{"t":"600547.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2009-11-03",16.2131,16.5713,16.1325,16.2131,95980651.0],["2009-11-04",16.2131,17.264,16.21312141418457,16.5547,115274934.0],["2009-11-05",16.5547,16.7848,16.2487,16.429,76665168.0],["2009-11-06",16.429,16.7468,16.3127,16.6994,85572659.0],["2009-11-09",16.6994,18.2673,16.69939613342285,17.9779,177379043.0],["2009-11-10",17.9779,17.97794532775879,17.3826,17.4395,124063013.0],["2009-11-11",17.4395,17.7906,17.3399,17.596,66689427.0],["2009-11-12",17.596,18.1464,17.596,17.8166,59615959.0],["2009-11-13",17.8166,17.81664276123047,17.0789,17.3826,77186599.0],["2009-11-16",17.3826,18.0752,17.382553100585938,17.8546,76826841.0],["2009-11-17",17.8546,18.2341,17.6719,17.6767,61307016.0],["2009-11-18",17.6767,17.7905,17.2948,17.5415,44016358.0],["2009-11-19",17.5415,18.1464,17.4585,17.8048,70713605.0],["2009-11-20",17.8048,17.8593,17.4561,17.6814,46143805.0],["2009-11-23",17.6814,18.6089,17.681434631347656,18.4595,114155860.0],["2009-11-24",18.4595,19.2091,18.1891,18.1985,131933025.0],["2009-11-25",18.1985,20.017927169799805,18.1226,20.0179,153608908.0],["2009-11-26",20.0179,21.1115,20.017927169799805,20.4212,138208361.0],["2009-11-27",20.4212,20.421180725097656,18.4025,18.7441,114898739.0],["2009-11-30",18.7441,19.5696,18.74412727355957,19.5008,73615973.0],["2009-12-01",19.5008,20.4425,19.3348,20.1484,65167894.0],["2009-12-02",20.1484,22.1314,20.148391723632812,21.7946,106108512.0],["2009-12-03",21.7946,22.0057,20.8766,21.045,81131777.0],["2009-12-04",21.045,21.045034408569336,20.0772,20.637,71426559.0],["2009-12-07",20.637,20.637041091918945,18.9885,20.0132,74113676.0],["2009-12-08",20.0132,20.2528,19.617,19.9041,47417441.0],["2009-12-09",19.9041,19.904071807861328,19.2399,19.3988,51080900.0],["2009-12-10",19.3988,19.7238,19.3039,19.6858,37376784.0],["2009-12-14",19.6858,20.1626,19.024,20.1294,52827146.0],["2009-12-15",20.1294,20.12941551208496,19.451,19.617,30120049.0],["2009-12-16",19.617,20.0061,19.5245,19.7973,25871745.0],["2009-12-17",19.7973,20.0298,19.2375,19.4059,33551672.0],["2009-12-18",19.4059,19.40593147277832,18.4263,18.616,54806515.0],["2009-12-21",18.616,18.8343,18.3978,18.7062,29273881.0],["2009-12-22",18.7062,18.70616912841797,17.411,17.8665,52151895.0],["2009-12-23",17.8665,17.9685,17.3826,17.6553,37276671.0],["2009-12-24",17.6553,19.4202,17.65534019470215,19.2636,65957712.0],["2009-12-25",19.2636,19.263607025146484,18.5022,18.6943,35984412.0],["2009-12-28",18.6943,19.4795,18.5567,19.1735,36557261.0],["2009-12-29",19.1735,19.173471450805664,18.7655,19.1616,27296912.0],["2009-12-30",19.1616,19.161603927612305,18.5733,19.0145,48247132.0],["2009-12-31",19.0145,19.0667,18.7157,19.0477,36249055.0],["2010-01-04",19.0477,19.1379,18.6208,18.7797,26393967.0],["2010-01-05",18.7797,19.534,18.77970314025879,19.1782,57179538.0],["2010-01-06",19.1782,19.17821502685547,18.8105,18.8366,41102838.0],["2010-01-07",18.8366,19.285,18.4998,18.5449,45014696.0],["2010-01-08",18.5449,18.5496,18.1962,18.4215,27585255.0],["2010-01-11",18.4215,19.1426,18.42152214050293,18.82,37471738.0],["2010-01-12",18.82,18.9979,18.4547,18.7655,32020100.0],["2010-01-13",18.7655,18.765470504760742,18.0278,18.2768,38231524.0],["2010-01-14",18.2768,18.4547,18.0159,18.2246,30823665.0],["2010-01-15",18.2246,18.3053,18.0278,18.2626,25566851.0],["2010-01-18",18.2626,18.262588500976562,17.8332,18.1226,27798076.0],["2010-01-19",18.1226,18.6326,17.9732,18.4334,40812582.0],["2010-01-20",18.4334,18.5449,17.6458,17.7123,35370677.0],["2010-01-21",17.7123,17.712268829345703,16.6045,17.2877,68618004.0],["2010-01-22",17.2877,17.287670135498047,16.5571,16.8156,36843150.0],["2010-01-25",16.8156,17.2331,16.5523,16.9793,26325551.0],["2010-01-26",16.9793,17.0766,16.3554,16.4978,28545392.0],["2010-01-27",16.4978,16.6045,16.0115,16.0257,21614342.0],["2010-01-28",16.0257,16.0827,15.2999,15.7956,36093129.0],["2010-01-29",15.7956,15.8905,15.4185,15.5513,25897895.0],["2010-02-01",15.5513,15.551314353942871,14.8397,14.9725,31139562.0],["2010-02-02",14.9725,16.3863,14.972527503967285,15.7387,50419204.0],["2010-02-03",15.7387,16.2961,15.73870849609375,16.1752,39536994.0],["2010-02-04",16.1752,16.175168991088867,15.7102,15.7838,22449902.0],["2010-02-05",15.7838,15.783777236938477,14.7994,15.1457,32791046.0],["2010-02-08",15.1457,15.4185,15.14569091796875,15.2595,21249869.0],["2010-02-09",15.2595,15.8122,15.2524,15.6177,26082453.0],["2010-02-10",15.6177,16.1064,15.4019,15.594,21303769.0],["2010-02-11",15.594,16.1894,15.5608,16.1182,33121612.0],["2010-02-12",16.1182,16.9603,16.118234634399414,16.6306,43704366.0],["2010-02-22",16.6306,17.003,16.3673,16.4385,25031610.0],["2010-02-23",16.4385,16.43846893310547,15.779,16.1064,19622653.0],["2010-02-24",16.1064,16.2202,15.6581,16.2084,18652771.0],["2010-02-25",16.2084,16.289,15.964,16.225,26475605.0],["2010-02-26",16.225,16.4978,16.085,16.1941,24026303.0],["2010-03-01",16.1941,16.6709,16.194143295288086,16.4622,24499717.0],["2010-03-02",16.4622,16.462188720703125,16.0945,16.1301,18514524.0],["2010-03-03",16.1301,16.4859,16.130098342895508,16.3673,28233788.0],["2010-03-04",16.3673,16.4835,15.8929,15.9119,20881549.0],["2010-03-05",15.9119,16.2013,15.8122,16.04,17463094.0],["2010-03-08",16.04,16.3104,15.9166,16.2511,17398563.0],["2010-03-09",16.2511,16.2961,15.8929,16.1799,21544594.0],["2010-03-10",16.1799,16.7373,16.1301,16.5689,46220359.0],["2010-03-11",16.5689,16.568931579589844,16.308,16.4195,22346794.0],["2010-03-12",16.4195,16.6235,16.2487,16.3127,17727169.0],["2010-03-15",16.3127,16.312747955322266,15.9498,16.0566,14129008.0],["2010-03-16",16.0566,16.5096,16.05657196044922,16.4859,37120796.0],["2010-03-17",16.4859,16.9342,16.485912322998047,16.697,54161134.0],["2010-03-18",16.697,17.0742,16.4835,16.6306,66114559.0],["2010-03-19",16.6306,16.7824,16.5167,16.6947,32709342.0],["2010-03-22",16.6947,16.694652557373047,16.3151,16.4005,29252118.0],["2010-03-23",16.4005,16.4622,16.2772,16.3792,16964325.0],["2010-03-24",16.3792,16.4883,16.2914,16.3436,20741182.0],["2010-03-25",16.3436,16.343585968017578,15.9356,15.9996,29221357.0],["2010-03-26",15.9996,16.2701,15.9427,16.1728,18238176.0],["2010-03-29",16.1728,16.5998,16.172800064086914,16.5073,29759883.0],["2010-03-30",16.5073,16.7753,16.391,16.6733,30830415.0],["2010-03-31",16.6733,16.6994,16.4835,16.5333,21001670.0],["2010-04-01",16.5333,17.1335,16.533349990844727,17.0006,46328226.0],["2010-04-02",17.0006,18.431,17.000646591186523,17.7834,81956784.0],["2010-04-06",17.7834,18.2365,17.5533,18.0444,64321214.0],["2010-04-08",18.0444,18.4025,17.9139,17.9424,48305305.0],["2010-04-09",17.9424,18.1155,17.7787,18.0515,31662369.0],["2010-04-12",18.0515,18.6208,18.05147933959961,18.4595,47656859.0],["2010-04-13",18.4595,18.459476470947266,17.5557,18.0254,46546040.0],["2010-04-14",18.0254,19.3182,17.7905,18.8604,91918704.0],["2010-04-15",18.8604,19.2612,18.6872,18.8864,56750710.0],["2010-04-16",18.8864,19.0952,18.5733,18.7062,29537662.0],["2010-04-19",18.7062,18.737,17.9092,18.0942,58773222.0],["2010-04-20",18.0942,18.6825,17.9092,18.3907,45694754.0],["2010-04-21",18.3907,18.6208,18.1938,18.5401,37971150.0],["2010-04-22",18.5401,19.0881,18.3622,18.8319,44897908.0],["2010-04-23",18.8319,18.831890106201172,18.1701,18.1985,45029620.0],["2010-04-26",18.1985,18.6919,18.1535,18.2104,27411505.0],["2010-04-27",18.2104,18.265,17.4917,17.7218,30297774.0],["2010-04-28",17.7218,18.2152,17.721759796142578,17.9827,27535240.0],["2010-04-29",17.9827,18.1416,17.532,17.5462,24308225.0],["2010-04-30",17.5462,17.7312,16.5357,17.0955,44088283.0],["2010-05-04",17.0955,17.7787,17.0101,17.6221,33200647.0],["2010-05-05",17.6221,17.8807,17.0789,17.7028,30840858.0],["2010-05-06",17.7028,18.2151,17.5652,17.6198,41145582.0],["2010-05-07",17.6198,18.7085,17.61975860595703,18.4168,74543456.0],["2010-05-10",18.4168,18.6445,17.7929,17.9661,41675687.0],["2010-05-11",17.9661,19.1331,17.966083526611328,18.5733,91597836.0],["2010-05-12",18.5733,19.0715,18.2602,18.6682,65750007.0],["2010-05-13",18.6682,18.877,18.3172,18.8011,45583049.0],["2010-05-14",18.8011,19.3371,18.6137,18.8438,66275126.0],["2010-05-17",18.8438,20.606,18.5682,19.8983,78911138.0],["2010-05-18",19.8983,19.89827537536621,18.231,18.744,84652860.0],["2010-05-19",18.744,19.238,18.3925,18.8153,50758002.0],["2010-05-20",18.8153,18.81525230407715,17.8415,17.9602,65473351.0],["2010-05-21",17.9602,18.0267,17.148,17.9887,46855491.0],["2010-05-24",17.9887,18.7535,17.9887,18.6442,51618763.0],["2010-05-25",18.6442,19.01,18.5017,18.7202,43692631.0],["2010-05-26",18.7202,18.991,18.5065,18.7535,33548038.0],["2010-05-27",18.7535,19.4043,18.668,19.1098,63772035.0],["2010-05-28",19.1098,19.3283,18.9103,19.2665,48627852.0],["2010-05-31",19.2665,19.3805,18.7868,18.8058,34720090.0],["2010-06-01",18.8058,19.4185,18.805753707885742,19.276,47397627.0],["2010-06-02",19.276,19.4043,18.8723,19.1193,28348322.0],["2010-06-03",19.1193,19.1905,18.9293,19.0005,22731938.0],["2010-06-04",19.0005,19.000507354736328,18.212,18.5255,43334749.0],["2010-06-07",18.5255,18.7392,18.3592,18.516,23450192.0],["2010-06-08",18.516,19.0623,18.5159912109375,18.839,26916597.0],["2010-06-09",18.839,19.162,18.763,19.1003,40978259.0],["2010-06-10",19.1003,19.10025405883789,18.7868,18.8438,24323864.0],["2010-06-11",18.8438,18.8437557220459,18.5255,18.687,26174200.0],["2010-06-17",18.687,18.9815,18.6015,18.7345,19610891.0],["2010-06-18",18.7345,19.2285,18.668,18.839,36279884.0],["2010-06-21",18.839,19.124,18.5445,18.9958,32992303.0],["2010-06-22",18.9958,18.99575424194336,18.5635,18.7202,26533170.0],["2010-06-23",18.7202,18.72024917602539,18.3735,18.478,22137821.0],["2010-06-24",18.478,