,19.5172,19.025,19.3155,4206967.0],["2017-01-04",19.3155,19.4203,19.1299,19.3558,4142392.0],["2017-01-05",19.3558,19.4607,19.2671,19.3397,3169840.0],["2017-01-06",19.3397,19.6059,19.33966636657715,19.4607,3618245.0],["2017-01-09",19.4607,19.5898,19.38,19.5091,3273820.0],["2017-01-10",19.5091,19.5252,19.3235,19.3719,2722012.0],["2017-01-11",19.3719,19.4768,19.2106,19.2186,2912182.0],["2017-01-12",19.2186,19.3961,19.1622,19.2186,3187029.0],["2017-01-13",19.2186,19.3155,19.0492,19.2913,3238669.0],["2017-01-16",19.2913,19.4042,18.9201,19.2751,7860298.0],["2017-01-17",19.2751,19.4688,19.146,19.4446,4630261.0],["2017-01-18",19.4446,19.7108,19.3719,19.6059,5765959.0],["2017-01-19",19.6059,19.6705,19.4849,19.5575,3542674.0],["2017-01-20",19.5575,19.6947,19.4849,19.6059,2681182.0],["2017-01-23",19.6059,19.8076,19.4446,19.4768,4413837.0],["2017-01-24",19.4768,19.6382,19.4204,19.5575,2838742.0],["2017-01-25",19.5575,19.7834,19.4849,19.7673,3875439.0],["2017-01-26",19.7673,19.9125,19.735,19.8399,3113140.0],["2017-02-03",19.8399,19.8722,19.7027,19.7834,1859343.0],["2017-02-06",19.7834,20.0174,19.7754,19.8802,2872423.0],["2017-02-07",19.8802,19.9125,19.6624,19.8076,3214445.0],["2017-02-08",19.8076,19.8318,19.5898,19.8076,2914772.0],["2017-02-09",19.8076,19.8399,19.7027,19.7915,3395681.0],["2017-02-10",19.7915,19.9609,19.7834,19.8399,4124818.0],["2017-02-13",19.8399,20.1546,19.7754,20.1384,7760167.0],["2017-02-14",20.1384,20.2514,19.969,20.1546,5972837.0],["2017-02-15",20.1546,20.3966,20.0416,20.1465,13175132.0],["2017-02-16",20.1465,20.1707,19.9044,20.0577,5039467.0],["2017-02-17",20.0577,20.1546,19.9044,19.9206,4030155.0],["2017-02-20",19.9206,20.1707,19.7996,20.1626,8202687.0],["2017-02-21",20.1626,20.4934,20.0174,20.4289,11280601.0],["2017-02-22",20.4289,20.8565,20.42888641357422,20.6306,15528603.0],["2017-02-23",20.6306,20.7193,20.445,20.6306,5608782.0],["2017-02-24",20.6306,20.7516,20.4934,20.6145,5084419.0],["2017-02-27",20.6145,21.1066,20.614456176757812,20.9211,10949671.0],["2017-02-28",20.9211,21.034,20.7516,20.9372,6008326.0],["2017-03-01",20.9372,21.9054,20.93718719482422,21.5907,23702118.0],["2017-03-02",21.5907,22.0264,21.4132,21.5181,15767874.0],["2017-03-03",21.5181,22.0103,21.4858,21.8086,14009220.0],["2017-03-06",21.8086,21.865,21.51,21.6714,6499622.0],["2017-03-07",21.6714,21.671401977539062,21.1389,21.3567,10602073.0],["2017-03-08",21.3567,21.5826,21.155,21.3003,7312622.0],["2017-03-09",21.3003,21.4616,21.0017,21.3971,5783079.0],["2017-03-10",21.3971,22.0103,21.3083,21.8892,11682377.0],["2017-03-13",21.8892,23.0511,21.857,22.7606,19692716.0],["2017-03-14",22.7606,22.8252,22.3411,22.6477,7264056.0],["2017-03-15",22.6477,22.6799,22.2765,22.5508,5687449.0],["2017-03-16",22.5508,23.1479,22.4863,22.7041,11754756.0],["2017-03-17",22.7041,22.9785,22.3733,22.3975,8787702.0],["2017-03-20",22.3975,22.9785,22.39754867553711,22.7526,10630121.0],["2017-03-21",22.7526,24.1887,22.752553939819336,23.7127,18026969.0],["2017-03-22",23.7127,24.2048,23.4142,23.7611,16369616.0],["2017-03-23",23.7611,23.9225,23.3173,23.7772,9502864.0],["2017-03-24",23.7772,24.3581,23.6643,23.9789,10287597.0],["2017-03-27",23.9789,23.978927612304688,23.2044,23.3899,13031134.0],["2017-03-28",23.3899,23.519,22.9139,23.156,9528227.0],["2017-03-29",23.156,23.5513,23.0834,23.0914,6687824.0],["2017-03-30",23.0914,23.091419219970703,22.4137,22.801,9460537.0],["2017-03-31",22.801,22.9946,22.6477,22.9704,6311537.0],["2017-04-05",22.9704,22.97039794921875,22.4379,22.7687,12233893.0],["2017-04-06",22.7687,22.76868438720703,22.4218,22.446,9245705.0],["2017-04-07",22.446,23.0349,22.44595718383789,22.7041,12294536.0],["2017-04-10",22.7041,23.2851,22.6557,23.0753,11552187.0],["2017-04-11",23.0753,23.075281143188477,21.8731,22.6235,12925102.0],["2017-04-12",22.6235,22.623462677001953,22.1878,22.446,6450274.0],["2017-04-13",22.446,22.6557,22.2927,22.4944,3613383.0],["2017-04-14",22.4944,22.5186,22.1232,22.2039,5320551.0],["2017-04-17",22.2039,22.6477,21.9135,22.6315,5805815.0],["2017-04-18",22.6315,23.2689,22.5508,22.7283,9238247.0],["2017-04-19",22.7283,22.9785,22.2685,22.6073,10764016.0],["2017-04-20",22.6073,23.9547,22.5266,23.5352,17842730.0],["2017-04-21",23.5352,23.6239,23.0511,23.5352,8340279.0],["2017-04-24",23.5352,23.535175323486328,22.1071,23.1963,9343706.0],["2017-04-25",23.1963,23.196304321289062,22.688,22.8574,5388221.0],["2017-04-26",22.8574,23.4384,22.6315,23.0349,7843748.0],["2017-04-27",23.0349,23.043,22.2604,22.5024,10429449.0],["2017-04-28",22.5024,22.575,22.0667,22.3088,7004455.0],["2017-05-02",22.3088,22.3733,22.0667,22.2362,4930639.0],["2017-05-03",22.2362,22.4863,22.1797,22.3653,5647703.0],["2017-05-04",22.3653,22.3895,21.9941,22.0829,6144725.0],["2017-05-05",22.0829,22.0829,21.389,21.5827,9950172.0],["2017-05-08",21.5827,21.7844,21.3003,21.6714,4436864.0],["2017-05-09",21.6714,21.671401977539062,20.9453,20.9775,6733683.0],["2017-05-10",20.9775,21.2438,20.8968,20.9695,5693535.0],["2017-05-11",20.9695,21.3003,20.8162,21.2922,6054955.0],["2017-05-12",21.2922,21.8247,21.292194366455078,21.7117,5381286.0],["2017-05-15",21.7117,22.1958,21.5665,22.1232,5816986.0],["2017-05-16",22.1232,22.567,21.865,22.4379,5991735.0],["2017-05-17",22.4379,22.5428,21.9215,22.0425,7787445.0],["2017-05-18",22.0425,22.0587,21.6069,21.7359,4624525.0],["2017-05-19",21.7359,21.9457,21.7037,21.8731,3189734.0],["2017-05-22",21.8731,22.4621,21.7924,22.3007,7412333.0],["2017-05-23",22.3007,22.6557,22.1071,22.6315,9332564.0],["2017-05-24",22.6315,22.631526947021484,22.1152,22.5912,4546326.0],["2017-05-25",22.5912,22.9381,22.2765,22.8574,5910493.0],["2017-05-26",22.8574,22.8897,22.1232,22.2362,6970921.0],["2017-05-31",22.2362,22.6235,22.0183,22.6154,7233226.0],["2017-06-01",22.6154,22.9704,22.2685,22.9462,9298799.0],["2017-06-02",22.9462,22.946189880371094,22.4782,22.6396,6180259.0],["2017-06-05",22.6396,22.63959503173828,22.1071,22.2846,6587113.0],["2017-06-06",22.2846,22.3975,22.0748,22.3814,5090537.0],["2017-06-07",22.3814,22.8816,22.2846,22.7283,7223369.0],["2017-06-08",22.7283,23.4464,22.6557,23.3819,12849135.0],["2017-06-09",23.3819,23.6804,23.1398,23.2931,8897870.0],["2017-06-12",23.2931,24.0435,23.1882,23.5836,10394468.0],["2017-06-13",23.5836,23.6965,23.3496,23.5997,5341601.0],["2017-06-14",23.5997,23.7934,23.0995,23.2609,5840773.0],["2017-06-15",23.2609,23.3496,22.7526,23.0511,8147426.0],["2017-06-16",23.0511,23.0511,22.7929,22.8574,4820268.0],["2017-06-20",22.8574,23.0107,22.454,22.5347,9833497.0],["2017-06-21",22.5347,23.0188,22.534706115722656,22.9946,11921843.0],["2017-06-22",22.9946,23.2286,22.2523,22.567,16300401.0],["2017-06-23",22.567,22.9543,22.22,22.922,8820461.0],["2017-06-26",22.922,23.3819,22.8574,23.3012,12763437.0],["2017-06-27",23.3012,23.4706,23.0672,23.3819,9308989.0],["2017-06-28",23.3819,23.381877899169922,22.8413,22.8978,8169904.0],["2017-06-29",22.8978,22.9865,22.6154,22.8332,7707242.0],["2017-06-30",22.8332,23.4626,22.6719,23.4303,12551477.0],["2017-07-03",23.4303,23.7127,23.3254,23.6239,13702914.0],["2017-07-04",23.6239,23.6804,23.2689,23.398,12032364.0],["2017-07-05",23.398,23.511,23.1963,23.4706,8744600.0],["2017-07-06",23.4706,23.4787,22.6961,22.922,14417846.0],["2017-07-07",22.922,22.9785,22.6477,22.8978,7221219.0],["2017-07-10",22.8978,22.9462,22.6638,22.7203,6165197.0],["2017-07-11",22.7203,22.8655,22.5105,22.5266,6958841.0],["2017-07-12",22.5266,22.6073,22.0748,22.2604,7731029.0],["2017-07-13",22.2604,22.4218,22.212,22.3169,5142150.0],["2017-07-14",22.3169,22.5105,22.2443,22.4863,5619999.0],["2017-07-17",22.4863,22.486299514770508,21.5246,21.875,7819387.0],["2017-07-18",21.875,21.8832,21.4594,21.7772,6000069.0],["2017-07-19",21.7772,22.0869,21.6061,21.9973,6937066.0],["2017-07-20",21.9973,22.2581,21.8424,22.2418,7826860.0],["2017-07-21",22.2418,22.2907,22.0217,22.1032,4780147.0],["2017-07-24",22.1032,22.201,21.9321,22.1521,5784012.0],["2017-07-25",22.1521,22.4211,21.9321,21.9565,6128184.0],["2017-07-26",21.9565,21.9973,21.4757,21.6061,8360158.0],["2017-07-27",21.6061,21.7854,21.3942,21.7039,5943833.0],["2017-07-28",21.7039,21.818,21.549,21.7854,4357824.0],["2017-07-31",21.7854,22.0462,21.5898,21.9891,5693996.0],["2017-08-01",21.9891,22.0951,21.8017,22.0462,4783174.0],["2017-08-02",22.0462,22.1195,21.6061,21.6142,4999303.0],["2017-08-03",21.6142,21.712,21.4838,21.5816,4830680.0],["2017-08-04",21.5816,21.6631,21.3045,21.3534,6388517.0],["2017-08-07",21.3534,22.1277,21.35342025756836,22.0788,11315717.0],["2017-08-08",22.0788,22.1114,21.8343,21.8832,7348566.0],["2017-08-09",21.8832,22.3722,21.88318634033203,22.2173,10751950.0],["2017-08-10",22.2173,22.2907,21.7691,22.2581,8962537.0],["2017-08-11",22.2581,22.258092880249023,21.8098,22.0543,6506186.0],["2017-08-14",22.0543,22.364,21.9973,22.2092,7615968.0],["2017-08-15",22.2092,22.3233,22.0054,22.1032,4317096.0],["2017-08-16",22.1032,22.1277,21.1415,21.2719,17702055.0],["2017-08-17",21.2719,21.4431,21.1986,21.3127,8111682.0],["2017-08-18",21.3127,21.3127,21.166,21.2719,5985914.0],["2017-08-21",21.2719,22.2092,21.27192497253418,21.9484,18408461.0],["2017-08-22",21.9484,22.3722,21.8017,22.2988,14954042.0],["2017-08-23",22.2988,22.8857,22.1277,22.5515,14601508.0],["2017-08-24",22.5515,22.6901,22.3477,22.4537,7129676.0],["2017-08-25",22.4537,22.6085,22.2988,22.6004,7266346.0],["2017-08-28",22.6004,22.6738,22.364,22.4455,11564230.0],["2017-08-29",22.4455,22.445547103881836,22.1195,22.1929,7949828.0],["2017-08-30",22.1929,22.7227,22.19289207458496,22.6412,9462557.0],["2017-08-31",22.6412,22.796,22.5189,22.6167,6393305.0],["2017-09-01",22.6167,22.7471,22.47,22.6249,4912054.0],["2017-09-04",22.6249,22.62485122680664,22.3396,22.3966,7996924.0],["2017-09-05",22.3966,22.6004,22.2744,22.5596,6032069.0],["2017-09-06",22.5596,22.559648513793945,22.2092,22.3151,4600761.0],["2017-09-07",22.3151,22.6819,22.2255,22.576,8493060.0],["2017-09-08",22.576,22.6738,22.1277,22.1766,6853792.0],["2017-09-11",22.1766,22.176591873168945,21.7039,21.8098,9529199.0],["2017-09-12",21.8098,22.0054,21.7283,21.9321,5713770.0],["2017-09-13",21.9321,22.307,21.818,22.1766,6257673.0],["2017-09-14",22.1766,22.5433,22.0788,22.3885,8451540.0],["2017-09-15",22.3885,22.5352,22.2336,22.4618,6334000.0],["2017-09-18",22.4618,22.633,22.3559,22.4455,5670429.0],["2017-09-19",22.4455,22.7716,22.3559,22.4374,6001750.0],["2017-09-20",22.4374,22.437397003173828,22.1277,22.1521,6714521.0],["2017-09-21",22.1521,22.2581,21.9891,22.0706,5213471.0],["2017-09-22",22.0706,22.2662,22.038,22.1847,4121902.0],["2017-09-25",22.1847,22.5597,22.0054,22.4944,7456270.0],["2017-09-26",22.4944,22.5271,22.1603,22.2744,4298579.0],["2017-09-27",22.2744,22.6167,22.274396896362305,22.5922,6827113.0],["2017-09-28",22.5922,22.7553,22.4048,22.6738,8448496.0],["2017-09-29",22.6738,22.8449,22.5515,22.6656,7557670.0],["2017-10-09",22.6656,23.4236,22.665597915649414,23.4073,15530981.0],["2017-10-10",23.4073,23.9126,23.2769,23.6192,19214649.0],["2017-10-11",23.6192,24.1245,23.4236,23.4969,13423086.0],["2017-10-12",23.4969,23.6518,23.2769,23.5132,8218083.0],["2017-10-13",23.5132,23.8718,23.4643,23.5051,9393913.0],["2017-10-16",23.5051,23.9044,23.3339,23.8148,11801991.0],["2017-10-17",23.8148,23.8718,23.0813,23.2035,11314731.0],["2017-10-18",23.2035,24.8417,23.1546,24.8091,29099430.0],["2017-10-19",24.8091,25.184,24.5809,25.0128,22931336.0],["2017-10-20",25.0128,25.012849807739258,24.4586,24.8091,12345701.0],["2017-10-23",24.8091,26.0398,24.809097290039062,25.7708,23364905.0],["2017-10-24",25.7708,26.268,25.5752,25.9583,17909900.0],["2017-10-25",25.9583,26.6266,25.6975,26.2435,15117555.0],["2017-10-26",26.2435,27.0504,25.673,25.9175,22516432.0],["2017-10-27",25.9175,26.0561,25.3715,25.8442,19683970.0],["2017-10-30",25.8442,26.488,25.4122,26.1946,22982285.0],["2018-01-08",26.1946,26.194622039794922,23.7577,24.3282,48873612.0],["2018-01-09",24.3282,24.4668,23.7007,24.4423,30941003.0],["2018-01-10",24.4423,24.44233512878418,23.8148,23.9452,16212982.0],["2018-01-11",23.9452,23.94517707824707,23.554,23.8229,13653489.0],["2018-01-12",23.8229,24.5401,23.6925,24.3934,20267571.0],["2018-01-15",24.3934,25.2166,24.2141,24.7765,22927249.0],["2018-01-16",24.7765,24.7765,24.3201,24.6053,19023616.0],["2018-01-17",24.6053,24.7602,23.7333,23.9859,16663329.0],["2018-01-18",23.9859,24.1652,23.4888,23.6192,16884856.0],["2018-01-19",23.6192,23.8474,23.448,23.717,11052114.0],["2018-01-22",23.717,23.9615,23.3665,23.937,12039751.0],["2018-01-23",23.937,23.937026977539062,23.5214,23.5784,14051241.0],["2018-01-24",23.5784,23.7007,23.1709,23.6518,17978594.0],["2018-01-25",23.6518,23.937,23.3176,23.8392,15256689.0],["2018-01-26",23.8392,24.0185,23.6029,23.8637,10805516.0],["2018-01-29",23.8637,24.0837,23.4154,23.6518,10606292.0],["2018-01-30",23.6518,23.651771545410156,22.8694,22.8857,14213715.0],["2018-01-31",22.8857,22.885658264160156,22.2092,22.47,13098755.0],["2018-02-01",22.47,22.5597,22.0217,22.5434,11578392.0],["2018-02-02",22.5434,22.543350219726562,22.1603,22.2744,9927921.0],["2018-02-05",22.2744,22.274396896362305,21.8506,22.0869,7302345.0],["2018-02-06",22.0869,22.086942672729492,20.8481,21.2556,15119276.0],["2018-02-07",21.2556,21.5898,20.3754,20.6281,12024347.0],["2018-02-08",20.6281,21.0356,20.4977,20.9052,7538884.0],["2018-02-09",20.9052,20.905166625976562,19.0388,19.6663,14427086.0],["2018-02-12",19.6663,19.9842,19.5604,19.8456,7223424.0],["2018-02-13",19.8456,20.2776,19.845645904541016,20.1554,8115646.0],["2018-02-14",20.1554,20.245,19.919,20.1065,5740886.0],["2018-02-22",20.1065,20.5384,20.1064510345459,20.4895,7238007.0],["2018-02-23",20.4895,20.6118,20.2369,20.4243,6229090.0],["2018-02-26",20.4243,20.9541,20.3184,20.9215,8307228.0],["2018-02-27",20.9215,21.5572,20.8155,21.0763,11714863.0],["2018-02-28",21.0763,21.223,20.7096,21.0111,6378766.0],["2018-03-01",21.0111,21.2393,20.8074,21.0682,5028932.0],["2018-03-02",21.0682,21.068172454833984,20.7014,20.7422,5666650.0],["2018-03-05",20.7422,20.8481,20.4977,20.8318,6267298.0],["2018-03-06",20.8318,21.5572,20.83181381225586,21.5164,8953339.0],["2018-03-07",21.5164,21.6957,21.2312,21.3453,6685434.0],["2018-03-08",21.3453,21.9321,21.2882,21.8017,8907615.0],["2018-03-09",21.8017,21.9565,21.6305,21.8669,6212500.0],["2018-03-12",21.8669,22.2744,21.86688804626465,22.0217,7779836.0],["2018-03-13",22.0217,22.02174186706543,21.6142,21.6713,5536371.0],["2018-03-14",21.6713,21.7365,21.3534,21.6305,5798360.0],["2018-03-15",21.6305,21.875,21.4431,21.8669,5666742.0],["2018-03-16",21.8669,22.3233,21.86688804626465,21.9565,11107141.0],["2018-03-19",21.9565,22.8042,21.9239,22.7634,13809696.0],["2018-03-20",22.7634,23.9615,22.5434,23.88,26419699.0],["2018-03-21",23.88,24.043,23.4399,23.7251,15996702.0],["2018-03-22",23.7251,23.9615,23.2524,23.7985,10482773.0],["2018-03-23",23.7985,23.8148,22.8205,23.7577,20944330.0],["2018-03-26",23.7577,24.7276,23.1057,24.4016,17714869.0],["2018-03-27",24.4016,24.6542,24.1,24.6298,13533863.0],["2018-03-28",24.6298,24.6542,23.7007,23.8148,12982400.0],["2018-03-29",23.8148,24.1082,23.228,23.6762,9398986.0],["2018-03-30",23.6762,24.752,23.611,24.7276,12347446.0],["2018-04-02",24.7276,24.8335,24.0593,24.2875,10864233.0],["2018-04-03",24.2875,24.4342,23.8066,23.937,7019916.0],["2018-04-04",23.937,24.7194,23.937026977539062,24.0267,8429530.0],["2018-04-09",24.0267,24.4912,23.8555,24.4179,6654567.0],["2018-04-10",24.4179,24.5727,23.9533,24.4016,6416451.0],["2018-04-11",24.4016,24.5238,23.8311,23.9533,6399068.0],["2018-04-12",23.9533,23.953325271606445,23.4806,23.5458,8531296.0],["2018-04-13",23.5458,23.7903,22.8775,23.0976,8794493.0],["2018-04-16",23.0976,23.6029,22.6982,22.9264,9567953.0],["2018-04-17",22.9264,23.3339,22.8205,22.9509,7013033.0],["2018-04-18",22.9509,23.285,21.7691,22.3722,11355365.0],["2018-04-19",22.3722,24.6135,22.3233,24.6135,26321525.0],["2018-04-20",24.6135,25.29,24.4912,24.6379,20867476.0],["2018-04-23",24.6379,25.1106,24.3527,25.0944,17013175.0],["2018-04-24",25.0944,25.7953,24.8172,24.9884,19144890.0],["2018-04-25",24.9884,26.6021,24.8335,26.105,20864256.0],["2018-04-26",26.105,26.3739,25.7056,26.105,13228407.0],["2018-04-27",26.105,28.71302032470703,26.104969024658203,28.713,35782356.0],["2018-05-02",28.713,31.5819,28.713,30.2534,42897630.0],["2018-05-03",30.2534,30.6854,29.4628,30.5794,23383914.0],["2018-05-04",30.5794,32.3154,29.854,31.1499,25084828.0],["2018-05-07",31.1499,33.3097,30.9869,33.1386,24401186.0],["2018-05-08",33.1386,33.1467,31.6634,31.7286,27752327.0],["2018-05-09",31.7286,32.022,31.4759,31.753,14968284.0],["2018-05-10",31.753,33.0815,31.5411,32.6903,21938838.0],["2018-05-11",32.6903,33.3179,30.9706,31.2885,22341518.0],["2018-05-14",31.2885,32.8452,31.0603,32.2665,19477546.0],["2018-05-15",32.2665,35.494,32.0953,35.494,29864159.0],["2018-05-16",35.494,36.2682,34.9642,35.2006,26948369.0],["2018-05-17",35.2006,35.7548,33.9291,34.5648,19526108.0],["2018-05-18",34.5648,35.4288,33.6683,34.6463,19660991.0],["2018-05-21",34.6463,34.6952,33.4727,34.6137,21918655.0],["2018-05-22",34.6137,35.1435,34.1329,34.8827,19794079.0],["2018-05-23",34.8827,36.0726,34.5404,35.1924,23689836.0],["2018-05-24",35.1924,35.19240951