18.477991104125977,18.1597,18.2072,19658956.0],["2010-06-25",18.2072,18.5967,18.20723533630371,18.3687,14559483.0],["2010-06-28",18.3687,18.5635,18.155,18.174,13895957.0],["2010-06-29",18.174,18.173986434936523,17.1005,17.1385,34948618.0],["2010-06-30",17.1385,17.3142,16.2454,17.2905,24765536.0],["2010-07-01",17.2905,17.290456771850586,16.3404,16.4592,23079674.0],["2010-07-02",16.4592,16.459186553955078,15.1054,15.6992,46662815.0],["2010-07-05",15.6992,15.699162483215332,15.2004,15.3144,16656158.0],["2010-07-06",15.3144,15.6279,15.0104,15.5424,16765075.0],["2010-07-07",15.5424,15.542411804199219,15.0484,15.2764,24055303.0],["2010-07-08",15.2764,15.6089,15.2764,15.4997,23060262.0],["2010-07-09",15.4997,15.8654,15.2717,15.8512,37395118.0],["2010-07-12",15.8512,16.8629,15.851176261901855,16.2217,40170160.0],["2010-07-13",16.2217,16.2216796875,15.6754,15.7467,20404799.0],["2010-07-14",15.7467,16.1124,15.7229,15.8322,24660304.0],["2010-07-15",15.8322,15.8987,15.4854,15.4902,16551212.0],["2010-07-16",15.4902,15.6089,15.2859,15.5519,13649712.0],["2010-07-19",15.5519,15.7704,15.1149,15.6992,19905540.0],["2010-07-20",15.6992,16.4449,15.5329,16.1694,45279855.0],["2010-07-21",16.1694,16.3214,15.9842,16.0839,30762466.0],["2010-07-22",16.0839,16.5542,15.9604,16.4164,35181390.0],["2010-07-23",16.4164,16.5684,16.2454,16.3309,25575336.0],["2010-07-26",16.3309,17.3855,16.2597,17.2287,47305385.0],["2010-07-27",17.2287,17.243,16.8154,16.8297,39655513.0],["2010-07-28",16.8297,17.6705,16.4259,17.2857,68220918.0],["2010-07-29",17.2857,17.6657,17.1005,17.3,52538409.0],["2010-07-30",17.3,17.3855,16.8534,17.1147,35273869.0],["2010-08-02",17.1147,17.3285,17.1005,17.205,31978564.0],["2010-08-03",17.205,17.7607,17.186,17.281,50050420.0],["2010-08-04",17.281,17.6705,17.091,17.5137,44642790.0],["2010-08-05",17.5137,17.9745,17.4757,17.68,45459107.0],["2010-08-06",17.68,17.794,17.3427,17.68,30810553.0],["2010-08-09",17.68,18.9958,17.5802,18.8533,89828903.0],["2010-08-10",18.8533,18.853254318237305,18.0552,18.0837,66313922.0],["2010-08-11",18.0837,18.6537,17.965,18.4257,49592057.0],["2010-08-12",18.4257,18.763,18.2167,18.5397,48993004.0],["2010-08-13",18.5397,19.7415,18.53974151611328,19.4708,95144087.0],["2010-08-16",19.4708,20.188,19.143,19.6655,87773147.0],["2010-08-17",19.6655,19.9933,19.3948,19.7083,47165541.0],["2010-08-18",19.7083,20.4255,19.5753,20.2593,69910122.0],["2010-08-19",20.2593,20.8958,20.259288787841797,20.7723,65178992.0],["2010-08-20",20.7723,21.0431,20.2355,20.302,62648230.0],["2010-08-23",20.302,20.3543,19.5515,19.7985,53539389.0],["2010-08-24",19.7985,19.9695,18.9958,19.7083,42571660.0],["2010-08-25",19.7083,20.264,19.70827293395996,19.8365,42601523.0],["2010-08-26",19.8365,20.3543,19.5753,19.7368,30390685.0],["2010-08-27",19.7368,19.7463,19.2855,19.599,33004457.0],["2010-08-30",19.599,20.0028,19.523,19.9885,40030461.0],["2010-08-31",19.9885,20.5253,19.808,20.2355,40189790.0],["2010-09-01",20.2355,20.8816,20.235536575317383,20.6346,57088118.0],["2010-09-02",20.6346,20.8626,20.226,20.6441,47727801.0],["2010-09-03",20.6441,20.8151,20.188,20.4208,39320379.0],["2010-09-06",20.4208,20.6298,20.0835,20.3733,32785453.0],["2010-09-07",20.3733,20.9766,20.302,20.9148,59674832.0],["2010-09-08",20.9148,21.7936,20.8341,21.5181,80596654.0],["2010-09-09",21.5181,21.5181,20.7581,20.7628,58234867.0],["2010-09-10",20.7628,20.9718,20.5443,20.9243,30444105.0],["2010-09-13",20.9243,21.1618,20.9243,21.0621,29034220.0],["2010-09-14",21.0621,21.2806,20.9386,21.0003,26027704.0],["2010-09-15",21.0003,21.8648,21.000308990478516,21.2663,44690481.0],["2010-09-16",21.2663,21.2758,20.1928,20.4113,44208429.0],["2010-09-17",20.4113,21.5181,20.3875,21.0811,50496510.0],["2010-09-20",21.0811,21.6131,20.7201,21.4231,54875497.0],["2010-09-21",21.4231,21.5656,21.1381,21.2093,30921563.0],["2010-09-27",21.2093,22.5821,21.209314346313477,22.2686,59961086.0],["2010-09-28",22.2686,24.4964,21.8981,24.4632,133921878.0],["2010-09-29",24.4632,25.7219,24.0594,24.8337,113236436.0],["2010-09-30",24.8337,26.7337,24.5582,26.539,93081636.0],["2010-10-08",26.539,29.1943,26.538957595825195,29.1943,103470165.0],["2010-10-11",29.1943,31.7546,28.6433,29.313,126284444.0],["2010-10-12",29.313,31.0088,28.306,30.1728,98392390.0],["2010-10-13",30.1728,30.8188,29.0708,29.7643,81102800.0],["2010-10-14",29.7643,31.2226,29.764293670654297,30.9471,89377836.0],["2010-10-15",30.9471,31.4268,29.8308,30.5291,86057818.0],["2010-10-18",30.5291,30.52906036376953,27.5365,27.793,106426087.0],["2010-10-19",27.793,28.7383,27.792991638183594,28.401,62954784.0],["2010-10-20",28.401,28.6575,26.4107,27.9212,92099122.0],["2010-10-21",27.9212,28.7288,27.4557,28.458,58327865.0],["2010-10-22",28.458,29.123,27.3132,28.6718,67955397.0],["2010-10-25",28.6718,30.4483,28.1302,30.3771,82540899.0],["2010-10-26",30.3771,30.8188,29.4508,29.6788,66241976.0],["2010-10-27",29.6788,29.7358,28.5008,28.5198,61539762.0],["2010-10-28",28.5198,28.51976203918457,27.7835,27.9687,52655178.0],["2010-10-29",27.9687,28.4058,27.7835,28.306,40631425.0],["2010-11-01",28.306,30.1633,28.306001663208008,30.0493,70233350.0],["2010-11-02",30.0493,31.1513,29.2988,29.9875,79399837.0],["2010-11-03",29.9875,30.6146,28.5578,28.7858,70829172.0],["2010-11-04",28.7858,29.5743,28.6813,29.2893,52344191.0],["2010-11-05",29.2893,32.2201,29.28927993774414,30.4483,137878938.0],["2010-11-08",30.4483,31.1086,30.0636,30.3533,65665474.0],["2010-11-09",30.3533,31.5551,30.353307723999023,31.4886,88463527.0],["2010-11-10",31.4886,31.488584518432617,30.6383,30.9043,66968484.0],["2010-11-11",30.9043,31.2938,30.1776,30.5148,71948989.0],["2010-11-12",30.5148,30.5908,28.5008,28.8998,80092395.0],["2010-11-15",28.8998,28.899768829345703,27.0852,27.6837,66505259.0],["2010-11-16",27.6837,27.683734893798828,25.4132,25.6602,73970672.0],["2010-11-17",25.6602,25.66017723083496,24.2351,24.6579,56816074.0],["2010-11-18",24.6579,26.5912,24.657909393310547,26.2587,63726218.0],["2010-11-19",26.2587,26.881,25.2612,26.2587,53176607.0],["2010-11-22",26.2587,26.6007,25.6507,26.2777,34267432.0],["2010-11-24",26.2777,27.1802,26.1257,26.5722,49243669.0],["2010-11-25",26.5722,26.596,25.8264,26.3537,40883036.0],["2010-11-26",26.3537,26.4107,25.8407,25.8882,25024488.0],["2010-11-29",25.8882,25.888187408447266,24.9002,25.0427,34186623.0],["2010-11-30",25.0427,25.7552,24.3064,25.3752,44082458.0],["2010-12-01",25.3752,26.0639,25.37517738342285,25.9119,29416750.0],["2010-12-02",25.9119,26.5532,25.6032,25.7694,30550422.0],["2010-12-03",25.7694,25.8787,25.1187,25.3942,19490824.0],["2010-12-06",25.3942,26.349,25.394174575805664,26.1732,36734574.0],["2010-12-07",26.1732,28.2585,25.9832,27.5175,71122320.0],["2010-12-08",27.5175,27.51748275756836,26.5057,26.5105,50569454.0],["2010-12-09",26.5105,26.510454177856445,25.6982,25.7362,24922074.0],["2010-12-10",25.7362,26.1257,25.5699,25.9689,20218417.0],["2010-12-13",25.9689,26.596,25.8312,26.4915,33579237.0],["2010-12-14",26.4915,27.0092,26.491456985473633,26.6815,28993284.0],["2010-12-15",26.6815,26.68145751953125,26.0307,26.0924,29261863.0],["2010-12-16",26.0924,26.09244728088379,25.7457,25.8882,16303138.0],["2010-12-17",25.8882,26.0877,25.5937,26.0164,14657344.0],["2010-12-20",26.0164,26.6957,25.2707,26.4012,33973905.0],["2010-12-21",26.4012,26.401203155517578,25.6412,26.0592,32203825.0],["2010-12-22",26.0592,26.3442,25.7314,25.8027,23510580.0],["2010-12-23",25.8027,25.802684783935547,25.1852,25.2517,25734343.0],["2010-12-24",25.2517,25.251672744750977,24.5154,24.5961,28996102.0],["2010-12-27",24.5961,24.9287,23.7506,23.8789,35498524.0],["2010-12-28",23.8789,24.4061,23.2186,24.0546,37577988.0],["2010-12-29",24.0546,24.5059,23.7506,24.0546,25099803.0],["2010-12-30",24.0546,24.3919,23.9786,24.2256,24321367.0],["2010-12-31",24.2256,25.1092,24.0736,25.0379,32122712.0],["2011-01-04",25.0379,25.5509,25.037918090820312,25.1757,29873216.0],["2011-01-05",25.1757,25.175662994384766,23.8979,24.0641,50767524.0],["2011-01-06",24.0641,24.064138412475586,23.7031,23.7744,24910500.0],["2011-01-07",23.7744,23.774381637573242,23.1806,23.2709,34552144.0],["2011-01-10",23.2709,23.6129,23.2281,23.3706,18647759.0],["2011-01-11",23.3706,23.4419,22.7864,23.0144,24097996.0],["2011-01-12",23.0144,23.3279,22.5631,22.8861,18573867.0],["2011-01-13",22.8861,23.0761,22.3256,22.4111,24941666.0],["2011-01-14",22.4111,22.411094665527344,21.6843,21.8078,27643743.0],["2011-01-17",21.8078,21.80783462524414,20.9053,20.9813,29715885.0],["2011-01-18",20.9813,21.5418,20.9006,21.5228,18456240.0],["2011-01-19",21.5228,22.0881,21.3328,22.0026,22551893.0],["2011-01-20",22.0026,22.002582550048828,20.9053,20.9718,22066387.0],["2011-01-21",20.9718,21.0858,20.454,20.72,22375804.0],["2011-01-24",20.72,21.0193,20.4255,20.5158,12617501.0],["2011-01-25",20.5158,20.515796661376953,19.618,19.8175,23709187.0],["2011-01-26",19.8175,20.0455,19.6655,19.9315,18373271.0],["2011-01-27",19.9315,20.568,19.8175,20.4445,27494029.0],["2011-01-28",20.4445,20.444543838500977,19.808,20.3353,24999919.0],["2011-01-31",20.3353,21.8981,20.335290908813477,21.8553,39299718.0],["2011-02-01",21.8553,21.8886,21.3993,21.8316,26461907.0],["2011-02-09",21.8316,22.4966,21.2046,21.3661,28365088.0],["2011-02-10",21.3661,21.5656,20.7343,21.5371,19896005.0],["2011-02-11",21.5371,21.7508,21.2806,21.5323,20982001.0],["2011-02-14",21.5323,22.2258,21.3756,22.0548,35270056.0],["2011-02-15",22.0548,22.8339,22.05483627319336,22.2638,46555107.0],["2011-02-16",22.2638,22.6866,22.0928,22.6106,35455322.0],["2011-02-17",22.6106,23.0144,22.5489,22.7579,31615713.0],["2011-02-18",22.7579,23.6034,22.75786018371582,22.8576,46340738.0],["2011-02-21",22.8576,23.2281,22.8006,23.0381,28520908.0],["2011-02-22",23.0381,24.0974,23.0144,23.0666,59947238.0],["2011-02-23",23.0666,24.6247,23.066614151000977,24.2589,78088346.0],["2011-02-24",24.2589,24.8099,23.7554,23.9644,45297150.0],["2011-02-25",23.9644,23.9691,23.1854,23.5654,32481194.0],["2011-02-28",23.5654,23.56537628173828,23.0856,23.5226,30603296.0],["2011-03-01",23.5226,23.52262306213379,23.0381,23.4751,35486229.0],["2011-03-02",23.4751,24.7054,23.3279,24.3349,74210060.0],["2011-03-03",24.3349,24.3396,23.5274,23.5369,39278321.0],["2011-03-04",23.5369,23.5511,23.0381,23.4276,24848858.0],["2011-03-07",23.4276,24.1971,23.427621841430664,23.9406,34376463.0],["2011-03-08",23.9406,24.1971,23.6556,23.8551,25144994.0],["2011-03-09",23.8551,23.85512924194336,23.4371,23.5321,25746838.0],["2011-03-10",23.5321,23.532127380371094,23.0999,23.1141,22005680.0],["2011-03-11",23.1141,23.2756,22.6819,23.0524,29502756.0],["2011-03-14",23.0524,23.5986,23.0381,23.1236,19669742.0],["2011-03-15",23.1236,23.123615264892578,22.0263,22.3636,31815384.0],["2011-03-16",22.3636,22.6961,21.9931,22.6059,26828809.0],["2011-03-17",22.6059,22.60585594177246,22.0406,22.1403,18195330.0],["2011-03-21",22.1403,23.0334,22.140338897705078,22.9526,36909945.0],["2011-03-22",22.9526,23.6081,22.95261001586914,23.4134,40741271.0],["2011-03-23",23.4134,23.8219,23.1094,23.5606,41135723.0],["2011-03-24",23.5606,24.5106,23.560625076293945,23.7506,48027685.0],["2011-03-25",23.7506,25.8787,23.5939,25.3704,137797378.0],["2011-03-28",25.3704,25.7362,25.0379,25.3704,71113976.0],["2011-03-29",25.3704,25.370426177978516,24.2304,24.2779,54786190.0],["2011-03-30",24.2779,25.2612,24.0926,25.2042,55273795.0],["2011-03-31",25.2042,25.5367,24.6152,24.9382,33588739.0],["2011-04-01",24.9382,25.3989,24.6437,25.0284,36762853.0],["2011-04-06",25.0284,25.8644,25.028413772583008,25.5794,56828085.0],["2011-04-07",25.5794,26.0497,25.1994,25.2802,44406922.0],["2011-04-08",25.2802,25.5319,24.8669,25.4559,51324558.0],["2011-04-11",25.4559,25.9737,25.1519,25.1709,47062726.0],["2011-04-12",25.1709,25.17091941833496,24.2256,24.4536,44078835.0],["2011-04-13",24.4536,24.9382,23.7411,24.8337,41810802.0],["2011-04-14",24.8337,25.3894,24.3919,25.1044,43074804.0],["2011-04-15",25.1044,25.8787,25.104415893554688,25.5889,70457817.0],["2011-04-25",25.5889,27.3132,25.3704,25.6602,125069305.0],["2011-04-26",25.6602,25.66017723083496,24.1306,24.2066,49781344.0],["2011-04-27",24.2066,24.6959,23.7554,23.9644,30284481.0],["2011-04-28",23.9644,24.7814,23.964384078979492,24.0451,32417518.0],["2011-04-29",24.0451,24.4156,24.04513931274414,24.3396,22214783.0],["2011-05-03",24.3396,24.339645385742188,22.6011,23.3801,38786571.0],["2011-05-04",23.3801,23.38011932373047,22.3731,22.4301,34966147.0],["2011-05-05",22.4301,22.8766,22.0881,22.3873,21729216.0],["2011-05-06",22.3873,22.387340545654297,21.1856,21.6368,34416412.0],["2011-05-09",21.6368,22.0881,21.636825561523438,21.9361,17677441.0],["2011-05-10",21.9361,22.2591,21.8506,22.0548,19814376.0],["2011-05-11",22.0548,22.2306,21.9931,22.0168,15743866.0],["2011-05-12",22.0168,22.016834259033203,20.9908,21.0003,31278585.0],["2011-05-13",21.0003,21.3756,20.8816,21.3423,18447057.0],["2011-05-16",21.3423,21.342317581176758,20.9053,20.9338,14202755.0],["2011-05-17",20.9338,21.6368,20.7771,21.4183,21164440.0],["2011-05-18",21.4183,21.4658,21.0621,21.4041,11125473.0],["2011-05-19",21.4041,21.7033,21.3756,21.5086,11732203.0],["2011-05-20",21.5086,21.6131,21.2616,21.5941,11018334.0],["2011-05-23",21.5941,21.9892,21.1847,21.2037,18675497.0],["2011-05-24",21.2037,21.8892,21.1751,21.7702,16279007.0],["2011-05-25",21.7702,22.1225,21.6655,21.8845,18837244.0],["2011-05-26",21.8845,22.1844,21.6131,21.7083,12368742.0],["2011-05-27",21.7083,21.70832633972168,20.8895,20.9228,17900027.0],["2011-05-30",20.9228,21.3227,20.7467,20.9609,11062786.0],["2011-05-31",20.9609,21.3608,20.960914611816406,21.3227,9217270.0],["2011-06-01",21.3227,21.3275,21.0466,21.1989,10102755.0],["2011-06-02",21.1989,21.4846,20.9942,21.3037,15048223.0],["2011-06-03",21.3037,21.4751,21.0895,21.3465,12099234.0],["2011-06-07",21.3465,21.9702,21.34652328491211,21.9226,19679707.0],["2011-06-08",21.9226,21.92255401611328,21.5703,21.7464,12825095.0],["2011-06-09",21.7464,22.8033,21.6369,21.913,27585912.0],["2011-06-10",21.913,21.91303253173828,21.3275,21.7226,16379945.0],["2011-06-13",21.7226,21.722610473632812,21.2799,21.5703,9960847.0],["2011-06-14",21.5703,21.8273,21.2942,21.7179,10738987.0],["2011-06-15",21.7179,21.9368,21.5988,21.6322,12223132.0],["2011-06-16",21.6322,21.6322,21.3275,21.3322,8701075.0],["2011-06-17",21.3322,21.556,21.1133,21.1228,8421771.0],["2011-06-20",21.1228,21.3132,20.9466,20.9895,8601797.0],["2011-06-21",20.9895,21.2799,20.9466,21.1894,8982107.0],["2011-06-22",21.1894,21.3418,20.8943,20.9657,9457758.0],["2011-06-23",20.9657,21.2989,20.8276,21.2085,11168820.0],["2011-06-24",21.2085,21.7417,20.8514,21.5465,26540167.0],["2011-06-27",21.5465,21.6607,21.237,21.4655,19049132.0],["2011-06-28",21.4655,22.0654,21.4417,21.6845,25869136.0],["2011-06-29",21.6845,21.7702,21.2561,21.3465,14442720.0],["2011-07-01",21.3465,21.7464,21.34652328491211,21.6512,19581615.0],["2011-07-04",21.6512,22.4462,21.5179,22.3177,38251795.0],["2011-07-05",22.3177,22.47,22.0511,22.3558,24977069.0],["2011-07-06",22.3558,22.7557,22.2939,22.589,25743751.0],["2011-07-07",22.589,23.1746,22.5795,22.7985,29677532.0],["2011-07-08",22.7985,23.0651,22.589,22.8175,15845380.0],["2011-07-11",22.8175,23.2317,22.7319,23.1222,18032848.0],["2011-07-12",23.1222,23.2079,22.6843,22.7366,23095168.0],["2011-07-13",22.7366,23.803,22.736616134643555,23.5507,37846904.0],["2011-07-14",23.5507,24.7932,23.55068016052246,23.8411,55689470.0],["2011-07-15",23.8411,24.2791,23.603,23.7316,27544899.0],["2011-07-18",23.7316,24.1886,23.5126,23.9363,22435016.0],["2011-07-19",23.9363,24.6028,23.936290740966797,24.3981,32132118.0],["2011-07-20",24.3981,24.398069381713867,23.6126,23.7697,28374055.0],["2011-07-21",23.7697,23.9363,23.2317,23.2603,18769124.0],["2011-07-22",23.2603,23.3174,22.9842,23.0841,15129920.0],["2011-07-25",23.0841,23.603,23.0651,23.1698,22565078.0],["2011-07-26",23.1698,23.6078,22.9699,23.4888,17190089.0],["2011-07-27",23.4888,23.9315,23.3269,23.7268,20800962.0],["2011-07-28",23.7268,23.726823806762695,23.0794,23.3698,14032165.0],["2011-07-29",23.3698,23.4221,22.7223,22.7414,18302687.0],["2011-08-01",22.7414,22.9889,22.7081,22.7747,10253822.0],["2011-08-02",22.7747,22.9889,22.2129,22.889,13176542.0],["2011-08-03",22.889,23.6554,22.888954162597656,23.5412,26563848.0],["2011-08-04",23.5412,24.0839,23.3269,23.5364,20092508.0],["2011-08-05",23.5364,23.7649,22.6128,23.3269,23301407.0],["2011-08-08",23.3269,25.2407,22.7937,24.8456,107018661.0],["2011-08-09",24.8456,25.4644,24.3552,24.4504,91517980.0],["2011-08-10",24.4504,24.7313,24.0458,24.6075,57026419.0],["2011-08-11",24.6075,25.3407,24.5647,24.5885,54519934.0],["2011-08-12",24.5885,24.58848762512207,23.9458,24.1791,33152572.0],["2011-08-15",24.1791,24.1790771484375,23.6983,23.9077,25696985.0],["2011-08-16",23.9077,24.3981,23.7554,24.379,28371983.0],["2011-08-17",24.379,24.37902069091797,23.9887,24.0125,16555955.0],["2011-08-18",24.0125,24.1838,23.7459,23.803,15869328.0],["2011-08-19",23.803,24.5171,23.802989959716797,24.1077,31824449.0],["2011-08-22",24.1077,24.3743,23.9744,24.3457,25987312.0],["2011-08-23",24.3457,24.6409,23.922,23.9601,26304750.0],["2011-08-24",23.9601,23.960086822509766,23.1032,23.2603,34253154.0],["2011-08-25",23.2603,23.26028823852539,22.3843,22.9318,34837622.0],["2011-08-26",22.9318,23.2174,22.8271,23.0794,18375819.0],["2011-08-29",23.0794,23.227,22.8509,22.9413,12925198.0],["2011-08-30",22.9413,23.0413,22.789,22.8271,15353530.0],["2011-08-31",22.8271,23.0365,22.8033,22.8413,9073296.0],["2011-09-01",22.8413,23.0365,22.6128,22.6128,12164867.0],["2011-09-02",22.6128,22.7271,22.2606,22.3796,11100810.0],["2011-09-05",22.3796,22.8318,22.379568099975586,22.5748,15024664.0],["2011-09-06",22.5748,22.8461,22.2796,22.7985,13164083.0],["2011-09-07",22.7985,22.798505783081055,22.3272,22.5224,13650239.0],["2011-09-08",22.5224,22.52239227294922,22.1796,22.3558,13112155.0],["2011-09-09",22.3558,22.589,22.2034,22.2796,8738001.0],["2011-09-13",22.2796,22.279603958129883,21.4465,21.4751,13740650.0],["2011-09-14",21.4751,21.6845,20.9466,21.3751,12539076.0],["2011-09-15",21.3751,21.5941,21.2323,21.5274,11489051.0],["2011-09-16",21.5274,21.775,21.2323,21.7274,19648858.0],["2011-09-19",21.7274,21.8035,21.2942,21.3227,7516421.0],["2011-09-20",21.3227,21.322715759277344,20.9133,21.0656,9562616.0],["2011-09-21",21.0656,21.5417,20.9657,21.4989,10854221.0],["2011-09-22",21.4989,21.49886131286621,20.8324,20.8562,13514517.0],["2011-09-23",20.8562,20.856182098388672,19.5946,20.2801,30495775.0],["2011-09-26",20.2801,20.2801456451416,18.7187,18.8996,27896429.0],["2011-09-27",18.8996,19.1662,18.852,19.0995,13760005.0],["2011-09-28",19.0995,19.3376,18.8996,18.9615,13494492.0],["2011-09-29",18.9615,18.961463928222656,17.9951,18.1331,19047969.0],["2011-09-30",18.1331,18.5187,18.133119583129883,18.5044,11940467.0],["2011-10-10",18.5044,18.6092,18.2712,18.3521,7073195.0],["2011-10-11",18.3521,19.1328,18.35210609436035,18.4711,11100297.0],["2011-10-12",18.4711,18.9424,18.2093,18.8425,11859954.0],["2011-10-13",18.8425,19.4042,18.733,19.1328,17341133.0],["2011-10-14",19.1328,19.132843017578125,18.8805,19.0376,8440089.0],["2011-10-17",19.0376,19.2138,18.871,18.9567,6963435.0],["2011-10-18",18.9567,18.956703186035156,18.176,18.2188,12050289.0],["2011-10-19",18.2188,18.4426,18.1141,18.1807,7263471.0],["2011-10-20",18.1807,18.1855,17.3095,17.3762,12755748.0],["2