538086,34.3122,34.793,13994884.0],["2018-05-25",34.793,35.2821,33.9699,34.9072,19283448.0],["2018-05-28",34.9072,36.0889,33.6031,35.2332,25859186.0],["2018-05-29",35.2332,37.6945,34.6382,35.0376,35938121.0],["2018-05-30",35.0376,35.03755187988281,33.4157,34.0595,26094047.0],["2018-05-31",34.0595,36.5861,34.059532165527344,36.04,27149473.0],["2018-06-01",36.04,36.6187,32.4458,33.1223,35571254.0],["2018-06-04",33.1223,33.5787,32.4213,33.4238,18573888.0],["2018-06-05",33.4238,35.0457,33.0978,34.9479,18340300.0],["2018-06-06",34.9479,35.1109,34.2959,34.736,15354575.0],["2018-06-07",34.736,35.3473,34.4752,35.0376,17715668.0],["2018-06-08",35.0376,35.1109,33.8395,34.5485,14555633.0],["2018-06-11",34.5485,34.6382,33.8232,34.1981,11980443.0],["2018-06-12",34.1981,36.1704,33.9862,35.82,21503623.0],["2018-06-13",35.82,35.9422,34.63,34.9723,14984188.0],["2018-06-14",34.9723,34.972347259521484,33.2364,33.9373,18590778.0],["2018-06-15",33.9373,34.0758,32.3561,32.6822,18595394.0],["2018-06-19",32.6822,32.8044,31.427,32.3317,34240955.0],["2018-06-20",32.3317,33.1712,31.7041,32.8859,13179989.0],["2018-06-21",32.8859,33.2445,30.7261,30.9706,21243087.0],["2018-06-22",30.9706,31.4189,30.3838,31.2151,13980029.0],["2018-06-25",31.2151,31.6389,30.6528,30.7343,12145321.0],["2018-06-26",30.7343,30.938,29.5036,30.5224,18436233.0],["2018-06-27",30.5224,30.9217,29.2183,29.7725,17314003.0],["2018-06-28",29.7725,30.2126,29.0798,29.2917,12906645.0],["2018-06-29",29.2917,31.0684,29.29167938232422,31.0114,17908854.0],["2018-07-02",31.0114,31.3618,29.7562,30.0741,15080035.0],["2018-07-03",30.0741,30.4898,28.7293,30.3105,14105364.0],["2018-07-04",30.3105,30.310453414916992,29.0064,29.2754,11889839.0],["2018-07-05",29.2754,29.7073,28.6152,28.8271,9983045.0],["2018-07-06",28.8271,30.1312,28.6234,29.6095,13564392.0],["2018-07-09",29.6095,31.5004,29.609540939331055,31.3863,20235591.0],["2018-07-10",31.3863,31.386276245117188,30.7669,31.1907,12662512.0],["2018-07-11",31.1907,31.2151,30.123,30.8728,12802171.0],["2018-07-12",30.8728,32.6822,30.872812271118164,32.1442,18289699.0],["2018-07-13",32.1442,33.7335,31.9649,33.6439,17559151.0],["2018-07-16",33.6439,34.4591,33.1511,33.6118,14273287.0],["2018-07-17",33.6118,33.61178970336914,31.9337,32.7398,19774457.0],["2018-07-18",32.7398,33.2005,32.3367,32.493,10408139.0],["2018-07-19",32.493,33.1511,31.9995,33.11,10913814.0],["2018-07-20",33.11,33.1099967956543,31.5306,32.2134,15517767.0],["2018-07-23",32.2134,32.213356018066406,29.7702,30.6751,24546289.0],["2018-07-24",30.6751,31.6046,30.272,30.9465,18398826.0],["2018-07-25",30.9465,32.0653,30.8478,31.9008,16472390.0],["2018-07-26",31.9008,32.1064,31.1851,31.2674,10470796.0],["2018-07-27",31.2674,31.6622,30.7656,31.3332,9518386.0],["2018-07-30",31.3332,31.9419,30.1486,30.2062,13865844.0],["2018-07-31",30.2062,30.5928,29.6057,29.9841,9223804.0],["2018-08-01",29.9841,30.8478,29.9512,30.2884,10100280.0],["2018-08-02",30.2884,30.288448333740234,28.635,29.5892,13150250.0],["2018-08-03",29.5892,30.0252,29.0381,29.1862,8931976.0],["2018-08-06",29.1862,29.2108,27.5574,27.6808,11553855.0],["2018-08-07",27.6808,28.9723,27.2201,28.8982,12400278.0],["2018-08-08",28.8982,29.1039,27.9934,28.0839,6629063.0],["2018-08-09",28.0839,29.9101,27.5985,29.5399,10937391.0],["2018-08-10",29.5399,30.1897,29.3095,29.7044,8735449.0],["2018-08-13",29.7044,30.091,29.1286,30.0581,8614115.0],["2018-08-14",30.0581,30.058122634887695,28.997,29.3671,10522634.0],["2018-08-15",29.3671,29.3754,27.8206,27.9522,9384103.0],["2018-08-16",27.9522,28.5281,27.2448,27.87,7638350.0],["2018-08-17",27.87,28.2977,27.1214,27.1461,9191129.0],["2018-08-20",27.1461,27.5163,26.4962,27.2612,8085650.0],["2018-08-21",27.2612,28.9147,27.1625,28.7502,11793984.0],["2018-08-22",28.7502,28.750173568725586,27.8864,28.5857,12375735.0],["2018-08-23",28.5857,29.5317,28.0839,28.5034,23181132.0],["2018-08-24",28.5034,28.503389358520508,27.1625,27.4751,17038445.0],["2018-08-27",27.4751,28.9229,27.1543,28.8571,20936614.0],["2018-08-28",28.8571,29.1697,28.4129,28.9558,15828914.0],["2018-08-29",28.9558,29.943,28.709,29.6797,18156880.0],["2018-08-30",29.6797,29.9841,29.4247,29.5975,12928722.0],["2018-08-31",29.5975,29.597454071044922,28.7913,29.0216,9028295.0],["2018-09-03",29.0216,30.3131,28.709,30.1733,13194662.0],["2018-09-04",30.1733,30.9301,29.7949,30.5188,13266896.0],["2018-09-05",30.5188,30.51877784729004,29.2602,29.3671,11460938.0],["2018-09-06",29.3671,30.1733,29.0052,29.4247,9955436.0],["2018-09-07",29.4247,30.1568,29.1944,29.581,9814340.0],["2018-09-10",29.581,29.581003189086914,28.635,28.6515,8153395.0],["2018-09-11",28.6515,29.0957,28.5034,28.7502,6601706.0],["2018-09-12",28.7502,29.4165,27.8782,28.0016,9914470.0],["2018-09-13",28.0016,28.5445,26.5867,27.434,15297202.0],["2018-09-14",27.434,27.8617,26.8582,27.2448,9251219.0],["2018-09-17",27.2448,27.4916,26.7101,26.7595,6757781.0],["2018-09-18",26.7595,27.8042,26.5209,27.5985,9040727.0],["2018-09-19",27.5985,28.5034,27.3517,27.8453,12902333.0],["2018-09-20",27.8453,28.4623,27.8042,27.9934,6553797.0],["2018-09-21",27.9934,29.145,27.993370056152344,29.1203,10006770.0],["2018-09-25",29.1203,29.120346069335938,28.6761,28.8324,5444646.0],["2018-09-26",28.8324,29.9841,28.6597,29.4905,12452559.0],["2018-09-27",29.4905,30.2144,29.3342,29.7044,9399309.0],["2018-09-28",29.7044,30.2144,29.6221,30.1075,7406632.0],["2018-10-08",30.1075,30.107473373413086,28.5116,28.6021,10417183.0],["2018-10-09",28.6021,29.0299,28.2155,28.6597,5654806.0],["2018-10-10",28.6597,28.7831,27.8124,28.38,5863686.0],["2018-10-11",28.38,28.380001068115234,26.9158,27.4504,9080801.0],["2018-10-12",27.4504,28.1332,27.1543,27.8124,6574975.0],["2018-10-15",27.8124,28.0921,27.0309,27.1872,5837941.0],["2018-10-16",27.1872,27.615,26.0438,26.3235,9132381.0],["2018-10-17",26.3235,27.6067,26.32347297668457,27.5821,9742444.0],["2018-10-18",27.5821,27.689,26.9487,27.0885,6993770.0],["2018-10-19",27.0885,28.2813,26.3399,28.0592,9600362.0],["2018-10-22",28.0592,29.7702,28.05918312072754,29.2849,12729695.0],["2018-10-23",29.2849,29.6139,28.1579,28.5857,9322709.0],["2018-10-24",28.5857,28.9311,27.615,28.0674,8070553.0],["2018-10-25",28.0674,29.2766,26.8829,29.0792,9143256.0],["2018-10-26",29.0792,29.3589,28.2731,28.709,6803546.0],["2018-10-29",28.709,28.8653,26.8829,26.9816,8619991.0],["2018-10-30",26.9816,29.67972183227539,26.981565475463867,29.6797,18687289.0],["2018-10-31",29.6797,30.6586,29.5399,30.3214,17475231.0],["2018-11-01",30.3214,31.9995,30.0663,30.9712,19561843.0],["2018-11-02",30.9712,31.8185,30.971216201782227,31.5799,16126419.0],["2018-11-05",31.5799,31.8021,30.8478,31.218,11031919.0],["2018-11-06",31.218,31.6704,30.7491,31.6293,11067977.0],["2018-11-07",31.6293,31.8596,30.9136,31.2674,12321551.0],["2018-11-08",31.2674,31.7198,31.0288,31.218,8643577.0],["2018-11-09",31.218,31.473,30.8067,31.2509,5761511.0],["2018-11-12",31.2509,31.292,30.2473,31.1933,9945474.0],["2018-11-13",31.1933,32.2956,30.6011,32.1147,13794703.0],["2018-11-14",32.1147,32.11465072631836,30.8067,30.9383,13054375.0],["2018-11-15",30.9383,31.3743,30.6915,31.2427,7840076.0],["2018-11-16",31.2427,31.3332,30.5599,30.782,10596352.0],["2018-11-19",30.782,31.2262,30.5681,30.9219,9246882.0],["2018-11-20",30.9219,30.921855926513672,29.9265,29.9841,9379791.0],["2018-11-21",29.9841,30.6586,29.655,30.2884,7155586.0],["2018-11-22",30.2884,30.6422,29.943,30.3214,5593897.0],["2018-11-23",30.3214,30.5435,29.4494,29.4905,7403324.0],["2018-11-26",29.4905,29.9759,29.4247,29.7126,4930306.0],["2018-11-27",29.7126,29.9347,29.2849,29.507,5247999.0],["2018-11-28",29.507,29.7455,28.89,29.5975,7331587.0],["2018-11-29",29.5975,30.3789,29.3671,29.3836,9577492.0],["2018-11-30",29.3836,31.160415649414062,29.38357925415039,31.1604,18242937.0],["2018-12-03",31.1604,33.0031,31.160415649414062,32.3943,19786553.0],["2018-12-04",32.3943,32.6658,31.983,32.5259,10410048.0],["2018-12-05",32.5259,32.9619,31.9748,32.5753,12695005.0],["2018-12-06",32.5753,32.57530212402344,30.8725,31.218,18273396.0],["2018-12-07",31.218,31.6293,30.4447,31.3332,13543786.0],["2018-12-10",31.3332,31.7033,30.3625,30.5188,12000850.0],["2018-12-11",30.5188,31.3825,30.51877784729004,31.1604,9482037.0],["2018-12-12",31.1604,31.6704,30.8478,31.0781,6507584.0],["2018-12-13",31.0781,31.654,30.9054,31.399,9307810.0],["2018-12-14",31.399,31.39896583557129,30.2309,30.4283,11973920.0],["2018-12-17",30.4283,30.42829132080078,29.6633,30.0663,7775993.0],["2018-12-18",30.0663,30.2309,29.507,29.7867,6945609.0],["2018-12-19",29.7867,29.9841,28.8982,29.0957,8308366.0],["2018-12-20",29.0957,29.095659255981445,28.2813,28.8736,8118941.0],["2018-12-21",28.8736,28.955821990966797,28.3882,28.9558,5079116.0],["2018-12-24",28.9558,29.5892,28.7913,29.4741,6095034.0],["2018-12-25",29.4741,29.4987,28.6926,29.2766,5571714.0],["2018-12-26",29.2766,29.4987,28.4623,28.5116,5323457.0],["2018-12-27",28.5116,29.0299,28.306,28.4294,4904235.0],["2018-12-28",28.4294,29.5728,28.429353713989258,29.4165,8049191.0],["2019-01-02",29.4165,29.416481018066406,28.0427,28.1908,7655939.0],["2019-01-03",28.1908,28.4211,27.3846,27.4258,6008455.0],["2019-01-04",27.4258,28.2813,26.9816,28.1661,6608047.0],["2019-01-07",28.1661,28.2813,27.6067,28.0592,6721992.0],["2019-01-08",28.0592,28.1826,27.7301,27.9687,3269947.0],["2019-01-09",27.9687,29.1039,27.968698501586914,28.561,8219518.0],["2019-01-10",28.561,28.9229,28.1332,28.6268,5214220.0],["2019-01-11",28.6268,28.9147,28.4211,28.7502,4361704.0],["2019-01-14",28.7502,28.7666,28.0098,28.1743,3520172.0],["2019-01-15",28.1743,29.7373,28.1414,29.7209,9503888.0],["2019-01-16",29.7209,29.8607,29.3013,29.7455,5415567.0],["2019-01-17",29.7455,29.8031,29.3507,29.4329,4692643.0],["2019-01-18",29.4329,30.4283,29.432933807373047,30.198,8583647.0],["2019-01-21",30.198,30.5764,29.5975,29.8771,7570641.0],["2019-01-22",29.8771,29.87714385986328,29.4165,29.6057,4257000.0],["2019-01-23",29.6057,29.91,29.4741,29.8607,3376744.0],["2019-01-24",29.8607,30.1815,29.2602,30.0663,5039168.0],["2019-01-25",30.0663,30.3131,29.7208,29.762,5497390.0],["2019-01-28",29.762,30.5023,29.6962,29.836,5493871.0],["2019-01-29",29.836,30.2062,29.2849,30.0581,5295752.0],["2019-01-30",30.0581,30.2802,29.7867,29.9265,4739702.0],["2019-01-31",29.9265,29.926502227783203,26.9733,27.5574,23608760.0],["2019-02-01",27.5574,28.0345,27.2777,27.87,10800050.0],["2019-02-11",27.87,28.4129,27.6479,28.3306,12832862.0],["2019-02-12",28.3306,29.3507,28.3306,29.1697,13194622.0],["2019-02-13",29.1697,29.507,28.9805,29.3342,9463722.0],["2019-02-14",29.3342,29.6797,29.0381,29.1862,10199316.0],["2019-02-15",29.1862,29.2766,28.6021,28.6515,10370546.0],["2019-02-18",28.6515,29.8031,28.38,29.7867,15246708.0],["2019-02-19",29.7867,30.1075,29.3671,30.0252,15861832.0],["2019-02-20",30.0252,30.025217056274414,29.4494,29.836,8080930.0],["2019-02-21",29.836,29.836017608642578,29.1039,29.2602,14041150.0],["2019-02-22",29.2602,29.260183334350586,28.6515,29.0463,11934590.0],["2019-02-25",29.0463,30.3954,29.0463,30.1322,29948369.0],["2019-02-26",30.1322,31.5799,29.836,30.3543,34202353.0],["2019-02-27",30.3543,30.5188,29.6386,29.9594,22840547.0],["2019-02-28",29.9594,30.9712,29.8031,30.9548,23676248.0],["2019-03-01",30.9548,31.5799,30.5846,30.963,18691222.0],["2019-03-04",30.963,31.5799,30.6093,30.9959,28914676.0],["2019-03-05",30.9959,31.0782,30.5106,30.8725,15535995.0],["2019-03-06",30.8725,31.8761,30.6422,31.4401,27245444.0],["2019-03-07",31.4401,31.440099716186523,30.272,30.7409,23803291.0],["2019-03-08",30.7409,30.740886688232422,29.7291,29.7455,15097539.0],["2019-03-11",29.7455,30.601,29.74553108215332,30.527,12720878.0],["2019-03-12",30.527,30.9794,30.3131,30.708,15629239.0],["2019-03-13",30.708,30.7656,29.9183,30.2062,12720788.0],["2019-03-14",30.2062,30.8725,30.0828,30.8396,12296234.0],["2019-03-15",30.8396,31.6704,30.7656,31.292,21121712.0],["2019-03-18",31.292,33.291,30.6257,33.0689,40874849.0],["2019-03-19",33.0689,33.1347,32.1722,32.5753,21529098.0],["2019-03-20",32.5753,32.855,31.6704,32.2134,17083431.0],["2019-03-21",32.2134,32.7398,31.7609,32.3367,16853761.0],["2019-03-22",32.3367,32.6576,31.835,32.345,12236844.0],["2019-03-25",32.345,32.344970703125,31.3085,31.3332,13629603.0],["2019-03-26",31.3332,31.6704,31.0535,31.0946,10240403.0],["2019-03-27",31.0946,31.8103,31.094606399536133,31.7609,11412453.0],["2019-03-28",31.7609,31.76091957092285,30.9794,31.0041,9976653.0],["2019-03-29",31.0041,32.2463,31.004119873046875,32.0817,18477557.0],["2019-04-01",32.0817,32.9043,32.08174133300781,32.6,22201427.0],["2019-04-02",32.6,32.59998321533203,31.9995,32.1969,15043163.0],["2019-04-03",32.1969,32.8879,31.9254,32.3779,16222637.0],["2019-04-04",32.3779,32.6411,31.9995,32.1558,13299658.0],["2019-04-08",32.1558,34.4426,31.9172,34.385,38604505.0],["2019-04-09",34.385,34.5084,33.2087,34.0971,26525672.0],["2019-04-10",34.0971,36.3593,33.6447,35.7259,31840678.0],["2019-04-11",35.7259,35.8575,34.2617,34.5578,18596329.0],["2019-04-12",34.5578,34.7881,33.727,34.3439,12214297.0],["2019-04-15",34.3439,35.8328,33.9326,34.1547,15442280.0],["2019-04-16",34.1547,35.3722,33.7845,35.3475,13375333.0],["2019-04-17",35.3475,35.5778,34.4838,35.2899,13144009.0],["2019-04-18",35.2899,35.2899169921875,34.5084,34.673,7498554.0],["2019-04-19",34.673,35.5449,34.3933,34.7799,9798651.0],["2019-04-22",34.7799,34.8622,33.60356521606445,33.6036,12546423.0],["2019-04-23",33.6036,34.6154,33.4884,34.0971,12809589.0],["2019-04-24",34.0971,34.3604,33.6529,34.237,6919168.0],["2019-04-25",34.237,35.1994,33.9737,34.3933,15078346.0],["2019-04-26",34.3933,34.5249,33.0031,33.4802,14324860.0],["2019-05-06",33.4802,36.8529,33.48017120361328,35.4627,28816707.0],["2019-05-07",35.4627,36.968,35.4626579284668,36.2935,24846523.0],["2019-05-08",36.2935,36.5732,35.0925,35.2488,17020880.0],["2019-05-09",35.2488,35.248775482177734,33.7352,33.9244,15943947.0],["2019-05-10",33.9244,35.520240783691406,33.4637,35.5202,17236416.0],["2019-05-13",35.5202,35.9315,34.6318,35.2735,12231767.0],["2019-05-14",35.2735,35.3475,34.1876,34.2699,13593897.0],["2019-05-15",34.2699,36.6637,34.26988220214844,36.3428,21737578.0],["2019-05-16",36.3428,36.52382278442383,35.7423,36.5238,12709024.0],["2019-05-17",36.5238,36.52382278442383,35.1501,35.3475,13666253.0],["2019-05-20",35.3475,35.34749221801758,34.2041,34.747,13662645.0],["2019-05-21",34.747,35.4709,34.5578,35.0267,10531616.0],["2019-05-22",35.0267,35.0267,33.6118,33.9573,15752346.0],["2019-05-23",33.9573,33.95728302001953,32.5753,32.6658,15848492.0],["2019-05-24",32.6658,33.0113,32.2956,32.6576,9416078.0],["2019-05-27",32.6576,33.184,31.7609,32.9208,14620357.0],["2019-05-28",32.9208,33.2005,32.5835,33.11,12752013.0],["2019-05-29",33.11,33.1099967956543,32.3285,32.6329,8758342.0],["2019-05-30",32.6329,32.6329,31.7938,32.09,9995424.0],["2019-05-31",32.09,32.3532,31.8267,31.8267,7446051.0],["2019-06-03",31.8267,32.2463,31.3825,31.5799,10734668.0],["2019-06-04",31.5799,31.8679,31.0617,31.4977,10324935.0],["2019-06-05",31.4977,31.8103,30.6175,30.8149,11824502.0],["2019-06-06",30.8149,31.1686,29.9923,30.7738,9255990.0],["2019-06-10",30.7738,31.5306,30.773792266845703,31.2345,8607241.0],["2019-06-11",31.2345,32.1887,31.2344,32.1722,12032369.0],["2019-06-12",32.1722,32.17222213745117,31.7198,31.9008,7460305.0],["2019-06-13",31.9008,32.09,31.547,31.9995,5437405.0],["2019-06-14",31.9995,32.3943,31.3414,31.4237,7055396.0],["2019-06-17",31.4237,32.8056,31.42365074157715,31.5964,14126299.0],["2019-06-18",31.5964,31.59639549255371,30.7327,30.9219,12152591.0],["2019-06-19",30.9219,32.0406,30.921855926513672,31.6458,14079528.0],["2019-06-20",31.6458,32.9702,31.4483,32.781,18596653.0],["2019-06-21",32.781,33.1018,32.5918,32.9208,12663571.0],["2019-06-24",32.9208,33.2169,32.6164,33.1511,9083340.0],["2019-06-25",33.1511,33.2663,32.3121,32.8714,8799432.0],["2019-06-26",32.8714,33.2581,32.5918,33.1347,7443273.0],["2019-06-27",33.1347,34.0889,33.0277,34.056,14022196.0],["2019-06-28",34.056,34.4673,33.6036,33.7023,9398680.0],["2019-07-01",33.7023,35.5367,33.702274322509766,35.3722,16016715.0],["2019-07-02",35.3722,35.37217330932617,33.9737,34.6565,19145478.0],["2019-07-03",34.6565,35.4627,34.4838,34.8539,12463542.0],["2019-07-04",34.8539,34.9938,33.6282,33.8503,12576838.0],["2019-07-05",33.8503,34.4426,33.850341796875,34.385,7496570.0],["2019-07-08",34.385,34.38503646850586,33.1511,33.727,7517417.0],["2019-07-09",33.727,34.0395,33.439,33.7681,5999291.0],["2019-07-10",33.7681,34.0642,33.5707,33.8339,5769521.0],["2019-07-11",33.8339,34.0284,33.2471,33.2886,7779784.0],["2019-07-12",33.2886,34.3692,33.2388,34.3359,11080448.0],["2019-07-15",34.3359,34.7016,33.7707,34.3692,9259166.0],["2019-07-16",34.3692,34.6767,33.8538,34.0367,6831514.0],["2019-07-17",34.0367,34.03669738769531,33.3385,33.4798,6744396.0],["2019-07-18",33.4798,33.47981262207031,32.4159,32.4242,8018461.0],["2019-07-19",32.4242,32.9728,32.1084,32.1333,8414076.0],["2019-07-22",32.1333,32.13330841064453,30.5873,31.0943,18670313.0],["2019-07-23",31.0943,31.7094,30.845,31.5099,9349219.0],["2019-07-24",31.5099,32.1084,31.3104,31.5349,9151041.0],["2019-07-25",31.5349,31.8341,31.2606