011-10-21",17.3762,17.3762,16.5907,16.6907,17245891.0],["2011-10-24",16.6907,16.9239,16.4859,16.9096,12195553.0],["2011-10-25",16.9096,17.5,16.7811,17.3143,17277784.0],["2011-10-26",17.3143,18.4759,17.314298629760742,18.1807,34491190.0],["2011-10-27",18.1807,18.2807,17.8522,17.9808,19661036.0],["2011-10-28",17.9808,18.652,17.98077964782715,18.3902,19602261.0],["2011-10-31",18.3902,18.4711,17.8427,18.3045,17637085.0],["2011-11-01",18.3045,18.4235,17.876,18.1046,11038469.0],["2011-11-02",18.1046,18.3283,17.5333,18.2617,18231655.0],["2011-11-03",18.2617,18.8044,18.261659622192383,18.4997,27626825.0],["2011-11-04",18.4997,19.2899,18.49968147277832,18.9139,23862000.0],["2011-11-07",18.9139,19.2281,18.7568,19.0805,16513476.0],["2011-11-08",19.0805,19.6518,18.971,19.0186,20465314.0],["2011-11-09",19.0186,19.1852,18.8853,19.0757,14448635.0],["2011-11-10",19.0757,19.075716018676758,18.5235,18.633,12529443.0],["2011-11-11",18.633,18.7044,18.4806,18.5901,8239071.0],["2011-11-14",18.5901,19.3518,18.590131759643555,19.2281,19995122.0],["2011-11-15",19.2281,19.2614,19.0424,19.1662,9717272.0],["2011-11-16",19.1662,19.3375,18.6615,18.6663,11751101.0],["2011-11-17",18.6663,18.7568,18.5187,18.6044,7754302.0],["2011-11-18",18.6044,18.604419708251953,17.8951,17.9522,12420866.0],["2011-11-21",17.9522,17.95221710205078,17.5666,17.6333,14020611.0],["2011-11-22",17.6333,17.8475,17.3762,17.8332,9478007.0],["2011-11-23",17.8332,17.9665,17.619,17.6428,8426824.0],["2011-11-24",17.6428,17.64277458190918,17.2905,17.4333,7307587.0],["2011-11-25",17.4333,17.7761,17.3714,17.5047,5985422.0],["2011-11-28",17.5047,17.7713,17.4333,17.538,7202604.0],["2011-11-29",17.538,17.8999,17.538042068481445,17.8618,11633828.0],["2011-11-30",17.8618,17.8999,17.1429,17.281,11859703.0],["2011-12-01",17.281,18.3093,17.280975341796875,17.9808,26170227.0],["2011-12-02",17.9808,17.98077964782715,17.5904,17.9094,10794468.0],["2011-12-05",17.9094,18.0379,17.3048,17.3714,12618285.0],["2011-12-06",17.3714,17.3762,16.6621,16.8049,15755561.0],["2011-12-07",16.8049,17.0667,16.804912567138672,16.9763,6428868.0],["2011-12-08",16.9763,17.1905,16.8287,16.9906,6202586.0],["2011-12-09",16.9906,16.990571975708008,16.7145,16.743,7044316.0],["2011-12-12",16.743,16.862,16.56688117980957,16.5669,8380648.0],["2011-12-13",16.5669,16.56688117980957,15.6528,15.8956,18626895.0],["2011-12-14",15.8956,15.895635604858398,15.3339,15.4148,10842314.0],["2011-12-15",15.4148,15.414814949035645,14.2247,14.2723,23977021.0],["2011-12-16",14.2723,14.496,13.8057,14.3913,26052862.0],["2011-12-19",14.3913,14.4103,13.701,14.1199,19723037.0],["2011-12-20",14.1199,14.2818,13.9581,14.1104,10964735.0],["2011-12-21",14.1104,14.4103,13.82,13.9866,12990080.0],["2011-12-22",13.9866,13.986634254455566,13.4058,13.7534,16742604.0],["2011-12-23",13.7534,13.9962,13.5677,13.8295,10510984.0],["2011-12-26",13.8295,14.0009,13.6153,13.7296,7852444.0],["2011-12-27",13.7296,13.82,13.5487,13.5534,8637378.0],["2011-12-28",13.5534,13.5725,13.1869,13.5677,12212405.0],["2011-12-29",13.5677,13.567704200744629,13.2345,13.3249,8637063.0],["2011-12-30",13.3249,13.5915,13.324912071228027,13.5153,11339448.0],["2012-01-04",13.5153,13.9295,13.463,13.4677,12045871.0],["2012-01-05",13.4677,13.7962,13.4058,13.5582,11501323.0],["2012-01-06",13.5582,13.7343,13.3868,13.72,8976284.0],["2012-01-09",13.72,14.2818,13.6153,14.277,18965544.0],["2012-01-10",14.277,14.9721,14.139,14.9292,27693188.0],["2012-01-11",14.9292,15.1577,14.6722,14.8959,20988707.0],["2012-01-12",14.8959,15.0721,14.7341,15.0054,17799463.0],["2012-01-13",15.0054,15.2339,14.4341,14.6864,17960940.0],["2012-01-16",14.6864,14.686444282531738,14.0438,14.0628,14037551.0],["2012-01-17",14.0628,15.4672,14.062807083129883,15.4672,35471441.0],["2012-01-18",15.4672,15.9242,15.291,15.3482,38223737.0],["2012-01-19",15.3482,16.8335,15.2196,16.3288,49148940.0],["2012-01-20",16.3288,16.605,15.7052,16.2146,29788969.0],["2012-01-30",16.2146,17.3762,16.214599609375,16.6288,42278693.0],["2012-01-31",16.6288,16.8954,16.286,16.605,18724030.0],["2012-02-01",16.605,16.9906,15.7528,15.967,29377728.0],["2012-02-02",15.967,16.405,15.9528,16.3907,22813118.0],["2012-02-03",16.3907,17.0667,16.286,16.9572,32949385.0],["2012-02-06",16.9572,16.957246780395508,16.5907,16.743,26306216.0],["2012-02-07",16.743,16.74302101135254,16.1194,16.4431,22639879.0],["2012-02-08",16.4431,17.3762,16.443105697631836,17.2096,40235183.0],["2012-02-09",17.2096,17.3714,16.862,17.0572,25436656.0],["2012-02-10",17.0572,17.3524,16.7335,16.8573,19544091.0],["2012-02-13",16.8573,17.1286,16.5431,16.8811,13829124.0],["2012-02-14",16.8811,16.88108253479004,16.6145,16.6859,11822623.0],["2012-02-15",16.6859,17.081,16.605,17.0191,22499876.0],["2012-02-16",17.0191,17.019134521484375,16.7097,16.9001,16610204.0],["2012-02-17",16.9001,17.0905,16.7811,16.8811,9688287.0],["2012-02-20",16.8811,17.2762,16.88108253479004,16.9477,19437743.0],["2012-02-21",16.9477,17.0429,16.6335,17.0239,13793925.0],["2012-02-22",17.0239,17.3619,17.02389907836914,17.2762,23773886.0],["2012-02-23",17.2762,17.8284,17.276214599609375,17.4666,26836672.0],["2012-02-24",17.4666,17.6904,17.466636657714844,17.6142,19030906.0],["2012-02-27",17.6142,17.8332,17.5238,17.6618,28546523.0],["2012-02-28",17.6618,17.7951,17.3905,17.6618,22551487.0],["2012-02-29",17.6618,18.3235,17.638,17.9236,31535261.0],["2012-03-01",17.9236,17.923646926879883,17.0905,17.4762,32238999.0],["2012-03-02",17.4762,17.5904,17.3762,17.519,23957485.0],["2012-03-05",17.519,17.51900291442871,17.2572,17.4,21884031.0],["2012-03-06",17.4,17.399986267089844,16.6621,16.7335,29481896.0],["2012-03-07",16.7335,16.733503341674805,16.2527,16.3765,21251035.0],["2012-03-08",16.3765,16.7906,16.37645721435547,16.7573,19323485.0],["2012-03-09",16.7573,17.2381,16.757308959960938,17.081,18423486.0],["2012-03-12",17.081,17.1286,16.8287,16.9906,16527892.0],["2012-03-13",16.9906,17.081,16.9001,17.0287,15151039.0],["2012-03-14",17.0287,17.1048,16.3098,16.3669,33897153.0],["2012-03-15",16.3669,16.366933822631836,15.7052,15.9813,33455436.0],["2012-03-16",15.9813,16.3431,15.981327056884766,16.2051,21034143.0],["2012-03-19",16.2051,16.6526,16.0908,16.6288,18696487.0],["2012-03-20",16.6288,16.6335,16.167,16.3384,14913093.0],["2012-03-21",16.3384,16.7049,16.2717,16.5431,18625423.0],["2012-03-22",16.5431,16.724,16.386,16.6335,15046439.0],["2012-03-23",16.6335,16.63353157043457,16.0861,16.1099,14017878.0],["2012-03-26",16.1099,16.3193,15.9861,16.048,8500259.0],["2012-03-27",16.048,16.6573,16.0479736328125,16.4336,14925370.0],["2012-03-28",16.4336,16.4336,15.9956,16.1813,12801845.0],["2012-03-29",16.1813,16.181272506713867,15.4291,15.8338,16556210.0],["2012-03-30",15.8338,15.8956,15.2434,15.61,13105095.0],["2012-04-05",15.61,15.7957,15.1006,15.7528,18196636.0],["2012-04-06",15.7528,15.752817153930664,15.5719,15.6719,8792011.0],["2012-04-25",15.6719,17.0382,15.671889305114746,16.6002,38885233.0],["2012-04-26",16.6002,16.724,16.4336,16.5716,19130389.0],["2012-04-27",16.5716,16.8954,16.5716,16.724,18509848.0],["2012-05-02",16.724,17.3762,16.72397804260254,17.2334,33285921.0],["2012-05-03",17.2334,17.2334,16.9906,17.0858,17839786.0],["2012-05-04",17.0858,17.2238,16.8525,17.1953,20055815.0],["2012-05-07",17.1953,17.4476,16.9477,17.4095,28019891.0],["2012-05-08",17.4095,17.4143,17.1048,17.1858,19493191.0],["2012-05-09",17.1858,17.185762405395508,16.4955,16.6145,21220386.0],["2012-05-10",16.6145,16.7097,16.524,16.6097,11530125.0],["2012-05-11",16.6097,16.6383,16.2336,16.267,19420814.0],["2012-05-14",16.267,16.4241,15.8718,15.8956,20925052.0],["2012-05-15",15.8956,15.895635604858398,15.5624,15.8052,14807239.0],["2012-05-16",15.8052,15.9718,15.6243,15.8242,12011989.0],["2012-05-17",15.8242,16.2289,15.824228286743164,16.0908,13541236.0],["2012-05-18",16.0908,16.5907,16.0908145904541,16.2574,25200948.0],["2012-05-21",16.2574,16.4717,16.167,16.3479,11405463.0],["2012-05-22",16.3479,16.4336,16.186,16.3479,11474053.0],["2012-05-23",16.3479,16.34789276123047,15.8814,15.9908,12524251.0],["2012-05-24",15.9908,16.0194,15.8528,15.9147,6964448.0],["2012-05-25",15.9147,16.0004,15.8004,15.9004,7326387.0],["2012-05-28",15.9004,16.1765,15.7147,16.1384,11215496.0],["2012-05-29",16.1384,16.4955,16.0194,16.3765,21565856.0],["2012-05-30",16.3765,16.3765,16.0956,16.3431,10686131.0],["2012-05-31",16.3431,16.4479,16.1908,16.3336,11241462.0],["2012-06-01",16.3336,16.4145,16.2146,16.3479,14954019.0],["2012-06-04",16.3479,17.6095,16.34789276123047,17.2857,93002490.0],["2012-06-05",17.2857,17.3429,16.9001,16.943,40536961.0],["2012-06-06",16.943,18.395,16.94297218322754,18.0903,95008783.0],["2012-06-07",18.0903,18.0903,17.6523,17.738,59205349.0],["2012-06-08",17.738,17.73798942565918,16.9858,17.1382,45370552.0],["2012-06-11",17.1382,17.8046,17.138153076171875,17.4619,31745055.0],["2012-06-12",17.4619,17.461875915527344,17.1286,17.2048,21403274.0],["2012-06-13",17.2048,17.5999,17.204797744750977,17.4,21886978.0],["2012-06-14",17.4,17.5666,17.1905,17.2286,21762262.0],["2012-06-15",17.2286,17.3619,16.8335,17.1286,22178987.0],["2012-06-18",17.1286,17.2334,16.9573,17.1048,15859138.0],["2012-06-19",17.1048,17.253,16.9232,17.2339,16944429.0],["2012-06-20",17.2339,17.23390769958496,17.0092,17.0618,10536413.0],["2012-06-21",17.0618,17.061803817749023,16.3686,16.5025,21702680.0],["2012-06-25",16.5025,16.50247573852539,15.7902,15.9575,21936657.0],["2012-06-26",15.9575,16.2539,15.957501411437988,16.2061,13682264.0],["2012-06-27",16.2061,16.206085205078125,15.8332,16.034,12594185.0],["2012-06-28",16.034,16.0961,15.6707,15.6802,12960811.0],["2012-06-29",15.6802,15.7615,15.0588,15.6994,17027809.0],["2012-07-02",15.6994,16.1392,15.699352264404297,15.9193,11297202.0],["2012-07-03",15.9193,16.0388,15.7997,15.9288,9327671.0],["2012-07-04",15.9288,16.2252,15.928814888000488,16.0101,9017072.0],["2012-07-05",16.0101,16.010082244873047,15.7185,15.7854,9206758.0],["2012-07-06",15.7854,16.2061,15.4699,16.1726,17122820.0],["2012-07-09",16.1726,16.172626495361328,15.4747,15.5129,19521264.0],["2012-07-10",15.5129,15.512903213500977,15.2213,15.2882,12244539.0],["2012-07-11",15.2882,15.3838,15.1352,15.3265,8676657.0],["2012-07-12",15.3265,15.5368,14.8436,15.4077,22038110.0],["2012-07-13",15.4077,15.5846,15.1639,15.3647,9682799.0],["2012-07-16",15.3647,15.5607,15.2739,15.379,11243202.0],["2012-07-17",15.379,16.0531,15.379048347473145,16.0244,27961846.0],["2012-07-18",16.0244,16.02442741394043,15.6563,15.9097,15188100.0],["2012-07-19",15.9097,15.9814,15.6898,15.9001,11914099.0],["2012-07-20",15.9001,15.90013313293457,15.7041,15.7232,7925022.0],["2012-07-23",15.7232,15.723248481750488,15.3504,15.379,8805015.0],["2012-07-24",15.379,15.6563,15.25,15.5033,6635470.0],["2012-07-25",15.5033,15.5846,15.3456,15.379,5971122.0],["2012-07-26",15.379,15.9049,15.379048347473145,15.6229,15473120.0],["2012-07-27",15.6229,16.0053,15.622856140136719,15.9623,19608047.0],["2012-07-30",15.9623,16.2491,15.7328,15.7902,12204292.0],["2012-07-31",15.7902,16.1678,15.790180206298828,16.0149,16737341.0],["2012-08-01",16.0149,16.1726,15.881,16.1583,13911290.0],["2012-08-02",16.1583,16.15827751159668,15.7806,15.9049,10101624.0],["2012-08-03",15.9049,15.904911041259766,15.7137,15.8428,15069608.0],["2012-08-06",15.8428,16.23,15.842761039733887,16.1965,19842142.0],["2012-08-07",16.1965,16.9853,16.1583,16.6602,28595796.0],["2012-08-08",16.6602,16.971,16.4977,16.622,18182120.0],["2012-08-09",16.622,16.9232,16.4929,16.7319,14851172.0],["2012-08-10",16.7319,16.8276,16.3017,16.4355,11671560.0],["2012-08-13",16.4355,16.818,16.3877,16.6841,15900368.0],["2012-08-14",16.6841,16.68413734436035,16.187,16.6316,11079250.0],["2012-08-15",16.6316,16.63155174255371,16.2204,16.2826,7550596.0],["2012-08-16",16.2826,16.5551,16.2587,16.2921,5398927.0],["2012-08-17",16.2921,16.7319,16.29213523864746,16.7272,17535386.0],["2012-08-20",16.7272,16.7893,16.5168,16.7224,12130430.0],["2012-08-21",16.7224,16.971,16.708,16.7415,22675259.0],["2012-08-22",16.7415,17.1526,16.74150276184082,16.8084,20909556.0],["2012-08-23",16.8084,17.5685,16.808435440063477,17.4682,47226715.0],["2012-08-24",17.4682,17.559,17.0905,17.1048,41156362.0],["2012-08-27",17.1048,17.5016,17.0666,17.1431,27555986.0],["2012-08-28",17.1431,17.2052,16.6937,16.8276,20842567.0],["2012-08-29",16.8276,16.827558517456055,16.5025,16.622,19790766.0],["2012-08-30",16.622,16.62199592590332,15.7806,15.9862,21227072.0],["2012-08-31",15.9862,16.1487,15.7806,16.0292,9966982.0],["2012-09-03",16.0292,17.3056,16.029205322265625,17.1287,40117832.0],["2012-09-04",17.1287,17.296,16.9518,16.9853,19137208.0],["2012-09-05",16.9853,17.8649,16.8658,17.4203,39914002.0],["2012-09-06",17.4203,17.7789,17.3725,17.7072,26603540.0],["2012-09-07",17.7072,18.4768,17.5494,17.9605,70953491.0],["2012-09-10",17.9605,18.8258,17.960546493530273,18.3239,73961215.0],["2012-09-11",18.3239,18.8258,18.0275,18.539,45837222.0],["2012-09-12",18.539,18.8832,18.4195,18.5629,48613297.0],["2012-09-13",18.5629,18.562902450561523,18.0084,18.0131,33988534.0],["2012-09-14",18.0131,19.6003,18.013137817382812,18.9693,102258893.0],["2012-09-17",18.9693,19.5764,18.9262,19.1891,64776273.0],["2012-09-18",19.1891,19.18914794921875,18.4912,18.625,37104885.0],["2012-09-19",18.625,19.9827,18.625045776367188,19.8776,57079819.0],["2012-09-20",19.8776,19.9779,19.28,19.366,55042393.0],["2012-09-21",19.366,20.413,19.36603546142578,19.9206,51336582.0],["2012-09-24",19.9206,19.920578002929688,19.1796,19.6003,35067447.0],["2012-09-25",19.6003,19.600282669067383,18.8593,19.0075,37999631.0],["2012-09-26",19.0075,19.007492065429688,18.4004,18.6346,27372909.0],["2012-09-27",18.6346,19.6003,18.2856,19.2131,43169539.0],["2012-09-28",19.2131,20.0783,19.21305274963379,19.9445,51903006.0],["2012-10-08",19.9445,19.94447898864746,19.2943,19.4855,29520726.0],["2012-10-09",19.4855,19.8632,19.4855,19.6003,24686296.0],["2012-10-10",19.6003,19.8058,19.0553,19.6051,35179593.0],["2012-10-11",19.6051,19.868,19.2656,19.5381,24731080.0],["2012-10-12",19.5381,19.7915,19.3039,19.4091,18119878.0],["2012-10-15",19.4091,19.409059524536133,18.6585,18.7541,25318149.0],["2012-10-16",18.7541,18.9023,18.4816,18.735,19000210.0],["2012-10-17",18.735,19.0601,18.735000610351562,18.8354,15998090.0],["2012-10-18",18.8354,19.041,18.7446,18.9693,17332615.0],["2012-10-19",18.9693,18.96925163269043,18.5581,18.5916,20345668.0],["2012-10-22",18.5916,18.692,18.2187,18.5916,17007864.0],["2012-10-23",18.5916,18.9167,18.4912,18.6537,16509568.0],["2012-10-24",18.6537,18.653732299804688,18.3908,18.5533,10311293.0],["2012-10-25",18.5533,18.6298,18.2378,18.5151,17517104.0],["2012-10-26",18.5151,18.5868,17.9271,17.9366,19033861.0],["2012-10-29",17.9366,18.4051,17.9319,18.147,15345263.0],["2012-10-30",18.147,18.4051,18.0275,18.233,13319787.0],["2012-10-31",18.233,18.233036041259766,17.449,17.755,23584603.0],["2012-11-01",17.755,18.3,17.754981994628906,18.2952,19875864.0],["2012-11-02",18.2952,18.29519271850586,17.9605,18.1231,15061982.0],["2012-11-05",18.1231,18.12308692932129,17.449,17.7406,23041030.0],["2012-11-06",17.7406,18.0705,17.449,17.9749,19828000.0],["2012-11-07",17.9749,18.7398,17.974891662597656,18.5916,39895457.0],["2012-11-08",18.5916,18.692,18.2808,18.3287,19002599.0],["2012-11-09",18.3287,18.6872,18.32865333557129,18.429,16472524.0],["2012-11-12",18.429,18.5247,18.1661,18.2952,13379342.0],["2012-11-13",18.2952,18.29519271850586,17.7837,17.7884,14282776.0],["2012-11-14",17.7884,17.9127,17.6642,17.798,7476406.0],["2012-11-15",17.798,17.9175,17.5924,17.5924,7887698.0],["2012-11-16",17.5924,17.592445373535156,17.0714,17.2148,13722385.0],["2012-11-19",17.2148,17.4347,17.21,17.3964,10474651.0],["2012-11-20",17.3964,17.7837,17.39644432067871,17.4251,10616773.0],["2012-11-21",17.4251,17.5685,17.1144,17.5255,9897368.0],["2012-11-22",17.5255,17.7024,17.4012,17.4873,7674626.0],["2012-11-23",17.4873,17.6785,17.3773,17.6116,8696986.0],["2012-11-26",17.6116,18.1087,17.61156463623047,17.9462,17656293.0],["2012-11-27",17.9462,18.147,17.8458,17.8888,14811233.0],["2012-11-28",17.8888,17.888843536376953,17.3678,17.5877,13457350.0],["2012-11-29",17.5877,17.5924,17.2291,17.4347,11120040.0],["2012-11-30",17.4347,17.645,17.4108,17.6211,12354991.0],["2012-12-03",17.6211,17.621131896972656,16.971,16.9949,17275822.0],["2012-12-04",16.9949,16.99488067626953,16.3495,16.7319,19762807.0],["2012-12-05",16.7319,17.3391,16.3399,17.1622,20095223.0],["2012-12-06",17.1622,17.162195205688477,16.6459,16.7224,15656719.0],["2012-12-07",16.7224,17.4347,16.72238540649414,17.3964,24809574.0],["2012-12-10",17.3964,17.5351,17.2052,17.4825,23541456.0],["2012-12-11",17.4825,17.5207,17.21,17.2722,16476377.0],["2012-12-12",17.2722,17.8745,17.1383,17.841,36010235.0],["2012-12-13",17.841,17.841035842895508,17.1622,17.1765,34585762.0],["2012-12-14",17.1765,17.7741,16.9997,17.6546,37429292.0],["2012-12-17",17.6546,17.8649,17.449,17.6689,28046229.0],["2012-12-18",17.6689,17.9271,17.5924,17.8745,23909657.0],["2012-12-19",17.8745,17.874496459960938,17.2578,17.4634,31548040.0],["2012-12-20",17.4634,17.46337127685547,16.8993,17.3056,38520920.0],["2012-12-21",17.3056,17.305614471435547,16.9662,17.1574,29690293.0],["2012-12-24",17.1574,17.296,17.0714,17.253,20088369.0],["2012-12-25",17.253,17.5064,16.9949,17.4443,34373106.0],["2012-12-26",17.4443,18.1087,17.3439,17.7789,43379603.0],["2012-12-27",17.7789,18.0179,17.4538,17.9366,44214648.0],["2012-12-28",17.9366,18.2235,17.8076,18.0466,39215756.0],["2012-12-31",18.0466,18.2904,17.9319,18.2426,28930723.0],["2013-01-04",18.2426,18.24260139465332,17.6881,17.755,48312898.0],["2013-01-07",17.755,17.754981994628906,17.3343,17.4586,53926177.0],["2013-01-08",17.4586,17.5351,17.21,17.5303,31278620.0],["2013-01-09",17.5303,17.7072,17.4729,17.5351,27608119.0],["2013-01-10",17.5351,17.7932,17.3534,17.6881,32144495.0],["2013-01-11",17.6881,17.9701,17.3773,17.4156,27958672.0],["2013-01-14",17.4156,17.798,17.1526,17.7263,41597717.0],["2013-01-15",17.7263,18.1135,17.6403,18.0036,48026901.0],["2013-01-16",18.0036,18.5725,18.003572463989258,18.496,70597569.0],["2013-01-17",18.496,18.5533,18.1183,18.1231,37995534.0],["2013-01-18",18.1231,18.5772,18.12308692932129,18.429,37192385.0],["2013-01-21",18.429,18.6442,18.2235,18.3669,25984415.0],["2013-01-22",18.3669,18.4004,17.9271,18.0753,25026185.0],["2013-01-23",18.0753,18.1613,17.7598,17.9605,17235879.0],["2013-01-24",17.9605,18.037,17.4395,17.5207,33838896.0],["2013-01-25",17.5207,17.6881,17.3056,17.5399,18791650.0],["2013-01-28",17.5399,17.6689,17.3917,17.6498,27516234.0],["2013-01-29",17.6498,18.0466,17.4586,17.9749,39100845.0],["2013-01-30",17.9749,17.974891662597656,17.5781,17.6785,30025996.0],["2013-01-31",17.6785,18.1518,17.678497314453125,17.8602,32450240.0],["2013-02-01",17.8602,17.86016273498535,17.4729,17.7311,29799581.0],["2013-02-04",17.7311,18.1374,17.6211,18.0992,45750998.0],["2013-02-05",18.0992,18.2808,17.9175,18.0801,34748422.0],["2013-02-06",18.0801,18.2378,18.0227,18.0657,24745490.0],["2013-02-07",18.0657,18.5438,18.0275,18.4338,50026904.0],["2013-02-08",18.4338,18.5247,18.2044,18.3573,29766935.0],["2013-02-18",18.3573,18.357336044311523,17.4156,17.5446,70435040.0],["2013-02-19",17.5446,17.544639587402344,17.2339,17.2722,35563851.0],["2013-02-20",17.2722,17.4729,17.2243,17.4347,20160295.0],["2013-02-21",17.4347,17.434688568115234