,31.7343,6461907.0],["2019-07-26",31.7343,32.1915,31.6678,31.9338,7332822.0],["2019-07-29",31.9338,31.933818817138672,31.1691,31.6678,6731130.0],["2019-07-30",31.6678,31.8341,31.4268,31.6097,6942330.0],["2019-07-31",31.6097,31.7842,31.2273,31.2855,5200572.0],["2019-08-01",31.2855,31.285503387451172,30.1052,30.338,15570949.0],["2019-08-02",30.338,30.33796501159668,29.4154,29.4985,12227859.0],["2019-08-05",29.4985,29.5068,28.7172,28.7338,10239976.0],["2019-08-06",28.7338,29.2325,27.9442,28.9416,10162186.0],["2019-08-07",28.9416,29.3655,28.7089,28.8169,6325654.0],["2019-08-08",28.8169,29.0829,28.6839,28.925,4716414.0],["2019-08-09",28.925,29.6315,28.92496109008789,29.0829,8344760.0],["2019-08-12",29.0829,29.3904,28.5343,29.3405,6041327.0],["2019-08-13",29.3405,29.34054946899414,28.6756,28.8668,4810075.0],["2019-08-14",28.8668,29.6398,28.866777420043945,29.5234,8256805.0],["2019-08-15",29.5234,30.1052,28.925,30.0387,9992748.0],["2019-08-16",30.0387,30.8284,29.8476,30.5208,11542935.0],["2019-08-19",30.5208,31.1442,30.52082061767578,30.8117,10910404.0],["2019-08-20",30.8117,31.7427,30.6289,31.7427,12449874.0],["2019-08-21",31.7427,31.8923,31.4351,31.884,8692440.0],["2019-08-22",31.884,33.1473,31.6845,33.0559,14587224.0],["2019-08-23",33.0559,33.05591583251953,31.4185,31.5847,22717275.0],["2019-08-26",31.5847,31.6678,30.8284,31.3354,13831972.0],["2019-08-27",31.3354,31.8341,31.33538055419922,31.4601,10809764.0],["2019-08-28",31.4601,31.5598,30.6039,30.7785,11994457.0],["2019-08-29",30.7785,31.5265,30.4211,31.4601,11241884.0],["2019-08-30",31.4601,31.5847,30.5208,30.6704,10346321.0],["2019-09-02",30.6704,31.0445,30.5458,30.8616,7726959.0],["2019-09-03",30.8616,30.9198,30.2632,30.5042,10079256.0],["2019-09-04",30.5042,30.7037,30.1551,30.446,7253028.0],["2019-09-05",30.446,31.1193,29.9224,30.6954,13460580.0],["2019-09-06",30.6954,31.5016,30.69536590576172,31.2689,15361779.0],["2019-09-09",31.2689,31.5764,30.9613,31.2523,13077996.0],["2019-09-10",31.2523,31.4268,30.9198,31.2107,10185771.0],["2019-09-11",31.2107,32.0169,31.1193,31.219,10771134.0],["2019-09-12",31.219,31.352,30.8782,31.086,6473668.0],["2019-09-16",31.086,31.1276,30.845,30.8699,7087298.0],["2019-09-17",30.8699,30.953,30.2299,30.2964,7056664.0],["2019-09-18",30.2964,30.4626,29.9889,29.9972,7063063.0],["2019-09-19",29.9972,30.1717,29.6065,30.1634,8401258.0],["2019-09-20",30.1634,30.4876,29.9639,30.446,7395957.0],["2019-09-23",30.446,30.446016311645508,29.8642,30.1219,5741751.0],["2019-09-24",30.1219,30.3047,29.8393,29.8642,7405962.0],["2019-09-25",29.8642,29.9224,29.0912,29.1909,8784749.0],["2019-09-26",29.1909,29.4569,28.6922,28.7172,6979864.0],["2019-09-27",28.7172,28.8834,28.5925,28.767,4774772.0],["2019-09-30",28.767,29.0829,28.7504,28.8418,4375939.0],["2019-10-08",28.8418,29.3738,28.8418,29.1244,5092622.0],["2019-10-09",29.1244,29.1494,28.659,29.0746,3963034.0],["2019-10-10",29.0746,29.5068,29.074573516845703,29.4486,6320786.0],["2019-10-11",29.4486,29.6231,29.1743,29.5733,5867459.0],["2019-10-14",29.5733,30.1385,29.573280334472656,29.8891,7577282.0],["2019-10-15",29.8891,30.1302,29.673,29.8143,4832592.0],["2019-10-16",29.8143,30.0387,29.6148,29.673,4665511.0],["2019-10-17",29.673,29.8642,29.4486,29.4902,3187664.0],["2019-10-18",29.4902,30.2798,29.490161895751953,29.7229,8268360.0],["2019-10-21",29.7229,29.722888946533203,28.8834,29.1577,6147508.0],["2019-10-22",29.1577,29.3156,28.9665,29.1494,4074581.0],["2019-10-23",29.1494,29.2907,28.792,28.8751,4119133.0],["2019-10-24",28.8751,28.9665,28.634,28.7089,3376540.0],["2019-10-25",28.7089,29.2907,28.4927,29.1743,6604019.0],["2019-10-28",29.1743,29.7146,29.174314498901367,29.5151,6471860.0],["2019-10-29",29.5151,29.515092849731445,28.3016,28.3099,16383408.0],["2019-10-30",28.3099,28.4844,27.7779,27.8278,9483969.0],["2019-10-31",27.8278,28.3764,27.8278,28.0689,6459369.0],["2019-11-01",28.0689,28.7005,27.9026,28.6091,7601889.0],["2019-11-04",28.6091,29.0496,28.609113693237305,28.7172,8125366.0],["2019-11-05",28.7172,29.033,28.5925,28.9083,6971584.0],["2019-11-06",28.9083,29.3904,28.8502,28.8751,7809993.0],["2019-11-07",28.8751,29.3239,28.8418,29.0995,5739639.0],["2019-11-08",29.0995,29.4237,28.8003,28.8252,5700814.0],["2019-11-11",28.8252,28.825220108032227,28.1603,28.2351,6530672.0],["2019-11-12",28.2351,28.4096,28.0024,28.3182,3029416.0],["2019-11-13",28.3182,28.4263,27.9442,28.0855,3940477.0],["2019-11-14",28.0855,28.2268,27.9442,28.1187,3502481.0],["2019-11-15",28.1187,28.1769,27.8527,27.886,3237628.0],["2019-11-18",27.886,28.2185,27.8444,28.1686,4022682.0],["2019-11-19",28.1686,28.5177,28.0356,28.393,4649576.0],["2019-11-20",28.393,28.6008,28.1769,28.2434,3894039.0],["2019-11-21",28.2434,28.2683,27.8943,28.0522,3518656.0],["2019-11-22",28.0522,28.2268,27.4704,27.5037,5944699.0],["2019-11-25",27.5037,27.7114,27.3208,27.62,3657825.0],["2019-11-26",27.62,28.343135833740234,27.620014190673828,28.3431,5735130.0],["2019-11-27",28.3431,28.343135833740234,27.6948,27.7613,4160070.0],["2019-11-28",27.7613,27.9109,27.5868,27.6283,2757299.0],["2019-11-29",27.6283,27.8029,27.4704,27.6283,2857016.0],["2019-12-02",27.6283,27.6699,27.4122,27.4205,4080311.0],["2019-12-03",27.4205,27.4205322265625,26.6475,27.1213,5951569.0],["2019-12-04",27.1213,27.1795,26.7972,27.113,2468240.0],["2019-12-05",27.113,27.3208,27.0714,27.2294,3071981.0],["2019-12-06",27.2294,27.379,27.0964,27.3457,2974565.0],["2019-12-09",27.3457,27.5785,27.0964,27.1296,4383620.0],["2019-12-10",27.1296,27.2294,27.0049,27.2127,3093650.0],["2019-12-11",27.2127,27.5036,27.1213,27.4704,4449207.0],["2019-12-12",27.4704,27.470401763916016,27.1462,27.1546,3558396.0],["2019-12-13",27.1546,27.5452,27.15455436706543,27.5286,5862716.0],["2019-12-16",27.5286,28.2766,27.4455,28.1686,9073846.0],["2019-12-17",28.1686,28.393,27.9359,28.3099,9242631.0],["2019-12-18",28.3099,28.309890747070312,28.0273,28.0772,5341894.0],["2019-12-19",28.0772,28.3681,28.0024,28.3348,6064145.0],["2019-12-20",28.3348,28.4096,28.1104,28.1437,4178112.0],["2019-12-23",28.1437,28.2766,27.7613,27.7613,5007049.0],["2019-12-24",27.7613,28.0356,27.7198,27.9525,3185856.0],["2019-12-25",27.9525,28.2185,27.8278,28.0023,3744511.0],["2019-12-26",28.0023,28.1021,27.8278,28.0605,4332283.0],["2019-12-27",28.0605,28.1935,27.9608,28.0356,5269257.0],["2019-12-30",28.0356,28.1686,27.6034,27.994,6856909.0],["2019-12-31",27.994,30.3296,27.994043350219727,29.5982,32610285.0],["2020-01-02",29.5982,29.59821128845215,28.767,29.299,18992616.0],["2020-01-03",29.299,29.3405,28.9915,29.1328,8818780.0],["2020-01-06",29.1328,29.3073,28.8169,29.0164,10943103.0],["2020-01-07",29.0164,29.1494,28.8917,29.0579,7324357.0],["2020-01-08",29.0579,29.05794906616211,28.4927,28.5011,9084480.0],["2020-01-09",28.5011,29.0496,28.50105857849121,28.9998,7098301.0],["2020-01-10",28.9998,29.3322,28.999771118164062,29.1909,6878739.0],["2020-01-13",29.1909,29.4403,29.19093894958496,29.4403,8308115.0],["2020-01-14",29.4403,29.440290451049805,29.2491,29.2491,6498331.0],["2020-01-15",29.2491,29.6896,29.24911880493164,29.3405,7847501.0],["2020-01-16",29.3405,29.5483,28.9748,28.9915,5983194.0],["2020-01-17",28.9915,29.299,28.8418,29.1743,6488399.0],["2020-01-20",29.1743,31.5681,29.174314498901367,31.5182,44396750.0],["2020-01-21",31.5182,33.6461,31.51823616027832,32.4159,60992973.0],["2020-01-22",32.4159,32.4242,30.4626,30.7037,35329994.0],["2020-01-23",30.7037,31.7094,30.0803,31.3188,33086410.0],["2020-02-03",31.3188,33.4133,28.9665,31.0112,52767806.0],["2020-02-04",31.0112,31.2107,29.5068,30.5125,32579577.0],["2020-02-05",30.5125,32.4741,30.338,32.233,49928409.0],["2020-02-06",32.233,34.4938,31.5847,33.3718,68551416.0],["2020-02-07",33.3718,33.4466,31.6014,31.859,44940863.0],["2020-02-10",31.859,31.85902214050293,30.5458,30.8699,26566281.0],["2020-02-11",30.8699,30.9946,30.3463,30.6538,18713649.0],["2020-02-12",30.6538,30.9863,30.2299,30.5624,17950734.0],["2020-02-13",30.5624,30.7286,29.6231,29.8309,21150161.0],["2020-02-14",29.8309,30.2548,29.565,29.8226,16306738.0],["2020-02-17",29.8226,30.2216,29.822635650634766,30.1219,16458321.0],["2020-02-18",30.1219,32.4159,30.121862411499023,30.9115,42046294.0],["2020-02-19",30.9115,31.3769,30.4045,30.4294,25179226.0],["2020-02-20",30.4294,30.7535,30.1551,30.5208,20170277.0],["2020-02-21",30.5208,30.8782,30.2548,30.6206,20094766.0],["2020-02-24",30.6206,30.9946,30.4876,30.5042,20768334.0],["2020-02-25",30.5042,30.7286,29.8559,30.2632,21835031.0],["2020-02-26",30.2632,30.263160705566406,29.5068,29.5567,17884251.0],["2020-02-27",29.5567,29.8808,29.3405,29.407,10013111.0],["2020-02-28",29.407,29.407045364379883,28.285,28.3182,16029448.0],["2020-03-02",28.3182,29.0413,28.3182,28.9416,11384531.0],["2020-03-03",28.9416,29.4652,28.941591262817383,29.2408,11989889.0],["2020-03-04",29.2408,29.2824,28.7587,29.0164,9206290.0],["2020-03-05",29.0164,29.456912994384766,28.9748,29.4569,13414522.0],["2020-03-06",29.4569,29.7395,29.1826,29.3904,10796869.0],["2020-03-09",29.3904,29.390417098999023,28.4595,28.5676,12185578.0],["2020-03-10",28.5676,28.8751,27.8029,28.7172,12560743.0],["2020-03-11",28.7172,28.792,28.284954071044922,28.285,7871638.0],["2020-03-12",28.285,28.284954071044922,27.4538,27.487,9834802.0],["2020-03-13",27.487,27.487028121948242,26.0657,26.7223,13720169.0],["2020-03-16",26.7223,28.5676,26.72234344482422,27.3623,19066405.0],["2020-03-17",27.3623,27.6699,25.9992,26.6392,12199043.0],["2020-03-18",26.6392,27.1379,25.9992,26.0158,9582897.0],["2020-03-19",26.0158,26.01584243774414,24.2787,24.8605,17413092.0],["2020-03-20",24.8605,25.4673,24.794,25.4423,12441983.0],["2020-03-23",25.4423,25.44232940673828,24.7275,24.7691,8852939.0],["2020-03-24",24.7691,25.2096,24.6028,25.0932,8753973.0],["2020-03-25",25.0932,26.0657,25.093236923217773,25.9327,12992900.0],["2020-03-26",25.9327,26.6891,25.6086,26.34,15252301.0],["2020-03-27",26.34,26.8886,26.0158,26.0906,10844604.0],["2020-03-30",26.0906,26.4314,25.6252,26.2569,8560928.0],["2020-03-31",26.2569,26.5062,26.0574,26.1655,6702262.0],["2020-04-01",26.1655,26.165451049804688,25.2927,25.3426,10614879.0],["2020-04-02",25.3426,25.44232940673828,24.8106,25.4423,7804824.0],["2020-04-03",25.4423,25.9078,25.3093,25.7,7831258.0],["2020-04-07",25.7,26.2984,25.699996948242188,26.2236,10720065.0],["2020-04-08",26.2236,26.4314,25.6418,26.074,10561781.0],["2020-04-09",26.074,26.3483,26.0242,26.1156,8812040.0],["2020-04-10",26.1156,26.7307,25.9743,26.1571,11948768.0],["2020-04-13",26.1571,26.5145,26.099,26.4148,7067838.0],["2020-04-14",26.4148,26.4314,25.8496,26.4065,10255487.0],["2020-04-15",26.4065,27.0797,26.2901,26.9384,16444410.0],["2020-04-16",26.9384,27.0631,26.4481,26.6891,12672994.0],["2020-04-17",26.6891,26.739,26.1488,26.2486,12841817.0],["2020-04-20",26.2486,26.5727,26.1987,26.3566,6685660.0],["2020-04-21",26.3566,26.35662269592285,25.6003,25.7665,8731017.0],["2020-04-22",25.7665,25.766489028930664,25.3592,25.7332,6064754.0],["2020-04-23",25.7332,26.5395,25.73324203491211,26.0574,11891311.0],["2020-04-24",26.0574,26.1821,25.3592,25.434,8391387.0],["2020-04-27",25.434,25.5171,25.0351,25.2927,4776427.0],["2020-04-28",25.2927,25.5005,24.5613,25.0932,6424822.0],["2020-04-29",25.0932,25.6584,24.9021,25.3093,6361965.0],["2020-04-30",25.3093,25.7166,25.309343338012695,25.6834,6855336.0],["2020-05-06",25.6834,26.0574,25.4922,26.0491,9310756.0],["2020-05-07",26.0491,26.0574,25.7914,25.9244,6628951.0],["2020-05-08",25.9244,26.1655,25.8995,26.0574,7328160.0],["2020-05-11",26.0574,26.3317,26.0325,26.1322,7412212.0],["2020-05-12",26.1322,26.2901,25.8496,25.8912,7262430.0],["2020-05-13",25.8912,26.5062,25.5005,26.4231,12348169.0],["2020-05-14",26.4231,26.42312240600586,25.7914,25.8496,8447851.0],["2020-05-15",25.8496,25.9909,25.5254,25.5836,7037461.0],["2020-05-18",25.5836,25.8164,25.3509,25.5504,5393280.0],["2020-05-19",25.5504,26.1405,25.550382614135742,26.074,8939500.0],["2020-05-20",26.074,26.1738,25.7249,25.7499,5498060.0],["2020-05-21",25.7499,26.0325,25.6252,25.6917,6178427.0],["2020-05-22",25.6917,25.691680908203125,24.9436,25.1182,7196420.0],["2020-05-25",25.1182,25.2761,24.9935,25.1182,3438802.0],["2020-05-26",25.1182,25.4174,25.1181697845459,25.3426,3800322.0],["2020-05-27",25.3426,25.4091,25.1348,25.168,3430517.0],["2020-05-28",25.168,25.2844,24.7525,24.9353,6052320.0],["2020-05-29",24.9353,25.1265,24.794,25.0517,4043938.0],["2020-06-01",25.0517,25.6584,25.051673889160156,25.567,7967865.0],["2020-06-02",25.567,25.7,25.4091,25.6252,5487004.0],["2020-06-03",25.6252,26.6725,25.62519073486328,26.0075,16379503.0],["2020-06-04",26.0075,26.7556,25.7249,26.606,16683470.0],["2020-06-05",26.606,26.8221,26.2319,26.3649,10852279.0],["2020-06-08",26.3649,26.6642,26.3483,26.4564,8264712.0],["2020-06-09",26.4564,27.4704,26.4065,27.4372,20470184.0],["2020-06-10",27.4372,27.43715476989746,26.9883,27.0881,10902798.0],["2020-06-11",27.0881,27.088062286376953,26.2818,26.4481,12896684.0],["2020-06-12",26.4481,26.4813,25.941,26.3982,7391930.0],["2020-06-15",26.3982,26.8304,26.3317,26.3899,9058930.0],["2020-06-16",26.3899,26.6558,26.2403,26.6143,8464512.0],["2020-06-17",26.6143,27.512,26.614288330078125,27.4621,20732037.0],["2020-06-18",27.4621,27.5286,26.7639,26.9052,13417299.0],["2020-06-19",26.9052,26.9883,26.7223,26.8636,9885641.0],["2020-06-22",26.8636,27.1213,26.4979,26.6392,9888563.0],["2020-06-23",26.6392,27.0631,26.4813,26.9384,11032472.0],["2020-06-24",26.9384,27.0049,26.5145,26.6309,7768441.0],["2020-06-29",26.6309,26.63091468811035,26.1987,26.2735,6922284.0],["2020-06-30",26.2735,27.2377,26.273508071899414,26.872,14256731.0],["2020-07-01",26.872,27.8112,26.7057,27.5203,22349947.0],["2020-07-02",27.5203,28.1437,27.2626,27.9109,22647166.0],["2020-07-03",27.9109,28.0938,27.4621,28.0605,20958790.0],["2020-07-06",28.0605,28.9831,28.060535430908203,28.8418,28814592.0],["2020-07-07",28.8418,28.9748,28.5509,28.5925,26856207.0],["2020-07-08",28.5925,28.59248924255371,28.019,28.4761,24089981.0],["2020-07-09",28.4761,29.7063,28.3431,29.673,30226081.0],["2020-07-10",29.673,30.072,29.2408,29.3489,23285151.0],["2020-07-13",29.3489,29.9735,29.179,29.8045,19454041.0],["2020-07-14",29.8045,30.523,28.9761,29.3734,20258824.0],["2020-07-15",29.3734,30.43,29.373374938964844,30.0242,30059473.0],["2020-07-16",30.0242,30.024242401123047,28.004,28.2914,25864165.0],["2020-07-17",28.2914,28.8155,28.0801,28.4943,11055572.0],["2020-07-20",28.4943,28.9761,28.2069,28.9761,11820053.0],["2020-07-21",28.9761,29.3565,28.6464,28.8831,10985793.0],["2020-07-22",28.8831,29.2719,28.5704,28.8409,12687107.0],["2020-07-23",28.8409,30.523,28.5704,30.43,36224610.0],["2020-07-24",30.43,30.429969787597656,28.7394,28.9761,25721071.0],["2020-07-27",28.9761,30.0411,28.97609519958496,30.0158,21962319.0],["2020-07-28",30.0158,30.2018,29.4156,29.6101,13771866.0],["2020-07-29",29.6101,30.785,29.3987,30.7174,29750139.0],["2020-07-30",30.7174,32.2473,30.43,31.0048,38845148.0],["2020-07-31",31.0048,31.6556,30.3454,31.4105,25216191.0],["2020-08-03",31.4105,32.298,31.402,31.8669,22427247.0],["2020-08-04",31.8669,32.3826,30.9371,31.1654,24308312.0],["2020-08-05",31.1654,31.5119,30.6159,31.0301,20406984.0],["2020-08-06",31.0301,31.326,30.0919,30.43,19136487.0],["2020-08-07",30.43,30.9371,30.151,30.5568,16135830.0],["2020-08-10",30.5568,31.3767,30.0327,31.2161,17128588.0],["2020-08-11",31.2161,31.402,30.0496,30.2187,17198887.0],["2020-08-12",30.2187,30.3116,28.7394,29.3058,18552274.0],["2020-08-13",29.3058,29.4833,28.8239,29.0099,9487594.0],["2020-08-14",29.0099,29.2381,28.5027,29.1705,9877538.0],["2020-08-17",29.1705,29.6692,29.0775,29.5762,10455944.0],["2020-08-18",29.5762,29.7368,29.3903,29.5762,7529619.0],["2020-08-19",29.5762,29.6523,28.9338,28.9845,8252513.0],["2020-08-20",28.9845,29.8045,28.6633,29.3734,10345434.0],["2020-08-21",29.3734,29.373374938964844,28.8239,29.0353,8664092.0],["2020-08-24",29.0353,29.255,28.8324,29.0268,5916403.0],["2020-08-25",29.0268,29.2466,28.7732,28.9338,6436274.0],["2020-08-26",28.9338,28.9338321685791,27.1418,27.2348,22941420.0],["2020-08-27",27.2348,27.3447,26.8122,27.2095,7216571.0],["2020-08-28",27.2095,27.6406,27.1249,27.6237,8917592.0],["2020-08-31",27.6237,27.7927,27.2602,27.48,11781154.0],["2020-09-01",27.48,27.479955673217773,27.1672,27.3447,6349307.0],["2020-09-02",27.3447,27.5222,27.1418,27.4715,6624136.0],["2020-09-03",27.4715,28.2999,27.387,27.7843,16007226.0],["2020-09-04",27.7843,27.78425407409668,26.9643,27.1334,9480572.0],["2020-09-07",27.1334,27.1418,26.3726,26.4065,11435075.0],["2020-09-08",26.4065,26.6178,26.2036,26.4994,7228746.0],["2020-09-09",26.4994,26.499433517456055,25.8655,26.0007,7556686.0],["2020-09-10",26.0007,26.3219,25.7049,25.7894,5996430.0],["2020-09-11",25.7894,26.0092,25.6542,25.95,4543020.0],["2020-09-14",25.95,26.1867,25.8739,26.1867,3858191.0],["2020-09-15",26.1867,26.4318,26.043,26.3642,4585692.0],["2020-09-16",26.3642,26.6769,26.2881,26.4234,5156100.0],["2020-09-17",26.4234,26.423362731933594,26.0007,26.1782,3925816.0],["2020-09-18",26.1782,26.584,26.1782,26.584,4594264.0],["2020-09-21",26.584,26.7108,26.3811,26.5079,3836529.0],["2020-09-22",26.5079,26.6431,26.0345,26.1022,4337340.0],["2020-09-23",26.1022,26.4487,26.0345,26.3219,3865374.0],["2020-09-24",26.3219,26.321929931640625,25.7979,25.9162,3873625.0],["2020-09-25",25.9162,26.0599,25.4344,25.5612,4267967.0],["2020-09-28",25.5612,25.6373,25.333,25.3499,3974297.0],["2020-09-29",25.3499,25.688,25.349857330322266,25.4851,3219965.0],["2020-09-30",25.4851,25.6542,25.4006,25.5189,2535309.0],["2020-10-09",25.5189,25.8908,25.518911361694336,25.7725,5270935.0],["2020-10-12",25.7725,26.398,25.772493362426758,26.3473,7742111.0],["2020-10-13",26.3473,26.60931968688965,26.1698,26.6093,5838165.0],["2020-10-14",26.6093,26.6178,26.136,26.1698,6181506.0],["2020-10-15",26.1698,26.3557,26.16977310180664,26.2628,3446379.0],["2020-10-16",26.2628,28.8916,26.26275634765625,28.8916,49153647.0],["2020-10-19",28.8916,29.5678,27.9026,27.9449,47878030.0],["2020-10-20",27.9449,27.944856643676758,26.8037,27.1418,21641775.0],["2020-10-21",27.1418,27.7673,26.7784,26.8798,17706180.0],["2020-10-22",26.8798,26.87980842590332,26.2797,26.6262,11655361.0],["2020-10-23",26.6262,26.7192,26.2036,26.2628,9142978.0],["2020-10-26",26.2628,26.26275634765625,25.4175,26.0599,7399497.0],["2020-10-27",26.0599,26.1613,25.7302,26.0768,5290146.0],["2020-10-28",26.0768,26.1191,25.6457,25.8401,6022247.0],["2020-10-29",25.8401,26.4234,25.5781,26.2458,8596293.0],["2020-10-30",26.2458,26.305,25.6964,25.7979,6938136.0],["2020-11-02",25.7979,25.9669,25.4428,25.595,7290395.0],["2020-11-03",25.595,25.8908,25.4851,25.857,6091848.0],["2020-11-04",25.857,25.8993,25.6288,25.7471,4372352.0],["2020-11-05",25.7471,26.1698,25.74713706970215,26.1444,8344786.0],["2020-11-06",26.1444,26.144418716430664,25.857,26.043,6094507.0],["2020-11-09",26.043,26.4065,26.04298210144043,26.3557,11084226.0],["2020-11-10",26.3557,26.6093,26.2628,26.3726,7774964.0],["2020-11-11",26.3726,26.4487,25.9923,26.0007,5982449.0],["2020-11-12",26.0007,26.1613,25.95,26.0345,3568921.0],["2020-11-13",26.0345,26.1021,25.7556,25.8401,4431649.0],["2020-11-16",25.8401,26.0176,25.8063,25.9754,3991014.0],["2020-11-17",25.9754,26.1867,25.7894,26.1782,5622365.0],["2020-11-18",26.1782,26.3642,26.1275,26.3642,6171998.0],["2020-11-19",26.3642,26.3811,26.1191,26.3642,4548202.0],["2020-11-20",26.3642,26.4234,26.3135,26.3726,4719097.0],["2020-11-23",26.3726,26.7277,26.2881,26.6938,8660000.0],["2020-11-24",26.6938,26.7446,26.4825,26.5417,4671346.0],["2020-11-25",26.5417,26.5924,26.2712,26.2712,5977266.0],["2020-11-26",26.2712,26.3726,25.9585,26.043,4369450.0],["2020-11-27",26.043,26.2543,26.0007,26.2205,2953261.0],["2020-11-30",26.2205,26.5417,25.865476608276367,25.8655,7088356.0],["2020-12-01",25.8655,26.491,25.865476608276367,26.398,6795012.0],["2020-12-02",26.398,26.584,26.3135,26.3895,5556604.0],["2020-12-03",26.3895,26.6938,26.38954734802246,26.5079,7173015.0],["2020-12-04",26.5079,26.5671,26.2205,26.4572,5436327.0],["2020-12-07",26.4572,26.4994,26.0345,26.1022,6443029.0],["2020-12-08",26.1022,26.1529,25.865476608276367,25.8655,6147069.0],["2020-12-09",25.8655,25.9669,25.5865,25.595,6390435.0],["2020-12-10",25.595,25.9077,25.5527,25.7809,4040854.0],["2020-12-11",25.7809,25.8232,25.2569,25.4006,7608969.0],["2020-12-14",25.4006,25.5865,25.2484,25.4766,4717545.0],["2020-12-15",25.4766,25.7218,25.3668,25.5274,4751585.0],["2020-12-16",25.5274,25.6372,25.316,25.4851,5080857.0],["2020-12-17",25.4851,25.6203,25.4006,25.5696,5950137.0],["2020-12-18",25.5696,25.6626,25.316,25.3499,6281362.0],["2020-12-21",25.3499,25.4006,25.1047,25.2484,6837115.0],["2020-12-22",25.2484,25.7302,25.2146,25.6964,11198061.0],["2020-12-23",25.6964,25.696422576904297,24.9441,25.1554,8983415.0],["2020-12-24",25.1554,25.155441284179688,24.513,24.513,8632230.0],["2020-12-25",24.513,24.6567,24.2172,24.5722,4512504.0],["2020-12-28",24.5722,24.6652,24.3524,24.4454,3896580.0],["2020-12-29",24.4454,24.513,24.2425,24.4454,3718032.0],["2020-12-30",24.4454,24.5807,24.3524,24.4877,3680311.0],["2020-12-31",24.4877,24.7497,24.4116,24.7244,4571369.0],["2021-01-04",24.7244,24.7835,24.513,24.7582,7526791.0],["2021-01-05",24.7582,26.4572,24.5976,26.1191,21323471.0],["2021-01-06",26.1191,26.11905860900879,25.5189,25.7133,11088527.0],["2021-01-07",25.7133,25.9669,25.1132,25.3583,9305776.0],["2021-01-08",25.3583,25.6711,25.1977,25.502,6247165.0],["2021-01-11",25.502,25.5696,24.8173,24.9526,8570020.0],["2021-01-12",24.9526,25.147,24.8004,25.0794,5545653.0],["2021-01-13",25.0794,25.1132,24.6229,24.8934,6975861.0],["2021-01-14",24.8934,25.3499,24.6821,25.0794,6581668.0],["2021-01-15",25.0794,25.1808,24.8765,25.0202,4167474.0],["2021-01-18",25.0202,25.2653,25.020198822021484,25.147,4942019.0],["2021-01-19",25.147,25.2315,24.8173,25.1723,4886204.0],["2021-01-20",25.1723,25.5105,25.1132,25.316,6567351.0],["2021-01-21",25.316,25.5612,25.1554,25.3076,6825120.0],["2021-01-22",25.3076,25.6119,25.1808,25.4936,9302959.0],["2021-01-25",25.4936,25.595,24.8427,24.8511,9350978.0],["2021-01-26",24.8511,24.85114288330078,24.2595,24.3355,8076540.0],["2021-01-27",24.3355,24.5553,24.2595,24.5384,3678843.0],["2021-01-28",24.5384,24.538393020629883,23.9636,24.0312,5749693.0],["2021-01-29",24.0312,24.2341,23.3466,23.4649,7111957.0],["2021-02-01",23.4649,23.6678,23.3043,23.5579,3911669.0],["2021-02-02",23.5579,23.8368,23.3719,23.7185,3844771.0],["2021-02-03",23.7185,23.7185,23.3127,23.3804,4042639.0],["2021-02-04",23.3804,23.6255,22.7971,22.8816,6155232.0],["2021-02-05",22.8816,23.2198,22.881649017333984,23.0253,3691247.0],["2021-02-08",23.0253,24.0228,23.025344848632812,23.9213,7027325.0],["2021-02-09",23.9213,24.5976,23.5494,24.3524,7879399.0],["2021-02-10",24.3524,24.5976,24.2341,24.3355,5863701.0],["2021-02-18",24.3355,24.7582,24.335527420043945,24.5637,8157065.0],["2021-02-19",24.5637,24.7497,24.3355,24.7159,6627915.0],["2021-02-22",24.7159,25.1639,24.5638,24.7159,9462936.0],["2021-02-23",24.7159,25.0794,24.2764,24.8765,8738541.0],["2021-02-24",24.8765,24.876501083374023,24.3017,24.4285,6660292.0],["2021-02-25",24.4285,24.7244,24.3524,24.5553,5439850.0],["2021-02-26",24.5553,24.9357,24.1158,24.4031,9345410.0],["2021-03-01",24.4031,25.2315,24.3355,24.9864,8709922.0],["2021-03-02",24.9864,25.1216,24.7751,24.8934,4973279.0],["2021-03-03",24.8934,25.1554,24.885,25.0794,4459036.0],["2021-03-04",25.0794,25.0878,24.8511,24.9019,4537309.0],["2021-03-05",24.9019,25.0202,24.699,24.8934,3934980.0],["2021-03-08",24.8934,25.24,24.344,24.3609,6930382.0],["2021-03-09",24.3609,24.7497,24.0059,24.5046,6509949.0],["2021-03-10",24.5046,24.7497,23.9721,24.0143,4937091.0],["2021-03-11",24.0143,24.4285,23.989,24.3778,4415821.0],["2021-03-12",24.3778,24.4792,24.1073,24.2933,3065636.0],["2021-03-15",24.2933,24.5722,24.1918,24.3693,3382153.0],["2021-03-16",24.3693,24.8089,24.344,24.7582,3972191.0],["2021-03-17",24.7582,24.8427,24.4961,24.7244,2781579.0],["2021-03-18",24.7244,24.8934,24.6821,24.8173,3347678.0],["2021-03-19",24.8173,24.817331314086914,24.3524,24.4285,4709830.0],["2021-03-22",24.4285,24.42850112915039,23.7269,23.8537,8023538.0],["2021-03-23",23.8537,23.896,23.4818,23.5241,6146643.0],["2021-03-24",23.5241,23.6931,23.4142,23.5663,3268176.0],["2021-03-25",23.5663,23.7269,23.4818,23.5325,2376645.0],["2021-03-26",23.5325,23.7269,23.5325,23.6678,2679827.0],["2021-03-29",23.6678,23.803,23.6508,23.7523,3218846.0],["2021-03-30",23.7523,23.8199,23.4564,23.4733,5197966.0],["2021-03-31",23.4733,23.6255,23.2789,23.541,3335817.0],["2021-04-01",23.541,23.6678,23.4987,23.6424,2749520.0],["2021-04-02",23.6424,23.6593,23.541,23.6001,2367306.0],["2021-04-06",23.6001,23.6509,23.4903,23.5241,2221678.0],["2021-04-07",23.5241,23.5241,23.2874,23.5241,3062881.0],["2021-04-08",23.5241,23.6339,23.3973,23.5663,2607519.0],["2021-04-09",23.5663,23.5832,23.3465,23.3888,2282342.0],["2021-04-12",23.3888,23.4311,22.9746,23.0169,3514989.0],["2021-04-13",23.0169,23.1352,22.9577,23.0761,2061416.0],["2021-04-14",23.0761,23.228208541870117,23.0,23.2282,1731441.0],["2021-04-15",23.2282,23.3296,22.9746,23.0592,1759762.0],["2021-04-16",23.0592,23.3043,23.0084,23.2536,2060878.0],["2021-04-19",23.2536,23.5832,23.1352,23.5241,3564906.0],["2021-04-20",23.5241,23.5325,23.3804,23.4057,2561484.0],["2021-04-21",23.4057,23.71,23.2874,23.6508,3914740.0],["2021-04-22",23.6508,23.7354,23.4902,23.5156,2709984.0],["2021-04-23",23.5156,23.515605926513672,23.2958,23.4057,2301719.0],["2021-04-26",23.4057,23.7523,23.4057,23.4818,3872294.0],["2021-04-27",23.4818,23.7438,23.1099,23.6593,3705649.0],["2021-04-28",23.6593,25.4428,23.6593017578125,24.8934,21670073.0],["2021-04-29",24.8934,25.3499,24.7835,24.9526,14000499.0],["2021-04-30",24.9526,25.9669,24.6821,25.8993,21819532.0],["2021-05-06",25.8993,25.9416,25.2569,25.5443,12800245.0],["2021-05-07",25.5443,25.7302,25.2653,25.3499,8096292.0],["2021-05-10",25.3499,25.688,25.0878,25.3499,8470320.0],["2021-05-11",25.3499,25.8486,24.9864,25.7725,9897438.0],["2021-05-12",25.7725,25.9077,25.316,25.7809,8936788.0],["2021-05-13",25.7809,27.2179,25.6457,26.5079,21616067.0],["2021-05-14",26.5079,26.9221,26.0852,26.4149,14491870.0],["2021-05-17",26.4149,26.6938,26.212,26.2458,11017679.0],["2021-05-18",26.2458,26.9643,26.1275,26.8629,12701602.0],["2021-05-19",26.8629,27.1165,26.5417,26.584,9302967.0],["2021-05-20",26.584,27.294,26.2881,26.4234,12437024.0],["2021-05-21",26.4234,26.8291,26.212,26.5163,9018064.0],["2021-05-24",26.5163,26.516340255737305,25.8824,26.2374,8716936.0],["2021-05-25",26.2374,26.6938,26.1951,26.5501,11243663.0],["2021-05-26",26.5501,27.5898,26.3811,27.0404,22193307.0],["2021-05-27",27.0404,27.1841,26.8545,27.0996,13664936.0],["2021-05-28",27.0996,27.2095,26.4741,26.6516,11888250.0],["2021-05-31",26.6516,27.6828,26.212,27.2855,23003575.0],["2021-06-01",27.2855,27.4715,26.8967,27.0151,11631349.0],["2021-06-02",27.0151,27.0404,26.4572,26.6093,9037782.0],["2021-06-03",26.6093,27.0911,26.5502,26.7868,8218640.0],["2021-06-04",26.7868,27.2348,26.66,26.9221,9736540.0],["2021-06-07",26.9221,26.922075271606445,26.3219,26.3726,9614266.0],["2021-06-08",26.3726,26.7615,26.2036,26.3304,9031447.0],["2021-06-09",26.3304,26.4149,25.857,26.0937,7310150.0],["2021-06-10",26.0937,26.2289,25.595,25.6626,9930729.0],["2021-06-11",25.6626,25.7471,25.1639,25.2738,10481508.0],["2021-06-15",25.2738,25.502,25.0794,25.3076,7538339.0],["2021-06-16",25.3076,25.5865,25.020198822021484,25.0202,7251516.0],["2021-06-17",25.0202,25.2907,24.9357,25.1554,6309636.0],["2021-06-18",25.1554,25.1893,24.8342,24.9357,6676314.0],["2021-06-21",24.9357,25.5022,24.8651,25.3903,7094645.0],["2021-06-22",25.3903,25.8896,25.1836,25.7519,9323994.0],["2021-06-23",25.7519,25.9069,25.5711,25.7691,6384467.0],["2021-06-24",25.7691,25.8982,25.4936,25.7949,5400201.0],["2021-06-25",25.7949,25.8294,25.5194,25.8035,5985422.0],["2021-06-28",25.8035,28.3865,25.726,27.9818,31897743.0],["2021-06-29",27.9818,29.2475,27.8527,28.9289,36913445.0],["2021-06-30",28.9289,29.5402,28.5415,29.1441,25130821.0],["2021-07-01",29.1441,31.8648,28.817,30.625,47112301.0],["2021-07-02",30.625,32.0284,30.3151,31.1158,38679298.0],["2021-07-05",31.1158,31.115774154663086,29.5316,30.3667,27554756.0],["2021-07-06",30.3667,30.9005,28.8342,29.2561,33120312.0],["2021-07-07",29.2561,29.9965,28.9289,29.4369,17248629.0],["2021-07-08",29.4369,29.6091,28.1024,28.2057,23784152.0],["2021-07-09",28.2057,28.4037,27.6202,27.8096,19076666.0],["2021-07-12",27.8096,28.3865,27.6891,27.8441,19423675.0],["2021-07-13",27.8441,28.3693,27.7493,28.2315,18511550.0],["2021-07-14",28.2315,28.8428,27.6633,28.0679,27275905.0],["2021-07-15",28.0679,28.2143,27.3877,27.7838,18442272.0],["2021-07-16",27.7838,28.507,27.4222,27.8268,21381564.0],["2021-07-19",27.8268,29.4455,27.826839447021484,29.3594,36764318.0],["2021-07-20",29.3594,29.523,28.6017,28.8858,23696109.0],["2021-07-21",28.8858,29.4024,28.5931,28.7825,21473774.0],["2021-07-22",28.7825,28.78252601623535,27.7063,28.1626,21368703.0],["2021-07-23",28.1626,28.16261863708496,27.2069,27.2328,19686333.0],["2021-07-26",27.2328,27.3963,25.8466,26.4234,17534244.0],["2021-07-27",26.4234,26.544,25.7863,25.7863,14466678.0],["2021-07-28",25.7863,26.0877,25.0975,26.0704,13383955.0],["2021-07-29",26.0704,26.5095,25.9155,26.191,12091942.0],["2021-07-30",26.191,26.19097900390625,25.3128,25.8294,12675786.0],["2021-08-02",25.8294,26.8625,25.2697,26.5095,15966778.0],["2021-08-03",26.5095,27.1036,26.2168,26.7248,14433484.0],["2021-08-04",26.7248,26.9056,26.2771,26.6903,10787051.0],["2021-08-05",26.6903,27.5513,26.5182,26.5612,13524998.0],["2021-08-06",26.5612,26.561201095581055,25.6572,25.8982,12692214.0],["2021-08-09",25.8982,26.7764,25.64,26.4837,11970313.0],["2021-08-10",26.4837,26.5784,26.1221,26.5182,9249276.0],["2021-08-11",26.5182,26.6645,26.191,26.1996,8941221.0],["2021-08-12",26.1996,26.389,26.0016,26.1221,8139500.0],["2021-08-13",26.1221,26.6645,26.0274,26.1996,10051787.0],["2021-08-16",26.1996,27.0175,26.0274,26.7851,14081994.0],["2021-08-17",26.7851,26.785053253173828,25.9671,26.0877,11863704.0],["2021-08-18",26.0877,26.6645,26.0016,26.6301,9567908.0],["2021-08-19",26.6301,27.4997,26.4665,26.5095,17789137.0],["2021-08-20",26.5095,26.50954246520996,25.6658,25.8294,13157810.0],["2021-08-23",25.8294,25.9155,25.4161,25.7777,11146306.0],["2021-08-24",25.7777,26.0016,25.7002,25.9585,9304959.0],["2021-08-25",25.9585,26.6473,25.7002,26.4665,12586005.0],["2021-08-26",26.4665,26.466489791870117,25.881,25.9413,9109895.0],["2021-08-27",25.9413,26.036,25.485,25.5883,10108838.0],["2021-08-30",25.5883,25.6486,25.2439,25.2611,8906147.0],["2021-08-31",25.2611,25.485,24.8995,25.3644,10608354.0],["2021-09-01",25.3644,25.9327,24.9856,25.7863,10991427.0],["2021-09-02",25.7863,25.8724,25.4419,25.5969,6631218.0],["2021-09-03",25.5969,26.587,25.596904754638672,26.3546,15024132.0],["2021-09-06",26.3546,27.0778,26.35456657409668,27.0606,17717855.0],["2021-09-07",27.0606,27.1294,26.6042,26.9572,11888664.0],["2021-09-08",26.9572,27.4652,26.6731,27.0261,14345453.0],["2021-09-09",27.0261,27.6288,26.9572,27.2414,13675076.0],["2021-09-10",27.2414,27.603,26.8367,27.1983,12050814.0],["2021-09-13",27.1983,27.4566,26.8625,27.0692,11397411.0],["2021-09-14",27.0692,27.4222,26.6731,26.7334,11351969.0],["2021-09-15",26.7334,26.7333927154541,26.2685,26.3804,9279121.0],["2021-09-16",26.3804,26.5354,25.8294,25.838,10844665.0],["2021-09-17",25.838,26.1651,25.7174,26.0704,7632089.0],["2021-09-22",26.0704,26.1135,25.6658,25.9241,5159670.0],["2021-09-23",25.9241,26.5009,25.8896,26.4321,8513592.0],["2021-09-24",26.4321,26.7678,26.1996,26.3718,7217882.0],["2021-09-27",26.3718,26.9486,26.0016,26.6301,10629657.0],["2021-09-28",26.6301,26.63007926940918,26.0446,26.0618,7084248.0],["2021-09-29",26.0618,26.061830520629883,25.5108,25.5969,6837006.0],["2021-09-30",25.5969,25.7863,25.528,25.6313,5665874.0],["2021-10-08",25.6313,26.2426,25.631343841552734,26.1307,6651057.0],["2021-10-11",26.1307,26.6817,26.0963,26.1996,5885847.0],["2021-10-12",26.1996,26.4751,25.7519,25.9155,6273898.0],["2021-10-13",25.9155,26.6215,25.7519,26.5182,9120723.0],["2021-10-14",26.5182,26.518150329589844,25.8121,25.9327,8828627.0],["2021-10-15",25.9327,26.1049,25.7863,26.0016,6190738.0],["2021-10-18",26.0016,26.0704,25.7088,25.7863,5092861.0],["2021-10-19",25.7863,26.1307,25.7261,26.0016,5426700.0],["2021-10-20",26.0016,26.0791,25.7433,25.8466,3861157.0],["2021-10-21",25.8466,25.9241,25.5625,25.6486,5894423.0],["2021-10-22",25.6486,25.8294,25.5711,25.6572,3999941.0],["2021-10-25",25.6572,25.7088,25.373,25.528,4768440.0],["2021-10-26",25.528,26.0188,25.2956,26.0188,8073529.0],["2021-10-27",26.0188,26.018783569335938,25.0028,25.0717,9795567.0],["2021-10-28",25.0717,25.1148,24.6326,24.9856,6138797.0],["2021-10-29",24.9856,25.1922,24.8134,25.0717,3969802.0],["2021-11-01",25.0717,25.2697,24.8306,25.1664,4172171.0],["2021-11-02",25.1664,25.2095,24.6326,24.7962,5766904.0],["2021-11-03",24.7962,25.0114,24.7531,24.8479,4210921.0],["2021-11-04",24.8479,24.9856,24.7101,24.934,4191113.0],["2021-11-05",24.934,25.2956,24.8823,25.0631,5030991.0],["2021-11-08",25.0631,25.1492,24.7962,24.9426,3129391.0],["2021-11-09",24.9426,25.1234,24.9339,25.0717,2794796.0],["2021-11-10",25.0717,25.2267,24.7876,25.1922,4618285.0],["2021-11-11",25.1922,25.2439,25.02,25.2009,3585589.0],["2021-11-12",25.2009,25.2181,24.9684,25.02,4131927.0],["2021-11-15",25.02,25.1922,24.9512,25.1664,4117321.0],["2021-11-16",25.1664,25.4419,25.0975,25.3042,6029134.0],["2021-11-17",25.3042,25.5108,25.1061,25.4075,4649547.0],["2021-11-18",25.4075,25.407487869262695,25.0631,25.0803,3802664.0],["2021-11-19",25.0803,25.2181,24.9339,25.1664,3557698.0],["2021-11-22",25.1664,25.2009,24.977,25.0373,4933526.0],["2021-11-23",25.0373,25.1148,24.9684,25.0717,4591245.0],["2021-11-24",25.0717,25.1836,24.9339,25.0717,4383859.0],["2021-11-25",25.0717,25.993,25.0373,25.6572,15083192.0],["2021-11-26",25.6572,25.6744,25.2353,25.3472,6336481.0],["2021-11-29",25.3472,25.726,25.2181,25.3817,6056960.0],["2021-11-30",25.3817,25.38165855407715,25.0803,25.2956,7634731.0],["2021-12-01",25.2956,25.3386,25.0545,25.3042,4569393.0],["2021-12-02",25.3042,25.5625,25.2181,25.2783,4955142.0],["2021-12-03",25.2783,25.3903,25.1061,25.33,4688979.0],["2021-12-06",25.33,25.5194,25.2697,25.4419,