,16.5838,16.665,53388218.0],["2013-02-22",16.665,16.9136,16.6411,16.8323,20448832.0],["2013-02-25",16.8323,16.8706,16.7463,16.8084,13902180.0],["2013-02-26",16.8084,17.0044,16.5933,16.6124,26891149.0],["2013-02-27",16.6124,16.9662,16.61243438720703,16.7798,17166752.0],["2013-02-28",16.7798,16.8993,16.5837,16.8754,24034652.0],["2013-03-01",16.8754,16.875364303588867,16.6268,16.7319,21420071.0],["2013-03-04",16.7319,16.8801,16.3495,16.4117,24259012.0],["2013-03-05",16.4117,16.5885,16.411651611328125,16.5694,22353455.0],["2013-03-06",16.5694,16.6698,16.4451,16.5407,22606549.0],["2013-03-07",16.5407,16.6602,16.3782,16.6029,23050595.0],["2013-03-08",16.6029,16.602872848510742,16.4308,16.4451,15052703.0],["2013-03-11",16.4451,16.5264,16.3734,16.4642,9575425.0],["2013-03-12",16.4642,16.579,16.0627,16.1822,18973591.0],["2013-03-13",16.1822,16.4212,16.182180404663086,16.2635,11764696.0],["2013-03-14",16.2635,16.263450622558594,15.9957,16.0005,14256544.0],["2013-03-15",16.0005,16.1583,15.8332,15.8714,15044764.0],["2013-03-18",15.8714,16.0149,15.7902,15.8141,12900298.0],["2013-03-19",15.8141,16.12,15.814080238342285,16.0579,13595236.0],["2013-03-20",16.0579,16.3686,16.0149,16.3304,20808804.0],["2013-03-21",16.3304,16.3447,16.1678,16.2395,14339822.0],["2013-03-22",16.2395,16.4881,16.23954963684082,16.3399,12983798.0],["2013-03-25",16.3399,16.3925,16.1009,16.1631,11198450.0],["2013-03-26",16.1631,16.1822,15.8189,15.924,13349952.0],["2013-03-27",15.924,15.9671,15.7902,15.8093,12583192.0],["2013-03-28",15.8093,16.1965,15.7328,15.9384,24781114.0],["2013-03-29",15.9384,15.938376426696777,15.6898,15.728,12420582.0],["2013-04-01",15.728,15.728032112121582,15.2548,15.3217,18868965.0],["2013-04-02",15.3217,15.532,15.32168197631836,15.3599,8827726.0],["2013-07-01",15.3599,15.359926223754883,13.822493553161621,13.8225,2828868.0],["2013-07-02",13.8225,13.822493553161621,12.4388,12.4388,8387624.0],["2013-07-03",12.4388,12.438803672790527,11.1944,11.5259,140217449.0],["2013-07-04",11.5259,11.525949478149414,10.9975,11.2521,85934822.0],["2013-07-05",11.2521,11.6268,11.0551,11.3578,68757540.0],["2013-07-08",11.3578,11.357793807983398,10.2768,10.2864,67172628.0],["2013-07-09",10.2864,10.5506,10.286396026611328,10.3825,33967056.0],["2013-07-10",10.3825,10.5603,10.1375,10.5314,47508169.0],["2013-07-11",10.5314,11.3386,10.531424522399902,11.2233,80124596.0],["2013-07-12",11.2233,11.223267555236816,10.7572,10.8101,58020364.0],["2013-07-15",10.8101,11.0311,10.7813,10.8629,31365256.0],["2013-07-16",10.8629,10.862933158874512,10.5843,10.7572,29474266.0],["2013-07-17",10.7572,10.8966,10.6275,10.6467,31869225.0],["2013-07-18",10.6467,10.646732330322266,10.248,10.2576,36914189.0],["2013-07-19",10.2576,10.3537,10.0894,10.0942,27952002.0],["2013-07-22",10.0942,10.5987,10.09421443939209,10.5891,35763396.0],["2013-07-23",10.5891,11.2089,10.589076042175293,10.8005,56831879.0],["2013-07-24",10.8005,10.8677,10.4257,10.5651,32687102.0],["2013-07-25",10.5651,10.6035,10.2816,10.4209,26932450.0],["2013-07-26",10.4209,10.5218,10.3392,10.4257,16496704.0],["2013-07-29",10.4257,10.425726890563965,10.1615,10.1663,17368191.0],["2013-07-30",10.1663,10.4594,10.16628360748291,10.248,15231989.0],["2013-07-31",10.248,10.4257,10.24795913696289,10.3248,12602239.0],["2013-08-01",10.3248,10.5122,10.3104,10.4497,20567828.0],["2013-08-02",10.4497,10.449748039245605,10.28158950805664,10.2816,26016455.0],["2013-08-05",10.2816,10.3921,10.2576,10.3873,20385260.0],["2013-08-06",10.3873,10.387289047241211,10.2335,10.344,22340875.0],["2013-08-07",10.344,10.344046592712402,10.1903,10.2576,20795539.0],["2013-08-08",10.2576,10.3296,10.2383,10.2816,17544959.0],["2013-08-09",10.2816,10.6515,10.28158950805664,10.5891,57218860.0],["2013-08-12",10.5891,11.1704,10.5362,11.0407,73563349.0],["2013-08-13",11.0407,11.1272,10.887,10.9782,39699221.0],["2013-08-14",10.9782,10.978239059448242,10.738,10.8053,42517484.0],["2013-08-15",10.8053,11.1272,10.805277824401855,10.8629,37783004.0],["2013-08-16",10.8629,11.2665,10.862933158874512,10.887,66581764.0],["2013-08-19",10.887,10.9975,10.762,10.8821,31098516.0],["2013-08-20",10.8821,10.882149696350098,10.5795,10.6227,30128677.0],["2013-08-21",10.6227,10.7572,10.5939,10.7236,16056874.0],["2013-08-22",10.7236,10.723603248596191,10.493,10.517,21975480.0],["2013-08-23",10.517,10.6419,10.296,10.4882,18277838.0],["2013-08-26",10.4882,10.7765,10.488182067871094,10.7188,22881971.0],["2013-08-27",10.7188,11.0455,10.718798637390137,11.0407,42099598.0],["2013-08-28",11.0407,12.14572811126709,11.040698051452637,12.1457,126594512.0],["2013-08-29",12.1457,12.5877,11.9151,12.1073,113643669.0],["2013-08-30",12.1073,12.107293128967285,11.5308,11.8382,67037903.0],["2013-09-02",11.8382,12.1073,11.4827,11.9584,60712060.0],["2013-09-03",11.9584,11.958355903625488,11.5356,11.6797,40240336.0],["2013-09-04",11.6797,12.0112,11.679696083068848,11.795,47165859.0],["2013-09-05",11.795,11.795002937316895,11.3386,11.4347,39902128.0],["2013-09-06",11.4347,11.5788,11.1464,11.574,32307954.0],["2013-09-09",11.574,11.7518,11.4443,11.7373,38622742.0],["2013-09-10",11.7373,11.737348556518555,11.4154,11.574,46626659.0],["2013-09-11",11.574,11.573995590209961,11.1992,11.4347,48998814.0],["2013-09-12",11.4347,11.434666633605957,11.1368,11.18,39755769.0],["2013-09-13",11.18,11.18002986907959,10.9302,11.0071,37065550.0],["2013-09-16",11.0071,11.2233,11.007065773010254,11.0551,26163642.0],["2013-09-17",11.0551,11.055112838745117,10.6948,10.7044,27887730.0],["2013-09-18",10.7044,10.8821,10.5843,10.8149,18870752.0],["2013-09-23",10.8149,11.0215,10.814886093139648,10.9398,25293468.0],["2013-09-24",10.9398,10.939804077148438,10.6371,10.6611,24322812.0],["2013-09-25",10.6611,10.714,10.5699,10.7092,24205257.0],["2013-09-26",10.7092,10.8005,10.5747,10.5795,18760051.0],["2013-09-27",10.5795,10.5794677734375,10.4257,10.4834,16290881.0],["2013-09-30",10.4834,10.6708,10.483378410339355,10.6515,13142901.0],["2013-10-08",10.6515,10.6948,10.4786,10.69,17598939.0],["2013-10-09",10.69,10.69,10.5699,10.6371,16747866.0],["2013-10-10",10.6371,10.637120246887207,10.4209,10.469,23515370.0],["2013-10-11",10.469,10.5506,10.3537,10.5362,26409663.0],["2013-10-14",10.5362,10.536226272583008,10.344,10.4353,21510364.0],["2013-10-15",10.4353,10.5506,10.3681,10.5026,21314772.0],["2013-10-16",10.5026,10.9398,10.3537,10.8101,47610220.0],["2013-10-17",10.8101,10.810083389282227,10.4353,10.469,28129506.0],["2013-10-18",10.469,10.8822,10.468965530395508,10.6179,28125517.0],["2013-10-21",10.6179,10.6756,10.4738,10.6323,23249310.0],["2013-10-22",10.6323,10.632318496704102,10.4786,10.5266,17253025.0],["2013-10-23",10.5266,10.7524,10.526618003845215,10.5747,25565028.0],["2013-10-24",10.5747,10.574665069580078,10.4305,10.4738,14791869.0],["2013-10-25",10.4738,10.5602,10.2624,10.296,17144884.0],["2013-10-28",10.296,10.3681,10.2335,10.3008,10998373.0],["2013-10-29",10.3008,10.3489,9.9693,10.0798,20843278.0],["2013-10-30",10.0798,10.099,9.9213,10.0846,14050461.0],["2013-10-31",10.0846,10.08460521697998,9.8588,9.878,16387305.0],["2013-11-01",9.878,9.878011703491211,9.6186,9.7963,15673645.0],["2013-11-04",9.7963,9.8204,9.7195,9.7867,10759629.0],["2013-11-05",9.7867,9.7963,9.6858,9.7915,9130087.0],["2013-11-06",9.7915,9.791532516479492,9.6954,9.7243,9873480.0],["2013-11-07",9.7243,9.8444,9.7195,9.7963,12325732.0],["2013-11-08",9.7963,9.796337127685547,9.609,9.6138,12337911.0],["2013-11-11",9.6138,9.613765716552734,9.3687,9.412,15110749.0],["2013-11-12",9.412,9.4888,9.3543,9.484,13033725.0],["2013-11-13",9.484,9.484045028686523,9.3159,9.3207,11646421.0],["2013-11-14",9.3207,9.388,9.2775,9.3351,12389881.0],["2013-11-15",9.3351,9.5225,9.33510684967041,9.4792,18434609.0],["2013-11-18",9.4792,9.6522,9.4264,9.6378,22811222.0],["2013-11-19",9.6378,9.63779067993164,9.4889,9.5321,15548093.0],["2013-11-20",9.5321,9.609,9.484,9.5321,13799009.0],["2013-11-21",9.5321,9.532092094421387,9.3159,9.3687,19404713.0],["2013-11-22",9.3687,9.6618,9.3159,9.5417,25975225.0],["2013-11-25",9.5417,9.54170036315918,9.3543,9.3735,17426802.0],["2013-11-26",9.3735,9.4937,9.373542785644531,9.436,10811975.0],["2013-11-27",9.436,9.436002731323242,9.3399,9.4168,15592556.0],["2013-11-28",9.4168,9.681,9.3735,9.5417,32742268.0],["2013-11-29",9.5417,9.5753,9.46,9.484,19042121.0],["2013-12-02",9.484,9.484045028686523,9.3063,9.3255,20508379.0],["2013-12-03",9.3255,9.3495,9.1958,9.3207,16595388.0],["2013-12-04",9.3207,9.3832,9.2486,9.3687,18698278.0],["2013-12-05",9.3687,9.4985,9.3687,9.388,17617085.0],["2013-12-06",9.388,9.387956619262695,9.2871,9.3447,11724249.0],["2013-12-09",9.3447,9.4792,9.3207,9.4216,15093818.0],["2013-12-10",9.4216,9.4552,9.3399,9.4168,15791412.0],["2013-12-11",9.4168,9.5417,9.3783,9.3976,20489526.0],["2013-12-12",9.3976,9.397564888000488,9.2919,9.3063,14736744.0],["2013-12-13",9.3063,9.306280136108398,9.1381,9.1862,16498088.0],["2013-12-16",9.1862,9.2054,9.0036,9.0612,20866340.0],["2013-12-17",9.0612,9.1045,8.994,9.0324,10799899.0],["2013-12-18",9.0324,9.032424926757812,8.8402,8.9171,15221169.0],["2013-12-19",8.9171,8.9556,8.8066,8.8162,11451807.0],["2013-12-20",8.8162,8.81622314453125,8.3646,8.3742,29556817.0],["2013-12-23",8.3742,8.4078,8.2012,8.2349,12922383.0],["2013-12-24",8.2349,8.3021,8.1868,8.2541,9429158.0],["2013-12-25",8.2541,8.2925,8.2012,8.2877,10918205.0],["2014-01-02",8.2877,8.8162,8.287729263305664,8.6721,39112180.0],["2014-01-03",8.6721,8.773,8.624,8.6769,17969307.0],["2014-01-06",8.6769,8.7442,8.3358,8.3982,16653071.0],["2014-01-07",8.3982,8.403,8.2829,8.3358,11399113.0],["2014-01-08",8.3358,8.335774421691895,7.985,8.0091,23965837.0],["2014-01-09",8.0091,8.0235,7