6108596.0],["2021-12-07",25.4419,25.8466,25.4333,25.8208,8737821.0],["2021-12-08",25.8208,26.0016,25.5797,25.8466,9398415.0],["2021-12-09",25.8466,26.2168,25.8294,26.0877,11397887.0],["2021-12-10",26.0877,26.087661743164062,25.7088,25.7777,8412516.0],["2021-12-13",25.7777,26.0618,25.7347,25.7433,7038782.0],["2021-12-14",25.7433,25.9671,25.6658,25.7519,5331382.0],["2021-12-15",25.7519,25.8724,25.5022,25.5108,5896646.0],["2021-12-16",25.5108,25.7347,25.5022,25.6486,4764693.0],["2021-12-17",25.6486,25.9241,25.6055,25.7605,6883579.0],["2021-12-20",25.7605,26.8109,25.760488510131836,26.5009,22328308.0],["2021-12-21",26.5009,26.587,26.1738,26.3804,8680829.0],["2021-12-22",26.3804,27.3705,26.2857,27.1639,19859792.0],["2021-12-23",27.1639,27.3705,26.9056,27.3103,16360872.0],["2021-12-24",27.3103,28.662,27.2155,28.1626,25418274.0],["2021-12-27",28.1626,28.9892,28.0593,28.5587,23968129.0],["2021-12-28",28.5587,28.558670043945312,27.9474,28.0593,16560549.0],["2021-12-29",28.0593,28.6964,27.6891,27.6977,20281494.0],["2021-12-30",27.6977,28.0421,27.3533,27.7924,14435048.0],["2021-12-31",27.7924,29.5918,27.79239845275879,29.4455,32721444.0],["2022-01-04",29.4455,31.1502,29.445484161376953,29.6952,46387178.0],["2022-01-05",29.6952,30.0482,28.4984,29.2819,30814937.0],["2022-01-06",29.2819,30.7456,29.015,30.3839,36385455.0],["2022-01-07",30.3839,30.6164,29.0064,29.0839,29441912.0],["2022-01-10",29.0839,29.8587,28.9031,29.3852,16079097.0],["2022-01-11",29.3852,30.6078,29.2475,30.1601,23604384.0],["2022-01-12",30.1601,30.3495,29.1872,29.2819,18656954.0],["2022-01-13",29.2819,29.28189468383789,28.0937,28.1712,22700001.0],["2022-01-14",28.1712,28.7653,28.0937,28.4037,16025538.0],["2022-01-17",28.4037,29.2302,28.2487,28.4123,14096942.0],["2022-01-18",28.4123,28.7136,28.1024,28.3693,13212515.0],["2022-01-19",28.3693,28.3779,27.5772,27.8441,10773537.0],["2022-01-20",27.8441,28.464,27.7494,27.7924,9614041.0],["2022-01-21",27.7924,27.79239845275879,26.8712,26.9831,9878561.0],["2022-01-24",26.9831,27.2758,26.587,26.6817,9835855.0],["2022-01-25",26.6817,26.8798,25.6572,25.7433,11832427.0],["2022-01-26",25.7433,26.1221,25.4505,25.6744,7346567.0],["2022-01-27",25.6744,25.9155,25.0975,25.175,8845176.0],["2022-01-28",25.175,25.528,24.9512,25.0545,9170418.0],["2022-02-07",25.0545,25.64,25.054489135742188,25.3042,9593085.0],["2022-02-08",25.3042,25.5797,25.1664,25.5797,7587734.0],["2022-02-09",25.5797,26.2426,25.4333,26.0618,11985485.0],["2022-02-10",26.0618,26.3546,25.8552,26.0877,9479103.0],["2022-02-11",26.0877,26.087661743164062,25.4075,25.4678,10355240.0],["2022-02-14",25.4678,25.6916,25.2095,25.3989,7531412.0],["2022-02-15",25.3989,25.8638,25.2353,25.7174,7887225.0],["2022-02-16",25.7174,25.8724,25.5797,25.7174,6280416.0],["2022-02-17",25.7174,25.717439651489258,25.4247,25.485,6488001.0],["2022-02-18",25.485,25.64,25.3558,25.6055,4381382.0],["2022-02-21",25.6055,25.9155,25.5711,25.8896,7485624.0],["2022-02-22",25.8896,25.8982,25.4678,25.7002,7306502.0],["2022-02-23",25.7002,26.0102,25.5711,25.8208,7844030.0],["2022-02-24",25.8208,26.1049,25.3214,25.4936,12586274.0],["2022-02-25",25.4936,25.8121,25.493587493896484,25.6313,7387981.0],["2022-02-28",25.6313,25.726,25.3214,25.6486,7089202.0],["2022-03-01",25.6486,25.6744,25.4247,25.5883,5360655.0],["2022-03-02",25.5883,25.9413,25.3817,25.8121,9009179.0],["2022-03-03",25.8121,26.2771,25.6658,26.0618,11528725.0],["2022-03-04",26.0618,26.5095,25.8466,26.1393,12032574.0],["2022-03-07",26.1393,26.139320373535156,25.5711,25.8121,11111246.0],["2022-03-08",25.8121,25.81214714050293,24.53789710998535,24.5379,15026252.0],["2022-03-09",24.5379,24.6584,22.9279,23.7716,10823740.0],["2022-03-10",23.7716,24.9167,23.77162742614746,24.822,11088043.0],["2022-03-11",24.822,25.3903,24.3657,25.3472,10326600.0],["2022-03-14",25.3472,25.9499,24.9856,24.9942,9886614.0],["2022-03-15",24.9942,24.994220733642578,23.4875,23.5478,10453829.0],["2022-03-16",23.5478,24.271,23.1173,24.2107,8730088.0],["2022-03-17",24.2107,25.4764,24.21072769165039,25.0028,12713601.0],["2022-03-18",25.0028,25.838,24.9339,25.7863,14612233.0],["2022-03-21",25.7863,26.3287,25.6313,26.0016,14390129.0],["2022-03-22",26.0016,26.2512,25.6572,25.9327,10022298.0],["2022-03-23",25.9327,26.389,25.6658,26.2168,13178531.0],["2022-03-24",26.2168,26.4579,25.881,26.3373,10628523.0],["2022-03-25",26.3373,26.9228,26.199586868286133,26.1996,14573918.0],["2022-03-28",26.1996,26.6473,25.9241,26.2254,9413845.0],["2022-03-29",26.2254,26.9917,25.9241,26.7076,15271751.0],["2022-03-30",26.7076,27.1897,26.0704,26.9228,15936955.0],["2022-03-31",26.9228,27.7838,26.6042,27.0003,18182982.0],["2022-04-01",27.0003,27.00029945373535,26.4493,26.7248,10094017.0],["2022-04-06",26.7248,27.8354,26.72478675842285,27.0778,15859134.0],["2022-04-07",27.0778,27.2758,26.346,26.4321,10973139.0],["2022-04-08",26.4321,26.5354,25.6744,26.0016,9376863.0],["2022-04-11",26.0016,26.3201,25.683,25.838,9482507.0],["2022-04-12",25.838,26.0704,25.4936,26.0016,8301683.0],["2022-04-13",26.0016,26.00156593322754,25.3558,25.4678,7339237.0],["2022-04-14",25.4678,25.9069,25.46776008605957,25.64,5438714.0],["2022-04-15",25.64,25.9241,25.3558,25.528,4939099.0],["2022-04-18",25.528,25.528024673461914,24.9426,25.0631,5609450.0],["2022-04-19",25.0631,25.5539,24.9426,25.3128,5575366.0],["2022-04-20",25.3128,25.528,24.9598,25.0717,4763976.0],["2022-04-21",25.0717,25.071704864501953,24.1935,24.3743,6462768.0],["2022-04-22",24.3743,24.5207,24.0127,24.3485,4797974.0],["2022-04-25",24.3485,24.4346,23.27226448059082,23.2723,8233898.0],["2022-04-26",23.2723,23.8491,23.27226448059082,23.4186,7536539.0],["2022-04-27",23.4186,24.2968,23.4014,24.2796,10123907.0],["2022-04-28",24.2796,24.6929,24.1935,24.6843,8207009.0],["2022-04-29",24.6843,25.132,24.469,24.9942,7358759.0],["2022-05-05",24.9942,25.8982,24.8823,25.7777,9130704.0],["2022-05-06",25.7777,25.777708053588867,25.1406,25.1836,5030428.0],["2022-05-09",25.1836,25.5539,25.0545,25.3989,4610310.0],["2022-05-10",25.3989,25.7433,25.1664,25.7002,5731711.0],["2022-05-11",25.7002,26.2426,25.70022201538086,25.8208,8489352.0],["2022-05-12",25.8208,26.234,25.6486,26.1049,6196911.0],["2022-05-13",26.1049,26.4493,25.9241,26.3287,6659507.0],["2022-05-16",26.3287,26.8453,26.0016,26.0791,5604824.0],["2022-05-17",26.0791,26.07905387878418,25.6313,25.9413,4950757.0],["2022-05-18",25.9413,26.0704,25.5969,25.7002,3430998.0],["2022-05-19",25.7002,25.70022201538086,25.175,25.5711,4681535.0],["2022-05-20",25.5711,26.0791,25.571075439453125,25.8982,4743704.0],["2022-05-23",25.8982,26.2426,25.898244857788086,26.0704,4190444.0],["2022-05-24",26.0704,26.07044219970703,24.9856,25.2783,5505988.0],["2022-05-25",25.2783,25.6658,25.2181,25.6313,3451781.0],["2022-05-26",25.6313,26.2943,25.5022,26.1565,6401067.0],["2022-05-27",26.1565,26.2254,25.9241,26.0532,4090945.0],["2022-05-30",26.0532,26.7162,25.9327,26.5268,7056558.0],["2022-05-31",26.5268,26.7162,26.346,26.6473,11690938.0],["2022-06-01",26.6473,26.7248,26.191,26.2599,7566454.0],["2022-06-02",26.2599,26.3029,25.8121,25.9413,5412125.0],["2022-06-06",25.9413,26.1135,25.7088,25.9757,6863594.0],["2022-06-07",25.9757,27.3102,25.881,27.0261,18343405.0],["2022-06-08",27.0261,27.026126861572266,26.5009,26.8367,11375906.0],["2022-06-09",26.8367,27.0261,26.3287,26.4148,7238897.0],["2022-06-10",26.4148,26.6215,26.2082,26.5698,6893621.0],["2022-06-13",26.5698,26.6645,26.2168,26.4837,7046491.0],["2022-06-14",26.4837,26.492321014404297,25.8294,26.4923,7431550.0],["2022-06-15",26.4923,26.9314,26.4321,26.6042,9789500.0],["2022-06-16",26.6042,27.3533,26.604248046875,27.0089,12097967.0],["2022-06-17",27.0089,27.008909225463867,26.4165,26.9006,7863188.0],["2022-06-20",26.9006,27.332,26.7598,27.1119,8114315.0],["2022-06-21",27.1119,27.4288,26.619,27.0063,8087766.0],["2022-06-22",27.0063,27.508,26.7862,27.0063,10728481.0],["2022-06-23",27.0063,27.508,26.8478,27.4992,10467274.0],["2022-06-24",27.4992,27.7017,27.2879,27.6136,10186037.0],["2022-06-27",27.6136,28.5995,27.288,27.376,17320214.0],["2022-06-28",27.376,27.5168,27.1119,27.4904,8869086.0],["2022-06-29",27.4904,27.7281,26.9447,26.9975,8469741.0],["2022-06-30",26.9975,27.9217,26.997465133666992,27.8073,10698489.0],["2022-07-01",27.8073,27.8601,27.1647,27.2351,7004749.0],["2022-07-04",27.2351,27.9041,27.1823,27.8865,7643098.0],["2022-07-05",27.8865,27.8953,27.3584,27.6048,6892171.0],["2022-07-06",27.6048,27.9393,26.8302,26.9535,8537136.0],["2022-07-07",26.9535,27.2351,26.6278,27.0327,6144708.0],["2022-07-08",27.0327,27.4288,26.9358,27.1207,5663123.0],["2022-07-11",27.1207,27.5784,27.0327,27.1735,6559472.0],["2022-07-12",27.1735,27.173519134521484,26.4957,26.5045,6978276.0],["2022-07-13",26.5045,26.5749,26.1876,26.3637,5904097.0],["2022-07-14",26.3637,26.5133,26.0116,26.0556,7704486.0],["2022-07-15",26.0556,26.3549,25.6595,25.6771,6494006.0],["2022-07-18",25.6771,25.8091,25.4218,25.7387,6018748.0],["2022-07-19",25.7387,25.9059,25.501,25.7827,5690108.0],["2022-07-20",25.7827,26.1436,25.782711029052734,25.9324,5020485.0],["2022-07-21",25.9324,26.2845,25.8267,26.0468,6531706.0],["2022-07-22",26.0468,26.1612,25.6859,25.8971,5541295.0],["2022-07-25",25.8971,26.0468,25.7915,25.9588,4491006.0],["2022-07-26",25.9588,25.9764,25.6683,25.8883,3579614.0],["2022-07-27",25.8883,25.9588,25.6947,25.7827,3317153.0],["2022-07-28",25.7827,25.95,25.7563,25.7827,4562235.0],["2022-07-29",25.7827,25.8531,25.2634,25.369,6403252.0],["2022-08-01",25.369,25.3954,25.0169,25.369,4527570.0],["2022-08-02",25.369,25.368988037109375,24.3039,24.5239,7906263.0],["2022-08-03",24.5239,25.1137,24.523944854736328,24.7704,5908085.0],["2022-08-04",24.7704,25.157730102539062,24.7704,25.1577,4290399.0],["2022-08-05",25.1577,25.3074,24.9817,25.281,3993170.0],["2022-08-08",25.281,25.6155,25.1489,25.281,4489857.0],["2022-08-09",25.281,25.280961990356445,24.9377,25.0345,3789339.0],["2022-08-10",25.0345,25.034494400024414,24.031,24.2335,13527428.0],["2022-08-11",24.2335,24.4447,24.0134,24.2951,8884607.0],["2022-08-12",24.2951,24.6736,24.1278,24.5415,6728599.0],["2022-08-15",24.5415,24.6736,24.4007,24.5944,5762891.0],["2022-08-16",24.5944,24.7,24.4535,24.5063,3495697.0],["2022-08-17",24.5063,24.6736,24.3039,24.656,4387525.0],["2022-08-18",24.656,24.655982971191406,24.4183,24.5151,3341085.0],["2022-08-19",24.5151,24.5944,24.4095,24.4359,4111988.0],["2022-08-22",24.4359,24.4359188079834,23.9254,24.1806,7420500.0],["2022-08-23",24.1806,24.18064308166504,23.9342,24.0134,5553827.0],["2022-08-24",24.0134,24.2071,23.7317,23.7405,7421799.0],["2022-08-25",23.7405,23.987,23.7141,23.9606,4087678.0],["2022-08-26",23.9606,24.1454,23.9254,23.9782,4085284.0],["2022-08-29",23.9782,23.978185653686523,23.5909,23.8638,4481527.0],["2022-08-30",23.8638,24.0662,23.6965,23.8109,4550833.0],["2022-08-31",23.8109,24.0662,23.6965,23.943,5482781.0],["2022-09-01",23.943,24.1542,23.8373,24.0398,6177275.0],["2022-09-02",24.0398,24.2687,23.9166,24.0046,5690345.0],["2022-09-05",24.0046,24.1102,23.7581,23.9166,4099968.0],["2022-09-06",23.9166,24.075,23.8549,24.0574,3444389.0],["2022-09-07",24.0574,24.05740737915039,23.8814,23.9694,3274988.0],["2022-09-08",23.9694,24.031,23.855,23.8638,2937501.0],["2022-09-09",23.8638,24.163,23.8285,24.0926,4408426.0],["2022-09-13",24.0926,24.5504,24.092618942260742,24.3127,6841293.0],["2022-09-14",24.3127,24.312685012817383,23.8726,24.163,4171325.0],["2022-09-15",24.163,24.3567,23.8461,23.9958,5337119.0],["2022-09-16",23.9958,23.9958,23.4588,23.5028,7101688.0],["2022-09-19",23.5028,23.5645,22.9923,23.1331,5590279.0],["2022-09-20",23.1331,23.2916,23.0715,23.1419,3145959.0],["2022-09-21",23.1419,23.23,22.9043,23.0979,2879699.0],["2022-09-22",23.0979,23.1331,22.825,22.8515,4392211.0],["2022-09-23",22.8515,22.9483,22.6226,22.8603,3965356.0],["2022-09-26",22.8603,22.8691,22.3585,22.3849,4687475.0],["2022-09-27",22.3849,22.772235870361328,22.3233,22.7722,4327726.0],["2022-09-28",22.7722,22.9923,22.6226,22.6754,3826048.0],["2022-09-29",22.6754,23.0451,22.4377,22.5786,4023496.0],["2022-09-30",22.5786,23.0099,22.4465,22.8515,4328828.0],["2022-10-10",22.8515,23.2212,22.561,22.6226,5457552.0],["2022-10-11",22.6226,22.7986,22.2881,22.5786,3714457.0],["2022-10-12",22.5786,23.001100540161133,22.4113,23.0011,4505344.0],["2022-10-13",23.0011,23.318,22.7986,23.1331,4500830.0],["2022-10-14",23.1331,23.9166,23.13313865661621,23.7757,9045896.0],["2022-10-17",23.7757,24.1454,23.7053,23.8549,7504096.0],["2022-10-18",23.8549,24.568,23.6437,24.5327,12492374.0],["2022-10-19",24.5327,24.532747268676758,23.7933,23.9166,7647845.0],["2022-10-20",23.9166,24.0838,23.6789,23.8285,6082038.0],["2022-10-21",23.8285,23.9958,23.5381,23.9078,5935218.0],["2022-10-24",23.9078,24.0486,23.186,23.23,7930543.0],["2022-10-25",23.23,23.2916,22.3673,22.5698,10411571.0],["2022-10-26",22.5698,24.0134,22.569772720336914,23.7053,12878521.0],["2022-10-27",23.7053,24.7792,23.6173,24.656,18797368.0],["2022-10-28",24.656,24.655982971191406,23.6789,23.8373,11959939.0],["2022-10-31",23.8373,24.0662,23.1067,23.7581,11160056.0],["2022-11-01",23.7581,24.2071,23.494,24.1454,11322274.0],["2022-11-02",24.1454,25.3426,23.9078,24.568,20632435.0],["2022-11-03",24.568,24.7352,24.1718,24.3655,10449741.0],["2022-11-04",24.3655,24.7704,24.2159,24.6032,11434376.0],["2022-11-07",24.6032,24.8056,24.4623,24.656,8413076.0],["2022-11-08",24.656,24.655982971191406,24.2071,24.4887,6234286.0],["2022-11-09",24.4887,25.2017,24.4007,24.9641,11136099.0],["2022-11-10",24.9641,26.2228,24.8408,25.5714,23891877.0],["2022-11-11",25.5714,26.1964,25.0785,25.2722,23026171.0],["2022-11-14",25.2722,27.0943,25.1665,26.5485,29457563.0],["2022-11-15",26.5485,26.548534393310547,25.9059,26.4165,18348059.0],["2022-11-16",26.4165,26.41649627685547,25.5186,25.6507,17594118.0],["2022-11-17",25.6507,26.3461,25.6155,26.1172,15938784.0],["2022-11-18",26.1172,26.7158,25.994,26.3373,19421972.0],["2022-11-21",26.3373,26.7246,25.8795,26.6014,16680129.0],["2022-11-22",26.6014,26.619,25.7035,25.9147,14974559.0],["2022-11-23",25.9147,25.914749145507812,25.0697,25.325,13754713.0],["2022-11-24",25.325,25.545,25.2282,25.4482,7685879.0],["2022-11-25",25.4482,25.5714,24.8232,25.4218,8766537.0],["2022-11-28",25.4218,25.7739,25.1753,25.4218,8458564.0],["2022-11-29",25.4218,25.8971,25.2017,25.8795,12004191.0],["2022-11-30",25.8795,26.1788,25.5803,25.8003,10290646.0],["2022-12-01",25.8003,28.3795,25.800315856933594,28.0626,70065045.0],["2022-12-02",28.0626,28.1858,27.1911,27.2968,32269935.0],["2022-12-05",27.2968,29.3566,27.296751022338867,28.5115,44364551.0],["2022-12-06",28.5115,29.3125,27.42,27.7897,38120897.0],["2022-12-07",27.7897,29.4006,27.6048,29.4006,42175708.0],["2022-12-08",29.4006,29.40056800842285,28.4851,28.6347,35221840.0],["2022-12-09",28.6347,28.8548,28.089,28.3002,23014867.0],["2022-12-12",28.3002,31.0643,28.300243377685547,30.4217,46115253.0],["2022-12-13",30.4217,30.8882,29.8407,30.6593,34084886.0],["2022-12-14",30.6593,30.65933609008789,28.6611,28.8372,33458335.0],["2022-12-15",28.8372,29.0925,28.4763,28.714,16026779.0],["2022-12-16",28.714,29.1717,28.6083,28.802,20710091.0],["2022-12-19",28.802,28.9428,27.376,27.4552,22372430.0],["2022-12-20",27.4552,27.7193,27.0943,27.3144,12643188.0],["2022-12-21",27.3144,27.596,27.0943,27.2439,8558599.0],["2022-12-22",27.2439,27.4992,26.751,26.839,12124569.0],["2022-12-23",26.839,27.0415,26.4957,26.5573,7334410.0],["2022-12-26",26.5573,26.839,26.2933,26.4253,8306038.0],["2022-12-27",26.4253,26.4869,25.8267,26.1172,12824645.0],["2022-12-28",26.1172,26.3197,25.8795,26.1788,8234893.0],["2022-12-29",26.1788,26.4957,25.8795,26.4693,11324908.0],["2022-12-30",26.4693,26.469310760498047,26.1436,26.2228,7806774.0],["2023-01-03",26.2228,26.8214,26.22283935546875,26.5837,13362814.0],["2023-01-04",26.5837,26.751,26.3197,26.5749,10068967.0],["2023-01-05",26.5749,26.6982,26.4077,26.5485,9904259.0],["2023-01-06",26.5485,26.548534393310547,26.038,26.0556,10517297.0],["2023-01-09",26.0556,26.3109,26.05558967590332,26.1876,6722602.0],["2023-01-10",26.1876,26.3725,25.9059,26.2581,6403157.0],["2023-01-11",26.2581,26.3461,25.9059,25.9412,9245449.0],["2023-01-12",25.9412,26.1524,25.7475,25.9764,5480981.0],["2023-01-13",25.9764,26.3725,25.8883,26.3637,6719200.0],["2023-01-16",26.3637,26.9799,26.36368179321289,26.663,11125562.0],["2023-01-17",26.663,26.7158,26.4165,26.5485,5784955.0],["2023-01-18",26.5485,26.6542,26.3461,26.3901,6240967.0],["2023-01-19",26.3901,26.5749,26.1788,26.5661,6114093.0],["2023-01-20",26.5661,26.9094,26.5133,26.707,6793314.0],["2023-01-30",26.707,27.0063,26.6278,26.7422,9896941.0],["2023-01-31",26.7422,26.751,26.4957,26.6454,6340744.0],["2023-02-01",26.6454,26.7774,26.5045,26.751,7967393.0],["2023-02-02",26.751,27.0415,26.6718,26.9535,7764072.0],["2023-02-03",26.9535,26.9623,26.4077,26.5485,7036985.0],["2023-02-06",26.5485,26.548534393310547,26.1348,26.17,6235978.0],["2023-02-07",26.17,26.3109,26.0204,26.0908,5001850.0],["2023-02-08",26.0908,26.2316,26.037986755371094,26.038,3927978.0],["2023-02-09",26.038,26.20523452758789,26.0204,26.2052,4714824.0],["2023-02-10",26.2052,26.2757,26.1172,26.214,3758538.0],["2023-02-13",26.214,26.5925,26.1436,26.5397,6756593.0],["2023-02-14",26.5397,26.7158,26.4429,26.6718,7678943.0],["2023-02-15",26.6718,27.0063,26.5661,26.5925,7900810.0],["2023-02-16",26.5925,27.2703,26.5485,26.7246,16301248.0],["2023-02-17",26.7246,27.2175,26.6718,26.8918,13400313.0],["2023-02-20",26.8918,27.1999,26.6278,27.1911,11287263.0],["2023-02-21",27.1911,27.5168,27.0415,27.4024,8974172.0],["2023-02-22",27.4024,27.4904,27.1735,27.2175,6913859.0],["2023-02-23",27.2175,27.42,26.927,27.0679,6526186.0],["2023-02-24",27.0679,27.288,26.9358,27.0503,5095325.0],["2023-02-27",27.0503,27.332,26.9358,27.0591,5812471.0],["2023-02-28",27.0591,27.8865,27.059080123901367,27.7897,15063160.0],["2023-03-01",27.7897,28.133,27.6841,27.9041,11387541.0],["2023-03-02",27.9041,28.846,27.8161,28.6347,16902622.0],["2023-03-03",28.6347,28.6788,28.2034,28.4323,9527767.0],["2023-03-06",28.4323,29.5062,28.4235,29.4886,21231875.0],["2023-03-07",29.4886,29.5678,28.7932,28.8372,14729218.0],["2023-03-08",28.8372,29.1805,28.5643,28.8284,9247599.0],["2023-03-09",28.8284,29.0837,28.4323,28.7404,8264273.0],["2023-03-10",28.7404,28.8724,28.4499,28.5995,8142456.0],["2023-03-13",28.5995,29.3389,28.3266,29.1013,15603696.0],["2023-03-14",29.1013,29.2069,28.6435,28.7492,8680763.0],["2023-03-15",28.7492,29.5238,28.749174118041992,29.2685,11707124.0],["2023-03-16",29.2685,29.9639,29.1541,29.4974,18421874.0],["2023-03-17",29.4974,29.8671,28.9604,29.1893,17331149.0],["2023-03-20",29.1893,29.18930435180664,27.596,27.7369,23974587.0],["2023-03-21",27.7369,28.221,27.736879348754883,27.9922,10723483.0],["2023-03-22",27.9922,28.3443,27.6312,27.7017,11748908.0],["2023-03-23",27.7017,28.0538,27.2879,27.8865,9720059.0],["2023-03-24",27.8865,28.0186,27.2439,27.3056,10981757.0],["2023-03-27",27.3056,27.4376,26.9446,27.0591,9194536.0],["2023-03-28",27.0591,27.8073,27.059080123901367,27.6048,11608002.0],["2023-03-29",27.6048,27.9834,27.464,27.64,8823274.0],["2023-03-30",27.64,27.7633,27.3144,27.6753,6657553.0],["2023-03-31",27.6753,29.3125,27.6224,29.1189,24536054.0],["2023-04-03",29.1189,29.7703,28.9956,29.0925,12965514.0],["2023-04-04",29.0925,29.9375,29.0485,29.7527,13476971.0],["2023-04-06",29.7527,30.2368,29.471,29.7615,12055950.0],["2023-04-07",29.7615,29.9023,29.4094,29.5414,9105498.0],["2023-04-10",29.5414,29.7967,29.2245,29.5678,11721696.0],["2023-04-11",29.5678,30.14,29.56781768798828,29.8407,10076485.0],["2023-04-12",29.8407,30.5889,29.7879,29.9815,13592168.0],["2023-04-13",29.9815,30.4569,29.691,30.228,9071775.0],["2023-04-14",30.228,30.6417,29.9903,30.0872,7184420.0],["2023-04-17",30.0872,30.3072,29.7967,30.2368,9314193.0],["2023-04-18",30.2368,30.985,30.236806869506836,30.5889,12957460.0],["2023-04-19",30.5889,30.6329,30.0608,30.3865,8745931.0],["2023-04-20",30.3865,30.7386,29.9815,30.1664,6487244.0],["2023-04-21",30.1664,30.5977,29.7703,29.8583,9240300.0],["2023-04-24",29.8583,30.2808,29.559,29.6999,10264875.0],["2023-04-25",29.6999,29.7967,28.8988,29.5854,11290753.0],["2023-04-26",29.5854,29.9903,29.339,29.6206,7556407.0],["2023-04-27",29.6206,31.0114,29.620634078979492,30.9234,16218313.0],["2023-04-28",30.9234,30.92340850830078,28.6171,29.4622,27615540.0],["2023-05-04",29.4622,30.7209,28.9604,30.4393,22839247.0],["2023-05-05",30.4393,30.5537,29.383,29.5678,13711737.0],["2023-05-08",29.5678,32.0149,29.56781768798828,31.3195,25515439.0],["2023-05-09",31.3195,31.8389,30.7738,30.8266,15776748.0],["2023-05-10",30.8266,31.0907,30.0167,30.2984,10523229.0],["2023-05-11",30.2984,30.5009,29.4886,29.8583,10553398.0],["2023-05-12",29.8583,30.228,29.5766,29.7879,8019869.0],["2023-05-15",29.7879,29.9199,28.89,29.5062,10161367.0],["2023-05-16",29.5062,30.1312,29.3037,29.7879,8582100.0],["2023-05-17",29.7879,29.8935,29.383,29.8847,6560493.0],["2023-05-18",29.8847,30.0784,29.515,29.6206,5399399.0],["2023-05-19",29.6206,30.2456,29.3478,29.9287,7480908.0],["2023-05-22",29.9287,30.5009,29.8143,30.14,8930297.0],["2023-05-23",30.14,30.4745,29.691,29.7967,9140378.0],["2023-05-24",29.7967,29.79667854309082,28.8284,28.8284,11109158.0],["2023-05-25",28.8284,28.9692,28.4587,28.7492,7099960.0],["2023-05-26",28.7492,31.62761878967285,28.6788,31.6276,36050042.0],["2023-05-29",31.6276,32.6487,31.3635,32.3318,33367951.0],["2023-05-30",32.3318,32.3406,31.434,31.7773,14720473.0],["2023-05-31",31.7773,32.1646,31.3195,31.6012,14913698.0],["2023-06-01",31.6012,31.60120391845703,30.3248,30.4569,15845831.0],["2023-06-02",30.4569,30.6769,30.2544,30.3688,12267714.0],["2023-06-05",30.3688,30.721,30.1752,30.6065,11076482.0],["2023-06-06",30.6065,30.606515884399414,29.4886,29.5062,14715318.0],["2023-06-07",29.5062,30.0784,29.383,29.9727,10965068.0],["2023-06-08",29.9727,30.14,29.4446,29.7087,7845063.0],["2023-06-09",29.7087,29.9815,29.2245,29.5854,11135601.0],["2023-06-12",29.5854,29.585420608520508,29.1365,29.471,9817428.0],["2023-06-13",29.471,29.4886,28.9692,29.2245,11545690.0],["2023-06-14",29.2245,29.5766,28.9604,29.2861,10647384.0],["2023-06-15",29.2861,29.3566,28.7932,29.0837,12942245.0],["2023-06-16",29.0837,29.4906,29.0225,29.1665,10815691.0],["2023-06-19",29.1665,29.6166,28.9414,29.0315,11331327.0],["2023-06-20",29.0315,29.2565,28.8424,28.8694,9453720.0],["2023-06-21",28.8694,28.9054,28.30229949951172,28.3023,11038787.0],["2023-06-26",28.3023,28.30229949951172,27.4471,27.7352,13721433.0],["2023-06-27",27.7352,28.4283,27.735172271728516,28.2933,7540050.0],["2023-06-28",28.2933,28.6534,27.9872,28.6444,8357042.0],["2023-06-29",28.6444,29.0675,28.5364,28.9504,9222710.0],["2023-06-30",28.9504,29.2295,28.6444,28.6984,11269412.0],["2023-07-03",28.6984,28.7704,28.2573,28.4823,9755603.0],["2023-07-04",28.4823,28.7434,28.3383,28.4463,6362039.0],["2023-07-05",28.4463,28.5634,27.9872,28.0863,7466295.0],["2023-07-06",28.0863,28.3653,27.7442,27.8702,10419854.0],["2023-07-07",27.8702,28.4373,27.8252,28.2573,7155286.0],["2023-07-10",28.2573,28.4643,28.1313,28.1763,4528025.0],["2023-07-11",28.1763,28.4283,28.0232,28.4013,4769683.0],["2023-07-12",28.4013,28.4913,28.0682,28.1223,5067350.0],["2023-07-13",28.1223,28.4013,28.12225914001465,28.3473,4907241.0],["2023-07-14",28.3473,28.4463,28.0322,28.1673,6250928.0],["2023-07-17",28.1673,28.338306427001953,27.9062,28.3383,5877361.0],["2023-07-18",28.3383,28.4013,28.1043,28.1763,4666025.0],["2023-07-19",28.1763,28.2753,27.9692,28.0863,4169111.0],["2023-07-20",28.0863,28.2663,27.9242,27.9692,4600656.0],["2023-07-21",27.9692,28.3473,27.8972,28.3023,5182461.0],["2023-07-24",28.3023,28.4463,28.0142,28.1223,5784820.0],["2023-07-25",28.1223,28.6174,28.12225914001465,28.5814,8318336.0],["2023-07-26",28.5814,28.8514,28.4553,28.6534,6561186.0],["2023-07-27",28.6534,28.7254,28.5093,28.5364,4551740.0],["2023-07-28",28.5364,28.9414,28.4373,28.8964,7186444.0],["2023-07-31",28.8964,29.1575,28.6354,28.6804,11321083.0],["2023-08-01",28.6804,28.8514,28.5093,28.6354,7986733.0],["2023-08-02",28.6354,28.635374069213867,28.0502,28.0772,8446921.0],["2023-08-03",28.0772,28.491344451904297,28.0142,28.4913,7704933.0],["2023-08-04",28.4913,28.8874,28.491344451904297,28.6444,9289540.0],["2023-08-07",28.6444,28.644372940063477,28.0052,28.0682,9226310.0],["2023-08-08",28.0682,28.1313,27.2761,27.9692,14219329.0],["2023-08-09",27.9692,28.2123,27.7262,28.0682,6233412.0],["2023-08-10",28.0682,28.1763,27.8612,28.0502,3464742.0],["2023-08-11",28.0502,28.3293,27.7622,27.9062,6977864.0],["2023-08-14",27.9062,28.1223,27.5731,28.1043,5740114.0],["2023-08-15",28.1043,28.4643,27.9602,28.4373,7154196.0],["2023-08-16",28.4373,28.5814,28.2483,28.2843,5260557.0],["2023-08-17",28.2843,28.4733,27.9962,28.3923,5896179.0],["2023-08-18",28.3923,28.5183,28.0502,28.0772,5740035.0],["2023-08-21",28.0772,28.1403,27.4561,27.4651,9596638.0],["2023-08-22",27.4651,27.6992,27.096,27.4291,6992061.0],["2023-08-23",27.4291,27.6362,27.2761,27.2941,4173881.0],["2023-08-24",27.2941,27.4651,27.105,27.2581,4067942.0],["2023-08-25",27.2581,27.4201,26.97,27.042,4862140.0],["2023-08-28",27.042,28.3563,27.04201889038086,27.4921,10407273.0],["2023-08-29",27.4921,27.8702,27.4111,27.8072,5657857.0],["2023-08-30",27.8072,27.9242,27.6091,27.8342,5087775.0],["2023-08-31",27.8342,28.0232,27.6812,27.8342,5036758.0],["2023-09-01",27.8342,28.0412,27.7892,27.9332,3403375.0],["2023-09-04",27.9332,27.9782,27.7352,27.9602,5799443.0],["2023-09-05",27.9602,28.0773,27.7802,27.8432,3545961.0],["2023-09-06",27.8432,27.8792,27.7082,27.8072,2944520.0],["2023-09-07",27.8072,27.8072,27.3031,27.3391,3752365.0],["2023-09-08",27.3391,27.3931,27.105,27.2491,2864699.0],["2023-09-11",27.2491,27.8792,27.24906349182129,27.8072,5995386.0],["2023-09-12",27.8072,28.0502,27.7532,27.8702,4593444.0],["2023-09-13",27.8702,27.9602,27.5011,27.6542,3635912.0],["2023-09-14",27.6542,27.8792,27.6091,27.7352,3272151.0],["2023-09-15",27.7352,27.9962,27.6722,27.8252,4776742.0],["2023-09-18",27.8252,28.0142,27.7442,27.9872,4605148.0],["2023-09-19",27.9872,28.0953,27.8702,28.0502,4107866.0],["2023-09-20",28.0502,28.1403,27.8792,27.9332,3307016.0],["2023-09-21",27.9332,28.0232,27.6722,27.7442,4845692.0],["2023-09-22",27.7442,27.8882,27.5461,27.8342,4268551.0],["2023-09-25",27.8342,28.0863,27.7172,27.9512,5813034.0],["2023-09-26",27.9512,28.1133,27.8702,27.9332,4188757.0],["2023-09-27",27.9332,28.3743,27.9152,28.2663,7806403.0],["2023-09-28",28.2663,28.5183,28.2303,28.2843,6362025.0],["2023-10-09",28.2843,28.2933,27.8702,28.1403,5014523.0],["2023-10-10",28.1403,28.2573,27.7532,27.7802,5126601.0],["2023-10-11",27.7802,28.1583,27.780183792114258,27.9422,5771529.0],["2023-10-12",27.9422,28.2123,27.8702,28.0232,4049211.0],["2023-10-13",28.0232,28.2483,27.8612,28.0772,4504157.0],["2023-10-16",28.0772,28.2573,27.5461,27.6632,5407873.0],["2023-10-17",27.6632,27.6812,27.2761,27.6091,5378001.0],["2023-10-18",27.6091,27.609146118164062,26.5379,26.5379,11562203.0],["2023-10-19",26.5379,26.6369,25.8718,25.8898,10287983.0],["2023-10-20",25.8898,25.9888,25.7097,25.7637,5782462.0],["2023-10-23",25.7637,25.7907,25.3406,25.5027,5308938.0],["2023-10-24",25.5027,25.6827,25.3046,25.4757,7360228.0],["2023-10-25",25.4757,25.7817,25.475669860839844,25.7277,5143820.0],["2023-10-26",25.7277,25.9528,25.5207,25.9258,4644735.0],["2023-10-27",25.9258,26.6639,25.7547,26.4839,7017012.0],["2023-10-30",26.4839,26.925,26.3309,26.6189,7536900.0],["2023-10-31",26.6189,27.2581,26.61892318725586,26.835,7391270.0],["2023-11-01",26.835,27.042,26.6909,26.853,5276695.0],["2023-11-02",26.853,26.952,26.5829,26.6099,5239725.0],["2023-11-03",26.6099,26.808,26.5109,26.6009,4006700.0],["2023-11-06",26.6009,26.871,26.60091781616211,26.808,5146614.0],["2023-11-07",26.808,26.807966232299805,26.4929,26.5829,6172900.0],["2023-11-08",26.5829,26.772,26.4929,26.6009,5295715.0],["2023-11-09",26.6009,26.763,26.3939,26.4569,4131053.0],["2023-11-10",26.4569,26.5919,26.2498,26.4389,3734727.0],["2023-11-13",26.4389,26.5109,26.1778,26.3939,5120601.0],["2023-11-14",26.3939,26.6369,26.3759,26.4569,3993239.0],["2023-11-15",26.4569,26.7179,26.45688819885254,26.6369,4933136.0],["2023-11-16",26.6369,26.6999,26.366870880126953,26.3669,3504700.0],["2023-11-17",26.3669,26.5919,26.2678,26.5649,4187400.0],["2023-11-20",26.5649,26.853,26.5559,26.835,6264138.0],["2023-11-21",26.835,27.105,26.7359,26.898,7632025.0],["2023-11-22",26.898,27.033,26.7089,26.826,4483899.0],["2023-11-23",26.826,27.3481,26.825969696044922,27.2851,8506863.0],["2023-11-24",27.2851,27.7802,27.285072326660156,27.6632,10034257.0],["2023-11-27",27.6632,27.8882,27.2581,27.3751,9393792.0],["2023-11-28",27.3751,27.5551,27.024,27.3931,6199163.0],["2023-11-29",27.3931,27.4201,26.961,27.042,5422357.0],["2023-11-30",27.042,27.2491,26.907,27.141,6135844.0],["2023-12-01",27.141,27.159,26.916,27.06,5835134.0],["2023-12-04",27.06,27.114,26.763,26.853,5334073.0],["2023-12-05",26.853,27.033,26.6459,26.6819,5840056.0],["2023-12-06",26.6819,26.681936264038086,26.3219,26.4299,6093121.0],["2023-12-07",26.4299,26.429882049560547,25.9978,26.1148,6469755.0],["2023-12-08",26.1148,26.3489,26.0338,26.1868,5219102.0],["2023-12-11",26.1868,26.3939,25.8808,26.3669,6054270.0],["2023-12-12",26.3669,26.5469,26.2588,26.3579,5752240.0],["2023-12-13",26.3579,26.6279,26.2768,26.3399,6326928.0],["2023-12-14",26.3399,26.5649,26.2138,26.2678,5155992.0],["2023-12-15",26.2678,26.3489,25.952777862548828,25.9528,4692170.0],["2023-12-18",25.9528,26.2228,25.8087,25.9078,4287098.0],["2023-12-19",25.9078,25.9348,25.4307,25.6377,6390281.0],["2023-12-20",25.6377,25.7907,25.4847,25.5117,3988306.0],["2023-12-21",25.5117,25.7547,25.2506,25.7367,4798415.0],["2023-12-22",25.7367,25.8177,25.4937,25.6557,3687990.0],["2023-12-25",25.6557,25.7097,25.2326,25.5027,5649005.0],["2023-12-26",25.5027,25.502676010131836,25.1246,25.2326,4187305.0],["2023-12-27",25.2326,25.3857,25.0796,25.3496,3364392.0],["2023-12-28",25.3496,25.7997,25.2506,25.7907,6770069.0],["2023-12-29",25.7907,25.8448,25.6287,25.7457,7165949.0],["2024-01-02",25.7457,26.1418,25.6737,25.9438,7090507.0],["2024-01-03",25.9438,26.4029,25.8808,26.2949,8366375.0],["2024-01-04",26.2949,26.3129,26.0158,26.2768,5933609.0],["2024-01-05",26.2768,26.3309,25.9348,26.0068,5015340.0],["2024-01-08",26.0068,26.0518,25.5837,25.7277,5546754.0],["2024-01-09",25.7277,25.7997,25.4847,25.6647,5191087.0],["2024-01-10",25.6647,25.9078,25.5387,25.6917,4928180.0],["2024-01-11",25.6917,25.7727,25.4037,25.6827,5519684.0],["2024-01-12",25.6827,25.7637,25.2956,25.3226,5778055.0],["2024-01-15",25.3226,25.4757,25.1876,25.3766,4373123.0],["2024-01-16",25.3766,25.4577,25.1606,25.4037,4945302.0],["2024-01-17",25.4037,25.5117,25.097583770751953,25.0976,6048677.0],["2024-01-18",25.0976,25.097583770751953,24.0173,24.7555,13484522.0],["2024-01-19",24.7555,25.0706,24.5845,24.7645,6695926.0],["2024-01-22",24.7645,24.8635,24.0173,24.1794,7679850.0],["2024-01-23",24.1794,24.3774,23.8553,24.2784,5408118.0],["2024-01-24",24.2784,24.6295,24.0624,24.6025,5770600.0],["2024-01-25",24.6025,25.4577,24.5305,25.4577,9444509.0],["2024-01-26",25.4577,25.7097,25.2956,25.5207,7673613.0],["2024-01-29",25.5207,25.9798,25.520679473876953,25.6557,7298388.0],["2024-01-30",25.6557,25.7997,25.2686,25.3226,8182710.0],["2024-01-31",25.3226,25.3226375579834,24.5755,24.6025,7405949.0],["2024-02-01",24.6025,25.1246,24.4314,24.8185,6890571.0],["2024-02-02",24.8185,25.1336,24.0173,24.6475,8211230.0],["2024-02-05",24.6475,25.0706,23.8553,24.8725,11416301.0],["2024-02-06",24.8725,25.9258,24.6385,25.7907,13132014.0],["2024-02-07",25.7907,26.2408,25.6107,26.1508,12906223.0],["2024-02-08",26.1508,26.4209,25.7637,26.1778,12296395.0],["2024-02-19",26.1778,26.5469,26.0158,26.4479,10079363.0],["2024-02-20",26.4479,26.88,26.3129,26.5919,7139420.0],["2024-02-21",26.5919,26.826,26.3309,26.4839,8413240.0],["2024-02-22",26.4839,26.690940856933594,26.3939,26.6909,5938749.0],["2024-02-23",26.6909,26.862,26.5829,26.826,6188089.0],["2024-02-26",26.826,26.825969696044922,26.4929,26.5649,5842691.0],["2024-02-27",26.5649,26.6099,26.4209,26.6009,5649982.0],["2024-02-28",26.6009,26.844,26.420879364013672,26.4209,7637602.0],["2024-02-29",26.4209,26.6459,26.1778,26.6279,6801683.0],["2024-03-01",26.6279,26.943,26.5199,26.835,7351980.0],["2024-03-04",26.835,27.2581,26.799,27.141,8377488.0],["2024-03-05",27.141,27.168,26.925,27.087,5822935.0],["2024-03-06",27.087,27.2581,26.961,27.024,5042535.0],["2024-03-07",27.024,27.2761,26.925,27.024,6039621.0],["2024-03-08",27.024,27.141,26.727,26.925,4597238.0],["2024-03-11",26.925,27.024,26.6999,26.871,6488244.0],["2024-03-12",26.871,27.2761,26.862,27.2131,8796985.0],["2024-03-13",27.2131,27.213054656982422,26.7089,26.835,7212514.0],["2024-03-14",26.835,27.15,26.83497428894043,26.88,6886030.0],["2024-03-15",26.88,27.1951,26.853,27.1951,6812339.0],["2024-03-18",27.1951,27.195053100585938,26.0068,26.3399,22644205.0],["2024-03-19",26.3399,26.4209,26.1418,26.1868,9553502.0],["2024-03-20",26.1868,26.4389,26.18682861328125,26.3219,7770186.0],["2024-03-21",26.3219,26.4119,26.1598,26.2228,5455851.0],["2024-03-22",26.2228,26.222835540771484,25.7817,25.9888,6708283.0],["2024-03-25",25.9888,25.9888,25.5027,25.5387,9344605.0],["2024-03-26",25.5387,25.7547,25.4037,25.6917,5412748.0],["2024-03-27",25.6917,26.0428,25.6467,25.7637,7303570.0],["2024-03-28",25.7637,25.9528,25.5297,25.7907,5864598.0],["2024-04-01",25.7907,26.2498,25.790739059448242,26.2408,7454310.0],["2024-04-02",26.2408,26.3039,26.0338,26.1598,4423138.0],["2024-04-03",26.1598,26.2859,26.0698,26.2228,4901040.0],["2024-04-08",26.2228,26.222835540771484,25.8087,25.8358,6935798.0],["2024-04-09",25.8358,26.0698,25.6827,26.0518,6730070.0],["2024-04-10",26.0518,26.1868,25.8087,25.8898,5920023.0],["2024-04-11",25.8898,26.0158,25.7457,25.9618,4109019.0],["2024-04-12",25.9618,25.9978,25.7007,25.7547,4512701.0],["2024-04-15",25.7547,26.5019,25.754732131958008,26.4479,11234602.0],["2024-04-16",26.4479,27.2761,26.3759,26.916,16155431.0],["2024-04-17",26.916,27.3841,26.6009,27.3031,11322473.0],["2024-04-18",27.3031,27.9602,27.2221,27.6362,14583424.0],["2024-04-19",27.6362,28.4553,27.4741,28.3923,17208602.0],["2024-04-22",28.3923,29.2115,28.3563,28.4013,15817686.0],["2024-04-23",28.4013,28.5093,28.0322,28.2303,9698877.0],["2024-04-24",28.2