.8649,7.9082,18776084.0],["2014-01-10",7.9082,8.0715,7.8986,7.9226,19720890.0],["2014-01-13",7.9226,8.134,7.889,7.913,19269510.0],["2014-01-14",7.913,7.9514,7.7448,7.8073,23126918.0],["2014-01-15",7.8073,7.807282447814941,7.5671,7.6055,22956133.0],["2014-01-16",7.6055,7.7592,7.4662,7.6343,23418448.0],["2014-01-17",7.6343,7.6343207359313965,7.3605,7.3653,19367949.0],["2014-01-20",7.3653,7.4902,7.365269660949707,7.4277,12753906.0],["2014-01-21",7.4277,7.5142,7.3749,7.4373,11910643.0],["2014-01-22",7.4373,7.6872,7.3845,7.6199,19626463.0],["2014-01-23",7.6199,7.716,7.5526,7.6151,18436283.0],["2014-01-24",7.6151,7.9034,7.615102291107178,7.8361,30484479.0],["2014-01-27",7.8361,8.1388,7.8217,8.0379,33067759.0],["2014-01-28",8.0379,8.037897109985352,7.8217,7.8697,17364974.0],["2014-01-29",7.8697,7.9082,7.764,7.8073,14195970.0],["2014-01-30",7.8073,8.0235,7.807282447814941,7.9226,16013966.0],["2014-02-07",7.9226,7.922589302062988,7.6872,7.7977,15887709.0],["2014-02-10",7.7977,8.0139,7.764,8.0091,23680494.0],["2014-02-11",8.0091,8.3934,8.009071350097656,8.2877,45287536.0],["2014-02-12",8.2877,8.3838,8.2157,8.2829,31263183.0],["2014-02-13",8.2829,8.576,8.2301,8.3069,56363525.0],["2014-02-14",8.3069,8.4847,8.2973,8.3502,26046475.0],["2014-02-17",8.3502,8.6481,8.350187301635742,8.5568,40275107.0],["2014-02-18",8.5568,8.5568,8.2877,8.2973,36142890.0],["2014-02-19",8.2973,8.4607,8.29733943939209,8.3982,23083402.0],["2014-02-20",8.3982,8.403,8.2253,8.2493,18496584.0],["2014-02-21",8.2493,8.3069,8.0283,8.11,19619472.0],["2014-02-24",8.11,8.158,7.9322,7.985,16698388.0],["2014-02-25",7.985,8.2061,7.9178,7.9658,22604803.0],["2014-02-26",7.9658,8.7634,7.965829849243164,8.7634,91065559.0],["2014-02-27",8.7634,8.763374328613281,8.4463,8.624,79263672.0],["2014-02-28",8.624,9.2054,8.528,9.0564,99436652.0],["2014-03-03",9.0564,9.3591,8.9604,9.3159,72768326.0],["2014-03-04",9.3159,9.6954,9.0805,9.0949,97576706.0],["2014-03-05",9.0949,9.09488582611084,8.6721,8.8258,57544049.0],["2014-03-06",8.8258,8.8739,8.6,8.7057,33208254.0],["2014-03-07",8.7057,8.9988,8.705719947814941,8.8979,45098727.0],["2014-03-10",8.8979,8.897899627685547,8.182,8.3021,46865191.0],["2014-03-11",8.3021,8.4751,8.2493,8.4175,21390785.0],["2014-03-12",8.4175,8.8835,8.417451858520508,8.8691,50347074.0],["2014-03-13",8.8691,9.2246,8.7922,8.8354,45226802.0],["2014-03-14",8.8354,9.0997,8.7249,8.9267,34012074.0],["2014-03-17",8.9267,9.1141,8.8451,9.0709,32290952.0],["2014-03-18",9.0709,9.070862770080566,8.552,8.7009,43273522.0],["2014-03-19",8.7009,8.70091438293457,8.4559,8.5135,25616223.0],["2014-03-20",8.5135,8.513542175292969,8.11,8.182,33284700.0],["2014-03-21",8.182,8.3262,7.9658,8.2733,28167169.0],["2014-03-24",8.2733,8.273317337036133,8.0763,8.1916,24487881.0],["2014-03-25",8.1916,8.191641807556152,7.9802,8.1532,21154638.0],["2014-03-26",8.1532,8.2877,8.1244,8.2109,16129835.0],["2014-03-27",8.2109,8.210858345031738,7.9947,8.0235,21153458.0],["2014-03-28",8.0235,8.0283,7.9322,7.9514,18699752.0],["2014-03-31",7.9514,8.0956,7.951416015625,8.0427,14013088.0],["2014-04-01",8.0427,8.0907,7.9274,8.0523,10895318.0],["2014-04-02",8.0523,8.1244,8.0379,8.0956,11615828.0],["2014-04-03",8.0956,8.2253,8.0907,8.1148,15184568.0],["2014-04-04",8.1148,8.114768028259277,7.961,8.0763,12472569.0],["2014-04-08",8.0763,8.3021,8.0331,8.2925,26426252.0],["2014-04-09",8.2925,8.3886,8.2253,8.3118,24188781.0],["2014-04-10",8.3118,8.3646,8.2349,8.3358,22961574.0],["2014-04-11",8.3358,8.4271,8.2925,8.3214,23049709.0],["2014-04-14",8.3214,8.4367,8.2877,8.3694,16959331.0],["2014-04-15",8.3694,8.369406700134277,8.0859,8.1052,22990264.0],["2014-04-16",8.1052,8.105159759521484,7.9226,8.0331,15741604.0],["2014-04-17",8.0331,8.0859,7.9995,8.0235,8544288.0],["2014-04-18",8.0235,8.0379,7.9466,8.0331,9176908.0],["2014-04-21",8.0331,8.033092498779297,7.9178,7.9226,11975247.0],["2014-04-22",7.9226,7.9322,7.7881,7.9034,10931233.0],["2014-04-23",7.9034,7.9274,7.8265,7.8457,8306248.0],["2014-04-24",7.8457,8.0235,7.8409,7.9658,13934245.0],["2014-04-25",7.9658,8.0715,7.8986,7.913,12047016.0],["2014-04-28",7.913,8.0091,7.6439,7.7016,18276898.0],["2014-04-29",7.7016,7.7064,7.5815,7.6487,11359362.0],["2014-04-30",7.6487,7.7208,7.4469,7.7112,11238230.0],["2014-05-05",7.7112,7.8697,7.7016,7.7544,14632421.0],["2014-05-06",7.7544,7.7833,7.6535,7.6824,11491819.0],["2014-05-07",7.6824,7.6824,7.5719,7.6007,10399305.0],["2014-05-08",7.6007,7.6391,7.4614,7.5719,11097576.0],["2014-05-09",7.5719,7.6728,7.5671,7.6295,10198334.0],["2014-05-12",7.6295,7.9851,7.6295166015625,7.937,29227890.0],["2014-05-13",7.937,7.9514,7.7785,7.8073,14483786.0],["2014-05-14",7.8073,7.8313,7.7352,7.764,6894872.0],["2014-05-15",7.764,7.8601,7.6872,7.692,8652964.0],["2014-05-16",7.692,7.6919755935668945,7.5911,7.6391,7273291.0],["2014-05-19",7.6391,7.639124393463135,7.5526,7.6007,6441683.0],["2014-05-20",7.6007,7.6776,7.5574,7.5671,8193499.0],["2014-05-21",7.5671,7.6343,7.5238,7.6007,5755136.0],["2014-05-22",7.6007,7.7112,7.5815,7.5863,7004118.0],["2014-05-23",7.5863,7.6487,7.5574,7.6439,5866715.0],["2014-05-26",7.6439,7.6872,7.5911,7.6103,8508120.0],["2014-05-27",7.6103,7.6391,7.5671,7.5815,7473358.0],["2014-05-28",7.5815,7.581470012664795,7.4373,7.5286,15456277.0],["2014-05-29",7.5286,7.528621196746826,7.4181,7.4229,12368056.0],["2014-05-30",7.4229,7.471,7.4037,7.4277,7263648.0],["2014-06-03",7.4277,7.4662,7.3605,7.4614,10824486.0],["2014-06-04",7.4614,7.461359024047852,7.3749,7.3941,7122890.0],["2014-06-05",7.3941,7.4181,7.3701,7.4133,8990425.0],["2014-06-06",7.4133,7.495,7.3749,7.4181,7984473.0],["2014-06-09",7.4181,7.41811990737915,7.3268,7.3364,9828284.0],["2014-06-10",7.3364,7.3941,7.3028,7.3941,9606524.0],["2014-06-11",7.3941,7.408509731292725,7.3701,7.4085,7560515.0],["2014-06-12",7.4085,7.4229,7.3605,7.3653,7264549.0],["2014-06-13",7.3653,7.4662,7.365269660949707,7.4421,14956552.0],["2014-06-16",7.4421,7.5142,7.4181,7.5046,14403559.0],["2014-06-17",7.5046,7.504599571228027,7.3701,7.3749,12561081.0],["2014-06-18",7.3749,7.3941,7.3124,7.3461,10331885.0],["2014-06-19",7.3461,7.3749,7.2307,7.3028,11666016.0],["2014-06-20",7.3028,7.6583,7.302811145782471,7.471,25201150.0],["2014-06-23",7.471,7.6295,7.3893,7.5623,21220349.0],["2014-06-24",7.5623,7.5623,7.4614,7.543,13444620.0],["2014-06-25",7.543,7.543036937713623,7.4229,7.5046,9286791.0],["2014-06-26",7.5046,7.5334,7.4662,7.471,11052596.0],["2014-06-27",7.471,7.4806,7.3797,7.4277,12040781.0],["2014-06-30",7.4277,7.4662,7.3893,7.4373,8867582.0],["2014-07-01",7.4373,7.8265,7.437337398529053,7.6295,32732268.0],["2014-07-02",7.6295,7.668,7.5478,7.6295,12181235.0],["2014-07-03",7.6295,7.764,7.6007,7.6487,17373696.0],["2014-07-04",7.6487,7.6487345695495605,7.5526,7.5815,11106494.0],["2014-07-07",7.5815,7.581470012664795,7.4806,7.495,9766480.0],["2014-07-08",7.495,7.519,7.4373,7.4902,12121473.0],["2014-07-09",7.4902,7.6247,7.4518,7.543,17351489.0],["2014-07-10",7.543,7.5911,7.4566,7.5142,12376078.0],["2014-07-11",7.5142,7.7064,7.5142083168029785,7.6295,21176296.0],["2014-07-14",7.6295,7.6295166015625,7.5238,7.6103,15742235.0],["2014-07-15",7.6103,7.610298156738281,7.4758,7.5478,19804661.0],["2014-07-16",7.5478,7.5478410720825195,7.4947,7.514,11839530.0],["2014-07-17",7.514,7.5527,7.485,7.5188,8512679.0],["2014-07-18",7.5188,7.7316,7.518828868865967,7.6494,32363696.0],["2014-07-21",7.6494,7.649380683898926,7.5188,7.5575,15196348.0],["2014-07-22",7.5575,7.6687,7.4995,7.63,23647329.0],["2014-07-23",7.63,7.7896,7.5914,7.6832,23173501.0],["2014-07-24",7.6832,7.7848,7.6204,7.7654,39778227.0],["2014-07-25",7.7654,8.0072,7.6977,7.9202,61825279.0],["2014-07-28",7.9202,8.2006,7.920153617858887,8.1184,63742057.0],["2014-07-29",8.1184,8.1329,7.983,8.041,45490384.0],["2014-07-30",8.041,8.0459,7.9153,7.9395,32881177.0],["2014-07-31",7.9395,8.0507,7.9202,8.0024,14654776.0],["2014-11-28",8.0024,8.80500602722168,8.002354621887207,8.805,3772796.0],["2014-12-01",8.805,9.6657,8.80500602722168,9.1193,190324526.0],["2014-12-02",9.1193,9.685,9.119296073913574,9.4723,114575876.0],["2014-12-03",9.4723,10.3765,9.1822,10.0718,164109784.0],["2014-12-04",10.0718,10.2943,9.8639,10.1637,128481175.0],["2014-12-05",10.1637,10.163714408874512,9.4191,9.743,107212464.0],["2014-12-08",9.743,10.154,9.4771,9.8736,90521375.0],["2014-12-09",9.8736,10.2943,9.5351,9.5932,121444349.0],["2014-12-10",9.5932,10.1734,9.593153953552246,10.0815,106023659.0],["2014-12-11",10.0815,10.1009,9.8204,9.9171,58060940.0],["2014-12-12",9.9171,10.0428,9.8204,9.8881,42540625.0],["2014-12-15",9.8881,9.888106346130371,9.598,9.7189,43592900.0],["2014-12-16",9.7189,9.718871116638184,9.5303,9.6754,52990183.0],["2014-12-17",9.6754,9.675353050231934,9.2934,9.4336,60797880.0],["2014-12-18",9.4336,9.6463,9.3562,9.5303,47260603.0],["2014-12-19",9.5303,9.7285,9.4191,9.7189,67821009.0],["2014-12-22",9.7189,10.0912,9.718871116638184,10.009,106194546.0],["2014-12-23",10.009,10.008986473083496,9.4771,9.5206,49341953.0],["2014-12-24",9.5206,9.6463,9.332,9.4191,37263939.0],["2014-12-25",9.4191,9.5545,9.3804,9.511,28494691.0],["2014-12-26",9.511,9.6512,9.5061,9.6173,39131388.0],["2014-12-29",9.6173,9.9606,9.5738,9.6657,53499085.0],["2014-12-30",9.6657,9.665684700012207,9.3079,9.3175,49183011.0],["2014-12-31",9.3175,9.7189,9.317543029785156,9.598,49878411.0],["2015-01-05",9.598,10.4006,9.597990036010742,10.2991,148975319.0],["2015-01-06",10.2991,10.6908,10.0912,10.4151,106986768.0],["2015-01-07",10.4151,11.454730987548828,10.415149688720703,11.4547,216738801.0],["2015-01-08",11.4547,11.454730987548828,10.9374,11.1501,117872167.0],["2015-01-09",11.1501,11.3629,10.831,10.9277,84465684.0],["2015-01-12",10.9277