303,28.2843,27.8342,28.1943,7565233.0],["2024-04-25",28.1943,28.5454,28.0682,28.1313,6218615.0],["2024-04-26",28.1313,28.2663,27.8882,28.0502,8423401.0],["2024-04-29",28.0502,28.9414,27.8612,28.6444,13597054.0],["2024-04-30",28.6444,29.1665,28.5454,28.8784,11340625.0],["2024-05-06",28.8784,29.3735,28.8064,29.2295,10514016.0],["2024-05-07",29.2295,29.3195,29.0045,29.1755,7173713.0],["2024-05-08",29.1755,29.4095,28.8064,28.9594,6739419.0],["2024-05-09",28.9594,29.2115,28.8154,29.0045,6642225.0],["2024-05-10",29.0045,29.1845,28.9144,28.9594,6326119.0],["2024-05-13",28.9594,29.6166,28.8514,29.5446,13648281.0],["2024-05-14",29.5446,30.1387,29.3465,29.7606,15401175.0],["2024-05-15",29.7606,29.9497,29.4726,29.6076,8355689.0],["2024-05-16",29.6076,29.8776,29.3285,29.4366,7110939.0],["2024-05-17",29.4366,29.5626,28.9234,29.3645,8212786.0],["2024-05-20",29.3645,29.5806,29.2385,29.5176,6451950.0],["2024-05-21",29.5176,29.51757049560547,28.9865,29.1035,7572009.0],["2024-05-22",29.1035,29.2115,28.6174,28.6444,7360453.0],["2024-05-23",28.6444,28.7704,28.3023,28.3743,5950848.0],["2024-05-24",28.3743,28.7704,28.374313354492188,28.5364,6342214.0],["2024-05-27",28.5364,29.0945,28.4463,28.9955,7063007.0],["2024-05-28",28.9955,29.1215,28.8154,28.8514,4671890.0],["2024-05-29",28.8514,28.9775,28.4283,28.4913,5222466.0],["2024-05-30",28.4913,28.6084,28.2213,28.2753,3855500.0],["2024-05-31",28.2753,28.5814,28.26628875732422,28.2663,3935899.0],["2024-06-03",28.2663,28.4733,27.9332,28.0772,6431215.0],["2024-06-04",28.0772,28.6714,27.9692,28.6174,6030093.0],["2024-06-05",28.6174,28.8514,28.3563,28.4463,4929601.0],["2024-06-06",28.4463,28.6264,28.2753,28.3563,6039601.0],["2024-06-07",28.3563,28.6714,28.2123,28.6174,6114839.0],["2024-06-11",28.6174,28.6714,28.2033,28.2393,5592820.0],["2024-06-12",28.2393,28.2393,27.8252,28.0052,5235509.0],["2024-06-13",28.0052,28.0863,27.5281,27.6091,7582408.0],["2024-06-14",27.6091,27.9422,27.4651,27.8612,7193857.0],["2024-06-17",27.8612,28.1133,27.2851,27.4921,11020601.0],["2024-06-18",27.4921,27.7219,27.2882,27.4912,7161413.0],["2024-06-19",27.4912,27.6942,27.3159,27.5558,5123487.0],["2024-06-20",27.5558,27.6296,27.039,27.1867,6042212.0],["2024-06-21",27.1867,27.5004,27.0944,27.2143,4369872.0],["2024-06-24",27.2143,27.3712,26.7252,26.836,6497531.0],["2024-06-25",26.836,27.4358,26.83598518371582,27.0298,6006634.0],["2024-06-26",27.0298,27.3528,26.8175,27.2882,5286745.0],["2024-06-27",27.2882,27.3159,26.836,26.9744,4547596.0],["2024-06-28",26.9744,27.2051,26.8268,27.0667,5265600.0],["2024-07-01",27.0667,27.5466,26.9098,27.4727,6402194.0],["2024-07-02",27.4727,27.5835,27.2143,27.2882,4456929.0],["2024-07-03",27.2882,27.4266,27.0206,27.0759,3815748.0],["2024-07-04",27.0759,27.1774,26.6053,26.7252,5043468.0],["2024-07-08",26.7252,27.3251,26.725244522094727,26.9283,5264900.0],["2024-07-09",26.9283,27.112834930419922,26.6514,27.1128,5625148.0],["2024-07-10",27.1128,27.1959,26.7898,26.8544,4849599.0],["2024-07-11",26.8544,27.2328,26.716,27.1774,8182480.0],["2024-07-12",27.1774,27.177433013916016,26.7991,27.0759,5940396.0],["2024-07-15",27.0759,27.3251,26.9006,27.2882,6248317.0],["2024-07-16",27.2882,27.7496,27.159,27.4543,9187354.0],["2024-07-17",27.4543,27.888,26.9836,27.8326,10237472.0],["2024-07-18",27.8326,28.1925,27.5927,28.1741,9996359.0],["2024-07-19",28.1741,28.4786,28.0541,28.4233,8973188.0],["2024-07-22",28.4233,28.7278,28.0541,28.5894,10024562.0],["2024-07-23",28.5894,28.7462,27.2236,27.6758,15668764.0],["2024-07-24",27.6758,27.9249,27.482,27.6573,8013734.0],["2024-07-25",27.6573,27.7865,27.2789,27.6942,6802966.0],["2024-07-26",27.6942,27.7496,27.2789,27.5466,5630970.0],["2024-07-29",27.5466,27.5466,25.9778,26.2638,12746076.0],["2024-07-30",26.2638,26.3838,25.8209,26.3192,7960874.0],["2024-07-31",26.3192,27.1313,26.2177,27.0206,7347980.0],["2024-08-01",27.0206,27.4635,26.7622,26.8175,5957973.0],["2024-08-02",26.8175,27.5373,26.6699,27.1497,6410338.0],["2024-08-05",27.1497,27.7773,27.0482,27.1682,7829933.0],["2024-08-06",27.1682,27.5004,27.0575,27.4727,6124774.0],["2024-08-07",27.4727,27.47273826599121,27.039,27.1313,4790908.0],["2024-08-08",27.1313,27.6204,27.0667,27.5189,5399605.0],["2024-08-09",27.5189,27.6296,27.0851,27.0944,4825951.0],["2024-08-12",27.0944,28.0541,26.9652,27.7588,9270540.0],["2024-08-13",27.7588,27.768,27.3528,27.6204,5447975.0],["2024-08-14",27.6204,27.6389,27.1774,27.2789,3831900.0],["2024-08-15",27.2789,27.6758,27.1405,27.4635,4903139.0],["2024-08-16",27.4635,27.6665,27.2882,27.5927,4279682.0],["2024-08-19",27.5927,28.008,27.5097,27.5466,4740461.0],["2024-08-20",27.5466,27.7404,27.2051,27.3066,4282234.0],["2024-08-21",27.3066,27.4635,26.9283,27.0021,4263010.0],["2024-08-22",27.0021,27.0852,26.7437,26.8175,3382605.0],["2024-08-23",26.8175,27.0021,26.6976,26.8268,2897985.0],["2024-08-26",26.8268,26.8268,26.2638,26.4392,6394320.0],["2024-08-27",26.4392,26.5868,26.3007,26.4392,4006265.0],["2024-08-28",26.4392,26.6883,26.4299,26.4853,3544200.0],["2024-08-29",26.4853,26.7437,26.3838,26.4207,4890273.0],["2024-08-30",26.4207,26.9006,26.0331,26.5684,8991093.0],["2024-09-02",26.5684,26.5683650970459,24.4643,24.6489,29036050.0],["2024-09-03",24.6489,24.6673,24.1875,24.3166,14017388.0],["2024-09-04",24.3166,24.4458,24.0767,24.1967,8292939.0],["2024-09-05",24.1967,24.4274,24.1598,24.3997,7045688.0],["2024-09-06",24.3997,24.4735,24.2336,24.2613,5455934.0],["2024-09-09",24.2613,24.26128387451172,23.6061,23.7537,10116787.0],["2024-09-10",23.7537,23.7999,23.0708,23.3754,10922645.0],["2024-09-11",23.3754,23.403,23.0339,23.2185,5555061.0],["2024-09-12",23.2185,23.2923,22.6832,22.6925,10814916.0],["2024-09-13",22.6925,22.8955,22.5079,22.7109,5057174.0],["2024-09-18",22.7109,22.78474998474121,22.4248,22.7847,5581913.0],["2024-09-19",22.7847,23.2923,22.5171,23.1447,8965541.0],["2024-09-20",23.1447,23.2277,22.8401,23.1077,6246990.0],["2024-09-23",23.1077,23.3015,22.8863,22.9878,6837025.0],["2024-09-24",22.9878,23.75372314453125,22.987770080566406,23.7537,12162518.0],["2024-09-25",23.7537,24.5658,23.75372314453125,24.0952,14897675.0],["2024-09-26",24.0952,25.221027374267578,23.9475,25.221,15296439.0],["2024-09-27",25.221,26.190000534057617,25.221027374267578,26.19,11074913.0],["2024-09-30",26.19,28.5801,26.190000534057617,28.2941,33148988.0],["2024-10-08",28.2941,31.1179,27.685,28.9031,41778811.0],["2024-10-09",28.9031,28.90312957763672,26.5499,26.633,26917528.0],["2024-10-10",26.633,27.9618,26.63296127319336,27.0667,18415904.0],["2024-10-11",27.0667,27.1867,26.1992,26.4945,13190398.0],["2024-10-14",26.4945,26.6883,25.9039,26.5222,13178528.0],["2024-10-15",26.5222,26.5684,25.9685,25.9777,10047347.0],["2024-10-16",25.9777,26.0885,25.5994,25.8486,7618766.0],["2024-10-17",25.8486,26.07,25.5348,25.5532,6792861.0],["2024-10-18",25.5532,26.5499,25.424,26.1623,13015795.0],["2024-10-21",26.1623,26.6606,26.0331,26.4576,13295024.0],["2024-10-22",26.4576,26.9098,26.3838,26.5684,11113881.0],["2024-10-23",26.5684,26.8544,26.4484,26.716,10035192.0],["2024-10-24",26.716,26.8637,26.4484,26.5684,8324516.0],["2024-10-25",26.5684,26.7649,26.4654,26.6994,7375263.0],["2024-10-28",26.6994,26.69938087463379,25.8384,26.6713,11488229.0],["2024-10-29",26.6713,26.9333,26.3344,26.4093,8653250.0],["2024-10-30",26.4093,26.6245,26.2127,26.428,6317745.0],["2024-10-31",26.428,26.427989959716797,26.0162,26.1285,10075990.0],["2024-11-01",26.1285,26.559,25.9507,26.297,9914937.0],["2024-11-04",26.297,26.5496,26.2408,26.5403,7460327.0],["2024-11-05",26.5403,26.924,26.3531,26.9053,12641707.0],["2024-11-06",26.9053,27.2047,26.7368,27.1486,12300028.0],["2024-11-07",27.1486,27.8879,26.9146,27.8879,15387637.0],["2024-11-08",27.8879,28.0751,27.5229,27.6726,14243117.0],["2024-11-11",27.6726,27.67264747619629,27.0924,27.4948,11629677.0],["2024-11-12",27.4948,28.2903,27.448,27.7475,19434243.0],["2024-11-13",27.7475,28.1499,27.5697,27.8879,11667080.0],["2024-11-14",27.8879,27.9347,27.30767250061035,27.3077,10360756.0],["2024-11-15",27.3077,27.4855,27.03628158569336,27.0363,6699899.0],["2024-11-18",27.0363,27.4948,26.69,26.7555,10469940.0],["2024-11-19",26.7555,27.0737,26.5684,26.8959,6185439.0],["2024-11-20",26.8959,27.2047,26.7462,27.1767,7105381.0],["2024-11-21",27.1767,27.2328,26.8959,27.0737,4076277.0],["2024-11-22",27.0737,27.1579,26.2595,26.2595,7827882.0],["2024-11-25",26.2595,26.4467,26.1098,26.3344,7875801.0],["2024-11-26",26.3344,26.6432,26.1379,26.3718,5157714.0],["2024-11-27",26.3718,26.9988,26.2876,26.8398,8699254.0],["2024-11-28",26.8398,27.0456,26.7555,26.8678,5554300.0],["2024-11-29",26.8678,27.3264,26.7836,27.1486,8445747.0],["2024-12-02",27.1486,27.2328,27.0082,27.1299,7887696.0],["2024-12-03",27.1299,27.2609,26.9146,27.0924,6054683.0],["2024-12-04",27.0924,27.092432022094727,26.7742,26.8678,5011516.0],["2024-12-05",26.8678,26.867830276489258,26.6339,26.7836,4382132.0],["2024-12-06",26.7836,27.0831,26.7743,27.0082,6678263.0],["2024-12-09",27.0082,27.2796,26.7836,26.9333,5937078.0],["2024-12-10",26.9333,27.4855,26.8865,26.9427,9658401.0],["2024-12-11",26.9427,27.2515,26.8772,27.1579,6585182.0],["2024-12-12",27.1579,27.7382,27.0269,27.6726,13485626.0],["2024-12-13",27.6726,27.67264747619629,27.1486,27.1579,9976738.0],["2024-12-16",27.1579,27.3732,26.8678,26.9053,7730189.0],["2024-12-17",26.9053,27.186,26.7555,26.8304,6167761.0],["2024-12-18",26.8304,27.0737,26.830398559570312,26.9521,3883799.0],["2024-12-19",26.9521,27.0363,26.69,27.0363,4585796.0],["2024-12-20",27.0363,27.3264,26.9427,27.1954,5053663.0],["2024-12-23",27.1954,27.2609,26.9053,26.924,5986471.0],["2024-12-24",26.924,27.0924,26.8491,27.0456,4279257.0],["2024-12-25",27.0456,27.2609,26.9801,27.2047,6539004.0],["2024-12-26",27.2047,27.2609,26.8585,26.8959,6690961.0],["2024-12-27",26.8959,27.0456,26.6526,26.9333,5339005.0],["2024-12-30",26.9333,27.1579,26.821,26.9521,5391350.0],["2024-12-31",26.9521,26.9895,26.5684,26.5964,7283400.0],["2025-01-02",26.5964,26.7555,25.5951,25.7635,9873513.0],["2025-01-03",25.7635,26.1285,25.5202,25.6512,7010255.0],["2025-01-06",25.6512,26.194,25.651247024536133,25.9507,7976805.0],["2025-01-07",25.9507,25.9601,25.2956,25.5296,6982993.0],["2025-01-08",25.5296,25.6232,25.0804,25.2582,6892290.0],["2025-01-09",25.2582,25.3799,24.9587,25.202,4210312.0],["2025-01-10",25.202,25.2956,24.8651,24.8839,4688195.0],["2025-01-13",24.8839,25.0991,24.7248,24.9307,4248999.0],["2025-01-14",24.9307,25.4828,24.9026,25.4734,5585529.0],["2025-01-15",25.4734,25.5483,25.2956,25.3611,3556490.0],["2025-01-16",25.3611,25.5389,25.1459,25.2208,4536252.0],["2025-01-17",25.2208,25.4173,25.0804,25.305,3335093.0],["2025-01-20",25.305,25.5296,25.174,25.202,4913997.0],["2025-01-21",25.202,25.3143,25.043,25.0804,4175460.0],["2025-01-22",25.0804,25.0804,24.8558,24.9868,4069060.0],["2025-01-23",24.9868,25.2956,24.98680305480957,25.071,4416699.0],["2025-01-24",25.071,25.1365,24.9026,25.0804,3979040.0],["2025-01-27",25.0804,25.305,25.0336,25.174,5107775.0],["2025-02-05",25.174,25.3518,25.0523,25.2676,5923164.0],["2025-02-06",25.2676,25.3705,25.0897,25.3611,6169882.0],["2025-02-07",25.3611,25.5109,25.2208,25.3892,8558278.0],["2025-02-10",25.3892,25.4922,25.3331,25.4828,6571035.0],["2025-02-11",25.4828,25.5109,25.2114,25.3518,5784017.0],["2025-02-12",25.3518,25.4079,25.202,25.3892,4903598.0],["2025-02-13",25.3892,25.5764,25.2582,25.3892,6194795.0],["2025-02-14",25.3892,25.5764,25.3237,25.5296,6679052.0],["2025-02-17",25.5296,25.6232,25.3611,25.4641,6608687.0],["2025-02-18",25.4641,25.4828,24.7996,25.1085,7599902.0],["2025-02-19",25.1085,25.2301,25.0242,25.1833,4824712.0],["2025-02-20",25.1833,25.4734,25.1553,25.1833,5486024.0],["2025-02-21",25.1833,25.2956,24.9494,25.0336,9764496.0],["2025-02-24",25.0336,25.1553,24.9494,25.0055,6716409.0],["2025-02-25",25.0055,25.0336,24.7248,24.7528,6880227.0],["2025-02-26",24.7528,24.8651,24.7154,24.8464,4664960.0],["2025-02-27",24.8464,25.0055,24.809,24.9868,5913069.0],["2025-02-28",24.9868,25.2208,24.8371,24.8839,8909531.0],["2025-03-03",24.8839,25.174,24.883861541748047,24.9962,6534985.0],["2025-03-04",24.9962,25.0149,24.8558,24.9587,4819803.0],["2025-03-05",24.9587,24.958724975585938,24.7716,24.809,4493899.0],["2025-03-06",24.809,24.9962,24.7061,24.9119,8645245.0],["2025-03-07",24.9119,25.0242,24.809,24.8651,5494848.0],["2025-03-10",24.8651,25.2488,24.865142822265625,25.174,9066540.0],["2025-03-11",25.174,25.7542,24.9494,25.4734,12774973.0],["2025-03-12",25.4734,25.6232,25.3611,25.4079,8365207.0],["2025-03-13",25.4079,25.4922,25.2676,25.4641,7006594.0],["2025-03-14",25.4641,25.46407699584961,24.809,25.2208,19832149.0],["2025-03-17",25.2208,25.2301,25.0336,25.0991,12242312.0],["2025-03-18",25.0991,25.2208,25.0055,25.1272,7908172.0],["2025-03-19",25.1272,25.1646,25.0523,25.0617,5963327.0],["2025-03-20",25.0617,25.071,24.8839,24.9494,6902413.0],["2025-03-21",24.9494,25.2208,24.8558,24.8932,10385506.0],["2025-03-24",24.8932,25.1459,24.8464,24.9774,8113973.0],["2025-03-25",24.9774,25.1927,24.8651,25.1459,8458080.0],["2025-03-26",25.1459,25.1927,25.0055,25.1553,6539324.0],["2025-03-27",25.1553,25.174,25.043,25.1646,5551233.0],["2025-03-28",25.1646,25.3143,25.043,25.0523,7112496.0],["2025-03-31",25.0523,25.0804,24.6967,24.7622,7432177.0],["2025-04-01",24.7622,25.2582,24.76219940185547,25.202,13171646.0],["2025-04-02",25.202,25.2956,25.0617,25.1178,4362700.0],["2025-04-03",25.1178,25.2676,24.94,25.1553,5296363.0],["2025-04-07",25.1553,25.155250549316406,22.9841,23.6205,18549369.0],["2025-04-08",23.6205,24.2101,23.6204833984375,24.2101,12938269.0],["2025-04-09",24.2101,24.6125,23.7234,24.6125,9269534.0],["2025-04-10",24.6125,24.7996,24.3504,24.7061,8869997.0],["2025-04-11",24.7061,24.706050872802734,24.3504,24.4159,5581960.0],["2025-04-14",24.4159,24.5563,24.3972,24.5282,4513662.0],["2025-04-15",24.5282,24.6405,24.3224,24.4815,5574885.0],["2025-04-16",24.4815,24.678,24.3036,24.678,5896902.0],["2025-04-17",24.678,24.677974700927734,24.4253,24.6031,3146278.0],["2025-04-18",24.6031,24.6405,24.4627,24.5282,2186600.0],["2025-04-21",24.5282,24.528242111206055,24.4066,24.4627,2994401.0],["2025-04-22",24.4627,24.6873,24.4066,24.5657,4183109.0],["2025-04-23",24.5657,24.5657,24.3879,24.3972,5146485.0],["2025-04-24",24.3972,24.5002,24.3411,24.4159,2944062.0],["2025-04-25",24.4159,24.4534,24.313,24.3317,3380744.0],["2025-04-28",24.3317,24.33171844482422,24.1726,24.2101,3313938.0],["2025-04-29",24.2101,24.2101,23.9761,24.0603,3732699.0],["2025-04-30",24.0603,24.9119,24.06032371520996,24.7341,12754523.0],["2025-05-06",24.7341,24.9026,24.5844,24.7061,6607717.0],["2025-05-07",24.7061,24.911937713623047,24.6686,24.9119,6182100.0],["2025-05-08",24.9119,24.911937713623047,24.7341,24.8184,4211840.0],["2025-05-09",24.8184,25.0804,24.7716,24.809,5686455.0],["2025-05-12",24.809,24.9213,24.6873,24.9213,4571120.0],["2025-05-13",24.9213,25.1178,24.921293258666992,25.1085,5068993.0],["2025-05-14",25.1085,25.108461380004883,24.8464,25.043,3818838.0],["2025-05-15",25.043,25.0991,24.9494,25.0336,3531333.0],["2025-05-16",25.0336,25.0804,24.9026,25.071,4236067.0],["2025-05-19",25.071,25.2114,24.9213,25.1646,3754101.0],["2025-05-20",25.1646,25.3892,25.1646,25.3237,5234591.0],["2025-05-21",25.3237,25.6606,25.3143,25.3705,6396955.0],["2025-05-22",25.3705,25.4079,25.2114,25.305,4141513.0],["2025-05-23",25.305,25.4922,25.174,25.1927,5178299.0],["2025-05-26",25.1927,25.2769,24.9026,25.0336,4448367.0],["2025-05-27",25.0336,25.1833,24.9868,25.1459,2951802.0],["2025-05-28",25.1459,25.1927,25.0055,25.0523,2488691.0],["2025-05-29",25.0523,25.2395,24.9681,25.1833,3718179.0],["2025-05-30",25.1833,25.5109,25.0804,25.2956,5067994.0],["2025-06-03",25.2956,25.5483,25.1646,25.5202,6643360.0],["2025-06-04",25.5202,25.5764,25.4173,25.4454,4936701.0],["2025-06-05",25.4454,25.4922,25.1272,25.2301,6374534.0],["2025-06-06",25.2301,25.3611,25.1459,25.2301,3206661.0],["2025-06-09",25.2301,25.4547,25.1833,25.3331,4403429.0],["2025-06-10",25.3331,25.4922,25.2208,25.3237,5980996.0],["2025-06-11",25.3237,25.436,25.2956,25.3237,4085540.0],["2025-06-12",25.3237,25.3424,25.0336,25.1365,6193531.0],["2025-06-13",25.1365,25.2582,24.9213,25.043,6294237.0],["2025-06-16",25.043,25.042951583862305,24.7622,24.8745,5976078.0],["2025-06-17",24.8745,25.0055,24.7622,24.8277,4257040.0],["2025-06-18",24.8277,24.8745,24.6312,24.6593,3835062.0],["2025-06-19",24.6593,24.7258,24.4692,24.5072,4181238.0],["2025-06-20",24.5072,24.6593,24.507219314575195,24.5927,3388945.0],["2025-06-23",24.5927,24.592741012573242,24.4027,24.5167,3447417.0],["2025-06-24",24.5167,24.8018,24.5167,24.7828,5071736.0],["2025-06-25",24.7828,24.9633,24.6593,24.9538,5188403.0],["2025-06-26",24.9538,25.1154,24.8968,25.0394,4461459.0],["2025-06-27",25.0394,25.1059,24.9728,25.0014,3673225.0],["2025-06-30",25.0014,25.0869,24.9348,25.0489,3748555.0],["2025-07-01",25.0489,25.0869,24.9823,25.0584,4338100.0],["2025-07-02",25.0584,25.0869,24.9918,25.0489,3678802.0],["2025-07-03",25.0489,25.1819,25.0109,25.1439,3624521.0],["2025-07-04",25.1439,25.2579,25.0964,25.1629,4254733.0],["2025-07-07",25.1629,25.2104,25.0584,25.1059,3270427.0],["2025-07-08",25.1059,25.2009,25.0299,25.1819,4328865.0],["2025-07-09",25.1819,25.2864,25.0679,25.1819,5182940.0],["2025-07-10",25.1819,25.3529,25.1629,25.3339,5254037.0],["2025-07-11",25.3339,25.543,25.2769,25.4195,7494140.0],["2025-07-14",25.4195,25.5145,25.353,25.391,5286352.0],["2025-07-15",25.391,25.429,25.1344,25.1724,5051573.0],["2025-07-16",25.1724,25.4195,25.172401428222656,25.41,4484199.0],["2025-07-17",25.41,25.505,25.3434,25.372,5112472.0],["2025-07-18",25.372,25.4575,25.3054,25.4575,4779755.0],["2025-07-21",25.4575,25.5335,25.3339,25.505,7693231.0],["2025-07-22",25.505,25.7045,25.4195,25.6095,10082986.0],["2025-07-23",25.6095,25.7711,25.4385,25.6,10045157.0],["2025-07-24",25.6,25.8566,25.467,25.7996,11704930.0],["2025-07-25",25.7996,25.9326,25.5145,25.562,12665676.0],["2025-07-28",25.562,25.7806,25.391,25.5145,10737157.0],["2025-07-29",25.5145,25.5145,25.2104,25.372,13547001.0],["2025-07-30",25.372,26.0942,25.2864,25.6855,24059835.0],["2025-07-31",25.6855,25.7901,25.41,25.524,13131925.0],["2025-08-01",25.524,26.0656,25.4385,25.8281,16796100.0],["2025-08-04",25.8281,25.9136,25.429,25.695,12422400.0],["2025-08-05",25.695,25.7236,25.543,25.6,9213295.0],["2025-08-06",25.6,25.6665,25.3434,25.3815,13521885.0],["2025-08-07",25.3815,25.4765,25.3434,25.372,7257249.0],["2025-08-08",25.372,25.429,25.3149,25.353,5715001.0],["2025-08-11",25.353,25.4195,25.3149,25.4195,7768821.0],["2025-08-12",25.4195,25.543,25.4005,25.4765,8210736.0],["2025-08-13",25.4765,25.505,25.3625,25.448,7964109.0],["2025-08-14",25.448,25.676,25.372,25.3815,12534643.0],["2025-08-15",25.3815,25.4765,25.2959,25.4765,7872704.0],["2025-08-18",25.4765,26.4648,25.476484298706055,26.0656,26147680.0],["2025-08-19",26.0656,26.1797,25.7426,25.8091,14359007.0],["2025-08-20",25.8091,25.989625930786133,25.714,25.9896,9034103.0],["2025-08-21",25.9896,26.2462,25.9421,26.1227,11527967.0],["2025-08-22",26.1227,26.1797,25.8281,26.0751,10479221.0],["2025-08-25",26.0751,26.2177,26.0276,26.2177,15090060.0],["2025-08-26",26.2177,26.2462,26.1037,26.1512,10439924.0],["2025-08-27",26.1512,26.1512,25.6,25.619,16674597.0],["2025-08-28",25.619,25.7901,25.2484,25.505,16063349.0],["2025-08-29",25.505,25.8661,25.2104,25.2294,27020257.0],["2025-09-01",25.2294,25.7711,25.2104,25.2864,24325963.0],["2025-09-02",25.2864,25.581,25.2009,25.4005,14688754.0],["2025-09-03",25.4005,25.467,25.1059,25.1534,11552497.0],["2025-09-04",25.1534,25.1819,24.8968,25.0774,12035547.0],["2025-09-05",25.0774,25.1724,24.9633,25.1629,8988903.0],["2025-09-08",25.1629,25.4195,25.162899017333984,25.3434,12390825.0],["2025-09-09",25.3434,25.372,25.1344,25.2769,8698779.0],["2025-09-10",25.2769,25.2864,25.1249,25.1914,6469075.0],["2025-09-11",25.1914,25.2959,25.0204,25.2769,7912284.0],["2025-09-12",25.2769,25.3734,24.756,24.8814,26161973.0],["2025-09-15",24.8814,25.0454,24.6691,24.8428,20874114.0],["2025-09-16",24.8428,25.0454,24.5726,24.6402,23373583.0],["2025-09-17",24.6402,24.7174,24.5823,24.6402,14381028.0],["2025-09-18",24.6402,24.8428,24.5437,24.6691,19065308.0],["2025-09-19",24.6691,24.6788,24.4376,24.6402,11942706.0],["2025-09-22",24.6402,24.6788,24.4858,24.5823,8170058.0],["2025-09-23",24.5823,24.58229637145996,24.2157,24.4376,10598924.0],["2025-09-24",24.4376,24.5919,24.37,24.5823,7840916.0],["2025-09-25",24.5823,24.58229637145996,24.4376,24.4762,7715545.0],["2025-09-26",24.4762,24.5534,24.3411,24.4858,6006840.0],["2025-09-29",24.4858,24.6016,24.3315,24.5919,7987013.0],["2025-09-30",24.5919,24.6691,24.4569,24.6498,8593182.0],["2025-10-09",24.6498,24.72701072692871,24.5051,24.727,10703450.0],["2025-10-10",24.727,24.9007,24.6402,24.8717,13085965.0],["2025-10-13",24.8717,24.871728897094727,24.4472,24.6595,10368742.0],["2025-10-14",24.6595,24.8814,24.6016,24.8138,12370524.0],["2025-10-15",24.8138,24.8621,24.6788,24.7753,11511945.0],["2025-10-16",24.7753,24.8428,24.6884,24.8138,8779326.0],["2025-10-17",24.8138,24.8524,24.5534,24.6016,9244190.0],["2025-10-20",24.6016,24.7174,24.5148,24.7077,8036149.0],["2025-10-21",24.7077,24.7945,24.6788,24.7367,8023732.0],["2025-10-22",24.7367,24.8524,24.6498,24.7945,8510406.0],["2025-10-23",24.7945,24.8331,24.6498,24.7945,7015183.0],["2025-10-24",24.7945,24.8235,24.7077,24.7367,6865800.0],["2025-10-27",24.7367,24.8138,24.6884,24.7753,9565994.0],["2025-10-28",24.7753,24.7753,24.6498,24.6691,6512676.0],["2025-10-29",24.6691,25.4699,24.669126510620117,25.1997,28004258.0],["2025-10-30",25.1997,25.6435,25.199748992919922,25.3252,24572627.0],["2025-10-31",25.3252,25.4988,25.1901,25.4313,14537512.0],["2025-11-03",25.4313,25.8365,25.4023,25.7304,17692200.0],["2025-11-04",25.7304,25.8076,25.5471,25.6339,11810512.0],["2025-11-05",25.6339,25.7014,25.4602,25.6242,11129589.0],["2025-11-06",25.6242,25.7786,25.5181,25.6628,9129106.0],["2025-11-07",25.6628,25.9233,25.6146,25.8558,10526496.0],["2025-11-10",25.8558,26.3478,25.7883,26.3189,17546573.0],["2025-11-11",26.3189,26.4154,26.1259,26.4057,12543679.0],["2025-11-12",26.4057,26.4925,26.2031,26.232,10959539.0],["2025-11-13",26.232,26.3575,25.9716,26.2899,12994268.0],["2025-11-14",26.2899,26.5311,26.1259,26.1645,9215615.0],["2025-11-17",26.1645,26.1935,25.6725,25.74,10748688.0],["2025-11-18",25.74,25.7786,25.5567,25.6918,8083147.0],["2025-11-19",25.6918,25.74,25.4216,25.4506,6275616.0],["2025-11-20",25.4506,25.6146,25.2962,25.3638,6765447.0],["2025-11-21",25.3638,25.4699,24.987499237060547,24.9875,12129908.0],["2025-11-24",24.9875,25.2576,24.987499237060547,25.1226,7535759.0],["2025-11-25",25.1226,25.1997,25.0068,25.1033,9632307.0],["2025-11-26",25.1033,25.2576,24.9779,24.9971,9863495.0],["2025-11-27",24.9971,25.0164,24.8717,24.9296,9326077.0],["2025-11-28",24.9296,25.0164,24.8138,24.891,8010601.0],["2025-12-01",24.891,24.9779,24.8235,24.9779,16203869.0],["2025-12-02",24.9779,25.0357,24.8042,24.9296,11140934.0],["2025-12-03",24.9296,25.1322,24.9007,25.055,10128381.0],["2025-12-04",25.055,25.05503273010254,24.8717,24.9489,6129901.0],["2025-12-05",24.9489,25.0357,24.7945,25.0261,9460560.0],["2025-12-08",25.0261,25.1033,24.8814,24.9103,10088139.0],["2025-12-09",24.9103,24.910316467285156,24.6305,24.6788,12446566.0],["2025-12-10",24.6788,24.8138,24.5148,24.7945,10783740.0],["2025-12-11",24.7945,24.9007,24.7174,24.7463,11602436.0],["2025-12-12",24.7463,25.112918853759766,24.6305,25.1129,46486355.0],["2025-12-15",25.1129,25.112918853759766,24.563,24.7849,22851238.0],["2025-12-16",24.7849,24.8042,24.6016,24.727,13069054.0],["2025-12-17",24.727,24.7945,24.563,24.756,10553627.0],["2025-12-18",24.756,24.7849,24.6691,24.7656,7604307.0],["2025-12-19",24.7656,24.8814,24.6884,24.8138,10597323.0],["2025-12-22",24.8138,24.9875,24.7367,24.8814,11894123.0],["2025-12-23",24.8814,25.0357,24.8524,24.9103,9134184.0],["2025-12-24",24.9103,24.9393,24.7945,24.92,6885623.0],["2025-12-25",24.92,24.9779,24.8235,24.9393,6459150.0],["2025-12-26",24.9393,25.0357,24.8717,24.9586,7599885.0],["2025-12-29",24.9586,25.0936,24.8331,24.8621,10864162.0],["2025-12-30",24.8621,24.8717,24.7077,24.756,7153665.0],["2025-12-31",24.756,24.9489,24.7367,24.8331,7500107.0],["2026-01-05",24.8331,24.9971,24.7753,24.9875,12944896.0],["2026-01-06",24.9875,25.0743,24.9586,25.0454,16477618.0],["2026-01-07",25.0454,25.055,24.5341,24.5437,33207826.0],["2026-01-08",24.5437,24.6209,24.0517,24.1578,48595344.0],["2026-01-09",24.1578,24.4376,24.157800674438477,24.4279,19117707.0],["2026-01-12",24.4279,24.4762,24.3315,24.4472,15591160.0],["2026-01-13",24.4472,24.6209,24.3604,24.4086,18902663.0],["2026-01-14",24.4086,24.4858,24.1192,24.2157,21840936.0],["2026-01-15",24.2157,24.3315,24.1578,24.2832,10843961.0],["2026-01-16",24.2832,24.3604,24.1482,24.1867,10846210.0],["2026-01-19",24.1867,24.2253,24.1192,24.206,9512239.0],["2026-01-20",24.206,24.3411,24.1771,24.3218,11766283.0],["2026-01-21",24.3218,24.3797,24.2543,24.3218,9690974.0],["2026-01-22",24.3218,24.399,24.3122,24.3508,8005294.0],["2026-01-23",24.3508,24.4762,24.350753784179688,24.4279,11632006.0],["2026-01-26",24.4279,24.7077,24.37,24.6595,20410509.0],["2026-01-27",24.6595,24.6595,24.2832,24.4665,14714243.0],["2026-01-28",24.4665,24.5051,24.3315,24.4279,9522162.0],["2026-01-29",24.4279,24.6112,24.2639,24.563,13593037.0],["2026-01-30",24.563,24.5726,24.2639,24.3604,11696751.0],["2026-02-02",24.3604,24.5726,24.1964,24.2157,16264003.0],["2026-02-03",24.2157,24.399,24.1192,24.2832,9693379.0],["2026-02-04",24.2832,24.5244,24.235,24.5051,11636133.0],["2026-02-05",24.5051,24.727,24.4955,24.6498,14288768.0],["2026-02-06",24.6498,25.1129,24.649829864501953,24.7077,23872081.0],["2026-02-09",24.7077,24.756,24.5919,24.6498,12503385.0],["2026-02-10",24.6498,24.6788,24.5244,24.5919,7299101.0],["2026-02-11",24.5919,24.6209,24.5148,24.5244,6478964.0],["2026-02-12",24.5244,24.563,24.37,24.37,8244379.0],["2026-02-13",24.37,24.4376,24.2157,24.2253,9400788.0],["2026-02-24",24.2253,24.3893,24.225332260131836,24.3604,7536045.0],["2026-02-25",24.3604,24.5148,24.3315,24.4086,8439762.0],["2026-02-26",24.4086,24.4569,24.3122,24.3315,7308891.0],["2026-02-27",24.3315,24.4858,24.2929,24.399,8634888.0],["2026-03-02",24.399,24.6209,24.1771,24.5148,14873081.0],["2026-03-03",24.5148,24.6305,24.3315,24.37,15704193.0],["2026-03-04",24.37,24.37004852294922,24.0034,24.0999,15782658.0],["2026-03-05",24.0999,24.2446,24.0324,24.042,9415791.0],["2026-03-06",24.042,24.2832,23.9841,24.2736,9000982.0],["2026-03-09",24.2736,24.4086,24.0806,24.2832,12721557.0],["2026-03-10",24.2832,24.3797,24.2446,24.3315,7025603.0],["2026-03-11",24.3315,24.399,24.2157,24.3797,7332895.0],["2026-03-12",24.3797,24.5726,24.3315,24.4858,10924737.0],["2026-03-13",24.4858,24.6884,24.4472,24.563,10858588.0],["2026-03-16",24.563,24.8331,24.4762,24.6595,12409737.0],["2026-03-17",24.6595,24.8524,24.6209,24.6981,9456619.0],["2026-03-18",24.6981,24.7367,24.4086,24.5244,7910447.0],["2026-03-19",24.5244,24.6402,24.3025,24.3315,7477811.0],["2026-03-20",24.3315,24.5534,24.2349796295166,24.235,10255625.0],["2026-03-23",24.235,24.2349796295166,22.2476,22.2958,41678272.0],["2026-03-24",22.2958,22.5659,22.1897,22.4019,15917364.0],["2026-03-25",22.4019,22.4887,22.2669,22.4502,13986371.0],["2026-03-26",22.4502,22.450159072875977,21.9002,21.9967,16905410.0],["2026-03-27",21.9967,22.1993,21.8038,22.1511,10805472.0],["2026-03-30",22.1511,22.2861,21.9292,22.2283,10966715.0],["2026-03-31",22.2283,22.4019,22.0353,22.0546,11437953.0],["2026-04-01",22.0546,22.2765,22.0257,22.2572,13910924.0],["2026-04-02",22.2572,22.4309,22.2476,22.344,14653563.0],["2026-04-03",22.344,22.34403419494629,22.045,22.2186,10789362.0],["2026-04-07",22.2186,22.21861457824707,21.9099,21.9581,9256909.0],["2026-04-08",21.9581,22.2958,21.958126068115234,22.2958,13549382.0],["2026-04-09",22.2958,22.29579734802246,22.016,22.045,10064767.0],["2026-04-10",22.045,22.1607,22.0257,22.1125,8147632.0],["2026-04-13",22.1125,22.112489700317383,21.9002,21.9388,7548734.0],["2026-04-14",21.9388,22.054603576660156,21.9388,22.0546,6019696.0],["2026-04-15",22.0546,22.2379,22.054603576660156,22.1897,9627877.0],["2026-04-16",22.1897,22.1897,22.0643,22.1125,8446242.0],["2026-04-17",22.1125,22.112489700317383,21.9195,21.9774,7931513.0],["2026-04-20",21.9774,22.0064,21.9099,21.9485,7431273.0],["2026-04-21",21.9485,22.0353,21.9099,21.9581,6177818.0],["2026-04-22",21.9581,21.958126068115234,21.8809,21.9002,6308643.0],["2026-04-23",21.9002,21.9678,21.8231,21.8809,7621742.0],["2026-04-24",21.8809,21.880945205688477,21.6783,21.7266,6983615.0],["2026-04-27",21.7266,21.7748,21.495,21.5047,9306501.0],["2026-04-28",21.5047,22.344,21.50468635559082,22.1511,23276876.0],["2026-04-29",22.1511,22.1511,21.9871,22.0643,12580456.0],["2026-04-30",22.0643,22.0932,21.8327,21.852,11428086.0],["2026-05-06",21.852,21.91953468322754,21.6976,21.9195,11468877.0],["2026-05-07",21.9195,21.9774,21.8424,21.9002,7174457.0],["2026-05-08",21.9002,21.9581,21.8809,21.9388,6673403.0],["2026-05-11",21.9388,22.1704,21.852,22.0739,12646328.0],["2026-05-12",22.0739,22.1704,21.9967,22.1511,10353879.0],["2026-05-13",22.1511,22.3247,22.0064,22.045,9425892.0],["2026-05-14",22.045,22.0643,21.6591,21.6783,13347200.0],["2026-05-15",21.6783,21.7652,21.4372,21.524,10389926.0],["2026-05-18",21.524,21.52398109436035,21.2249,21.3214,9180932.0],["2026-05-19",21.3214,21.4179,21.2828,21.36,5203593.0],["2026-05-20",21.36,21.3696,21.0223,21.0609,8865125.0],["2026-05-21",21.0609,21.2731,20.9355,20.9451,5917869.0],["2026-05-22",20.9451,21.0705,20.8197,20.8776,5421884.0],["2026-05-25",20.8776,20.9258,20.675,20.7329,7587571.0],["2026-05-26",20.7329,20.8293,20.646,20.7908,4671101.0],["2026-05-27",20.7908,20.8583,20.4434,20.7908,8371188.0],["2026-05-28",20.7908,20.790756225585938,20.4627,20.5978,5193274.0],["2026-05-29",20.5978,21.2731,20.5303,20.7618,18512216.0],["2026-06-01",20.7618,20.9837,20.4724,20.9451,12589947.0],["2026-06-02",20.9451,21.1381,20.839,21.0127,9236046.0],["2026-06-03",21.0127,21.01265525817871,20.6557,20.8004,7198378.0],["2026-06-04",20.8004,20.8293,20.5496,20.5785,6263910.0],["2026-06-05",20.5785,20.8197,20.5592,20.7232,5918400.0],["2026-06-08",20.7232,20.723222732543945,20.2312,20.4145,8459252.0],["2026-06-09",20.4145,20.4627,20.2215,20.2987,6078899.0],["2026-06-10",20.2987,20.7715,20.1347,20.7425,10328011.0],["2026-06-11",20.7425,20.8293,20.5303,20.6364,6097452.0],["2026-06-12",20.6364,21.003,20.511,20.9258,9470674.0],["2026-06-15",20.9258,21.0416,20.8197,20.9934,9924769.0],["2026-06-16",20.9934,21.0328,20.7274,20.8357,6105491.0],["2026-06-17",20.8357,20.8653,20.5993,20.7963,5431378.0],["2026-06-18",20.7963,20.796329498291016,20.4417,20.4712,5600900.0],["2026-06-22",20.4712,20.5303,19.959,20.5008,7694999.0],["2026-06-23",20.5008,20.9737,20.4023,20.6584,8465287.0],["2026-06-24",20.6584,20.9145,20.2939,20.3629,7261539.0],["2026-06-25",20.3629,20.36286735534668,19.8703,19.9688,9632782.0],["2026-06-26",19.9688,20.0378,19.4664,19.4762,8121623.0],["2026-06-29",19.4762,20.3629,19.0132,20.2446,13804635.0],["2026-06-30",20.2446,20.24464988708496,19.7028,19.7422,6666942.0],["2026-07-01",19.7422,20.1658,19.5156,20.1264,8740807.0],["2026-07-02",20.1264,20.5697,20.0279,20.4811,9650697.0],["2026-07-03",20.4811,20.9342,20.4810848236084,20.8751,9678064.0],["2026-07-06",20.8751,21.417,20.6683,21.279,13167652.0],["2026-07-07",21.279,21.279048919677734,20.7077,20.7372,8207801.0],["2026-07-08",20.7372,21.0229,20.5008,20.9441,6917880.0],["2026-07-09",20.9441,21.1608,20.6781,20.9047,6656473.0],["2026-07-10",20.9047,21.151,20.5993,20.9737,8888040.0],["2026-07-13",20.9737,21.6436,20.973655700683594,21.5746,18246772.0],["2026-07-14",21.5746,21.8603,21.2298,21.7322,15063500.0],["2026-07-15",21.7322,22.1361,21.4662,22.1066,16880496.0],["2026-07-16",22.1066,22.4218,21.7913,22.3233,18517383.0],["2026-07-17",22.3233,22.4317,21.8209,21.8504,16957640.0],["2026-07-20",21.8504,22.146,21.683,22.0573,16463962.0],["2026-07-21",22.0573,22.3824,21.6928,21.7519,19388746.0],["2026-07-22",21.7519,21.8012,21.3776,21.7027,13913342.0],["2026-07-23",21.7027,21.8406,21.4268,21.5746,8619776.0],["2026-07-24",21.5746,21.8209,21.2298,21.2692,8843127.0],["2026-07-27",21.2692,21.5647,21.151,21.4465,9308052.0],["2026-07-28",21.4465,21.5549,21.0525,21.3776,9300203.0],["2026-07-29",21.3776,21.7815,21.3775634765625,21.6534,11989667.0],["2026-07-30",21.6534,21.9292,21.5352,21.8701,12557400.0],["2026-07-31",21.8701,21.9686,21.5647,21.9489,12103401.0],["2026-08-03",21.9489,22.0869,21.811,21.8603,9545454.0],["2026-08-04",21.8603,22.077,21.5549,21.5647,10267651.0],["2026-08-05",21.5647,21.564739227294922,21.1116,21.1707,14443940.0],["2026-08-06",21.1707,21.2396,20.816,21.0722,11010002.0],["2026-08-07",21.0722,21.2002,20.8357,21.1805,8240907.0],["2026-08-10",21.1805,21.5352,21.1707,21.2692,12184314.0],["2026-08-11",21.2692,21.5746,21.1313,21.2101,10077398.0],["2026-08-12",21.2101,21.2889,20.9638,21.1707,9106044.0],["2026-08-13",21.1707,21.3677,20.8948,21.1904,10806352.0],["2026-08-14",21.1904,21.2593,20.9441,20.9934,6946550.0],["2026-08-17",20.9934,21.0032,20.6387,20.9047,8661572.0],["2026-08-18",20.9047,20.9835,20.6978,20.7175,7934703.0],["2026-08-19",20.7175,20.9047,20.6486,20.7471,7646120.0],["2026-08-20",20.7471,21.2298,20.747072219848633,21.1904,13731517.0],["2026-08-21",21.1904,21.190385818481445,20.5895,20.5993,12296038.0],["2026-08-24",20.5993,20.599302291870117,19.5945,19.8112,17134123.0],["2026-08-25",19.8112,19.9294,19.6831,19.9196,8232973.0],["2026-08-26",19.9196,20.2742,19.89,20.1658,7935511.0],["2026-08-27",20.1658,20.2348,19.959,20.156,6490723.0],["2026-08-28",20.156,20.155986785888672,19.9688,20.1166,4958334.0],["2026-08-31",20.1166,20.1264,19.8604,20.1166,6662700.0],["2026-09-01",20.1166,20.1165828704834,19.8999,19.9688,10014032.0],["2026-09-02",19.9688,19.96881103515625,19.7619,19.8309,6428828.0],["2026-09-03",19.8309,19.9491,19.8013,19.89,5148547.0],["2026-09-04",19.89,20.0476,19.8309,19.9393,7695528.0],["2026-09-07",19.9393,20.0082,19.8013,19.8506,6712098.0],["2026-09-08",19.8506,20.0378,19.8013,19.9787,6860159.0],["2026-09-09",19.9787,19.9787,19.8309,19.89,5788102.0],["2026-09-10",19.89,19.97,19.76,19.88,6446500.0],["2026-09-11",19.88,19.8799991607666,19.56,19.73,7294032.0],["2026-09-14",19.73,19.83,19.61,19.78,5087606.0]]}