,11.213,10.927687644958496,11.0727,73541540.0],["2015-01-13",11.0727,11.4982,10.6666,10.802,96991270.0],["2015-01-14",10.802,10.801970481872559,10.2266,10.4151,69269100.0],["2015-01-15",10.4151,10.6279,10.2604,10.6086,44813326.0],["2015-01-16",10.6086,11.624,10.608561515808105,11.3629,138529375.0],["2015-01-19",11.3629,12.2719,11.2081,11.682,174014650.0],["2015-01-20",11.682,12.1607,11.3629,12.0785,123803752.0],["2015-01-21",12.0785,13.1519,12.07847785949707,13.0697,150680086.0],["2015-01-22",13.0697,14.3752,12.6055,13.8192,183968959.0],["2015-01-23",13.8192,14.5058,13.5387,13.6741,145084560.0],["2015-01-26",13.6741,14.0851,13.384,13.8288,83490265.0],["2015-01-27",13.8288,13.828841209411621,13.1084,13.4033,109060031.0],["2015-01-28",13.4033,13.708,13.1422,13.1664,66692782.0],["2015-01-29",13.1664,13.166411399841309,12.3831,12.6635,84764651.0],["2015-01-30",12.6635,12.7844,12.2332,12.4024,70296979.0],["2015-02-02",12.4024,12.9537,12.40243911743164,12.8328,71429634.0],["2015-02-03",12.8328,12.8715,12.4024,12.8521,60389420.0],["2015-02-04",12.8521,12.852116584777832,12.4653,12.6394,45370095.0],["2015-02-05",12.6394,12.9101,12.3686,12.3976,48807747.0],["2015-02-06",12.3976,12.397604942321777,11.7497,11.8174,63588822.0],["2015-02-09",11.8174,11.817373275756836,11.0244,11.4499,67284355.0],["2015-02-10",11.4499,11.6723,11.3145,11.6191,39030708.0],["2015-02-11",11.6191,11.8802,11.4112,11.6772,37952991.0],["2015-02-12",11.6772,11.67715072631836,11.3,11.5273,43267517.0],["2015-02-13",11.5273,12.0688,11.52725887298584,11.8174,53212424.0],["2015-02-16",11.8174,11.9092,11.6771,11.8415,31899531.0],["2015-02-17",11.8415,11.9286,11.798,11.8754,31040480.0],["2015-02-25",11.8754,11.875397682189941,11.4354,11.5998,37238530.0],["2015-02-26",11.5998,12.122,11.4596,12.1027,51865621.0],["2015-02-27",12.1027,12.5136,11.9431,12.3879,56045641.0],["2015-03-02",12.3879,12.8618,12.387933731079102,12.6684,55301053.0],["2015-03-03",12.6684,12.668378829956055,12.1462,12.18,60711360.0],["2015-03-04",12.18,12.2719,11.8851,12.2042,36936190.0],["2015-03-05",12.2042,12.204195976257324,11.827,11.8947,40536498.0],["2015-03-06",11.8947,12.0833,11.7497,11.9576,33045539.0],["2015-03-09",11.9576,11.957594871520996,11.3629,11.7352,55433605.0],["2015-03-10",11.7352,11.7448,11.5611,11.624,30912820.0],["2015-03-11",11.624,11.7062,11.4112,11.5224,32913358.0],["2015-03-12",11.5224,11.8464,11.4112,11.8174,49303408.0],["2015-03-13",11.8174,11.9044,11.6385,11.7787,41903300.0],["2015-03-16",11.7787,12.0785,11.6917,12.0495,53950881.0],["2015-03-17",12.0495,12.2525,11.9431,12.2139,79689774.0],["2015-03-18",12.2139,12.5668,12.0495,12.446,81690157.0],["2015-03-19",12.446,13.2921,12.445956230163574,12.9392,142909717.0],["2015-03-20",12.9392,13.1277,12.6926,12.7361,85109532.0],["2015-03-23",12.7361,13.1519,12.736072540283203,13.002,87075704.0],["2015-03-24",13.002,13.9642,12.8424,13.5774,134640426.0],["2015-03-25",13.5774,13.577407836914062,13.0552,13.1132,81943097.0],["2015-03-26",13.1132,13.4082,12.8956,13.3792,80623972.0],["2015-03-27",13.3792,13.7805,13.3743,13.4033,95131496.0],["2015-03-30",13.4033,13.403339385986328,12.9295,13.2099,82591599.0],["2015-03-31",13.2099,13.2293,12.915,12.9585,75570894.0],["2015-04-01",12.9585,13.1471,12.8715,13.0794,54629819.0],["2015-04-02",13.0794,13.4855,13.079375267028809,13.3115,83443025.0],["2015-04-03",13.3115,13.311470031738281,13.0359,13.1567,72206462.0],["2015-04-07",13.1567,13.737,13.15674114227295,13.708,130534998.0],["2015-04-08",13.708,13.70796012878418,13.2486,13.4323,90500105.0],["2015-04-09",13.4323,13.43234920501709,12.8231,12.9827,80180618.0],["2015-04-10",12.9827,13.1374,12.8134,13.1229,60589599.0],["2015-04-13",13.1229,13.413,13.122893333435059,13.2921,76366437.0],["2015-04-14",13.2921,13.3792,13.0117,13.2776,84705112.0],["2015-04-15",13.2776,13.7225,13.1422,13.5484,145614462.0],["2015-04-16",13.5484,14.1673,13.548397064208984,14.1625,159827337.0],["2015-04-17",14.1625,14.5058,13.9884,14.177,173099624.0],["2015-04-20",14.177,14.8346,14.0029,14.3027,166868935.0],["2015-04-21",14.3027,14.3027,13.7273,14.2737,118544453.0],["2015-04-22",14.2737,14.6653,14.273685455322266,14.5058,117166698.0],["2015-04-23",14.5058,14.9893,14.0222,14.7862,155526278.0],["2015-04-24",14.7862,14.786219596862793,14.3027,14.5154,94359443.0],["2015-04-27",14.5154,15.0957,14.264,14.9071,144953895.0],["2015-04-28",14.9071,15.3036,14.6363,15.0328,145949551.0],["2015-04-29",15.0328,16.5366,15.032819747924805,16.5366,173088570.0],["2015-04-30",16.5366,16.5753,15.6662,15.6807,188612473.0],["2015-05-04",15.6807,15.680743217468262,14.7717,14.8442,115433380.0],["2015-05-05",14.8442,15.057,13.9884,14.3317,96049370.0],["2015-05-06",14.3317,14.5445,13.4952,13.8192,72132602.0],["2015-05-07",13.8192,14.1673,13.6451,13.8917,55527090.0],["2015-05-08",13.8917,14.1093,13.6838,14.0077,50844461.0],["2015-05-11",14.0077,14.3607,13.9352,14.3027,70633147.0],["2015-05-12",14.3027,14.302696228027344,14.0126,14.1963,69453591.0],["2015-05-13",14.1963,14.9748,14.1915,14.8491,116631707.0],["2015-05-14",14.8491,15.6131,14.849081993103027,15.2214,96409436.0],["2015-05-15",15.2214,15.2794,14.2447,14.3414,70002805.0],["2015-05-18",14.3414,14.9796,14.3269,14.8684,63197763.0],["2015-05-19",14.8684,15.0667,14.5154,14.8733,64821884.0],["2015-05-20",14.8733,14.8733,14.4671,14.5928,81745578.0],["2015-05-21",14.5928,14.6508,14.4091,14.6363,61078668.0],["2015-05-22",14.6363,15.2891,14.5203,15.1827,109980080.0],["2015-05-25",15.1827,15.5212,15.1344,15.468,128736486.0],["2015-05-26",15.468,15.7629,15.086,15.7484,133817490.0],["2015-05-27",15.7484,15.74843692779541,15.2939,15.5889,111346688.0],["2015-05-28",15.5889,15.588872909545898,14.0706,14.0851,116107075.0],["2015-05-29",14.0851,14.2592,13.442,13.8047,80392000.0],["2015-06-01",13.8047,14.3946,13.804664611816406,14.3607,70935434.0],["2015-06-02",14.3607,14.3994,14.0706,14.3801,77320967.0],["2015-06-03",14.3801,14.7427,14.1818,14.4719,75374894.0],["2015-06-04",14.4719,14.471928596496582,13.4662,14.2447,81423186.0],["2015-06-05",14.2447,15.028,14.2398,14.9023,133054649.0],["2015-06-08",14.9023,15.2601,14.733,15.2021,108783038.0],["2015-06-09",15.2021,15.468,14.941,15.2311,96352084.0],["2015-06-10",15.2311,15.23106575012207,14.8491,14.9458,90992061.0],["2015-06-11",14.9458,15.2311,14.8684,15.086,86868066.0],["2015-06-12",15.086,15.1103,14.6494,14.8532,77017074.0],["2015-06-15",14.8532,15.5226,14.795,15.1151,129697911.0],["2015-06-16",15.1151,15.6438,14.8483,15.3188,154727729.0],["2015-06-17",15.3188,16.095,15.2849,15.8912,168065162.0],["2015-06-18",15.8912,16.7353,15.6827,15.8864,172781885.0],["2015-06-19",15.8864,16.6674,15.28,15.3043,163850641.0],["2015-06-23",15.3043,15.304295539855957,13.8005,14.5524,115810120.0],["2015-06-24",14.5524,15.2315,14.2517,14.9065,103793760.0],["2015-06-25",14.9065,14.906527519226074,13.7763,13.9073,92531439.0],["2015-06-26",13.9073,13.907262802124023,12.515083312988281,12.5151,85081610.0],["2015-06-29",12.5151,12.9808,11.2636,11.2733,96104701.0],["2015-06-30",11.2733,12.1076,10.1721,11.9815,94391726.0],["2015-07-01",11.9815,12.0543,10.8561,10.9289,76070541.0],["2015-07-02",10.9289,11.2054,9.8374,9.8374,91776960.0],["2015-07-03",9.8374,10.2255,8.8576,9.0031,88072196.0],["2015-07-06",9.0031,9.8956,8.4647,9.3621,113437579.0],["2015-07-07",9.3621,9.362055778503418,8.4258,8.5762,111894104.0],["2015-07-08",8.5762,8.576225280761719,7.7176,7.7176,94861589.0],["2015-07-09",7.7176,8.488909721374512,7.0725,8.4889,129184679.0],["2015-07-10",8.4889,9.337803840637207,8.488909721374512,9.3378,94141181.0],["2015-07-13",9.3378,10.274007797241211,9.337803840637207,10.274,139668171.0],["2015-07-14",10.274,10.274007797241211,9.5803,9.6677,110702066.0],["2015-07-15",9.6677,9.667658805847168,8.7023,8.7023,85171166.0],["2015-07-16",8.7023,9.0953,8.2464,8.843,67977080.0],["2015-07-17",8.843,9.5415,8.843,9.4057,68889742.0],["2015-07-20",9.4057,9.5318,9.071,9.2456,93388198.0],["2015-07-21",9.2456,9.6143,8.7897,9.4591,105998646.0],["2015-07-22",9.4591,9.4591,9.0128,9.1923,80492027.0],["2015-07-23",9.1923,9.4397,9.0662,9.4009,94503971.0],["2015-07-24",9.4009,9.7501,9.2456,9.4445,128848273.0],["2015-07-27",9.4445,9.444519996643066,8.4986,8.4986,86222020.0],["2015-07-28",8.4986,8.7266,7.7904,8.4841,89107082.0],["2015-07-29",8.4841,8.8673,8.2949,8.8285,59697380.0],["2015-07-30",8.8285,8.828468322753906,8.3434,8.387,56221537.0],["2015-07-31",8.387,8.5035,8.096,8.4792,50786212.0],["2015-08-03",8.4792,8.8527,8.3337,8.8333,64155415.0],["2015-08-04",8.8333,9.105,8.6441,9.0807,58230306.0],["2015-08-05",9.0807,9.0856,8.78,8.9012,37438791.0],["2015-08-06",8.9012,8.901230812072754,8.6393,8.7848,23459818.0],["2015-08-07",8.7848,8.9982,8.784810066223145,8.94,34471729.0],["2015-08-10",8.94,9.4979,8.9303,9.43,76365925.0],["2015-08-11",9.43,10.371025085449219,9.429969787597656,10.371,103454011.0],["2015-08-12",10.371,11.4091,10.371025085449219,11.4091,259330171.0],["2015-08-13",11.4091,11.9524,10.9289,11.4139,234860153.0],["2015-08-14",11.4139,11.413949966430664,10.8658,10.9968,148589971.0],["2015-08-17",10.9968,11.2442,10.8318,11.0695,98415941.0],["2015-08-18",11.0695,11.069539070129395,9.963557243347168,9.9636,115327215.0],["2015-08-19",9.9636,10.2401,9.265,10.1964,90111944.0],["2015-08-20",10.1964,10.9919,10.196393966674805,10.5165,113069265.0],["2015-08-21",10.5165,11.3509,10.4826,10.7106,160685651.0],["2015-08-24",10.7106,11.3994,9.6434,10.3419,190651520.0],["2015-08-25",10.3419,10.8173,9.308696746826172,9.3087,127540831.0],["2015-08-26",9.3087,9.308696746826172,8.3773,8.3773,130698748.0],["2015-08-27",8.3773,8.6393,7.6982,8.5568,103148853.0],["2015-08-28",8.5568,9.1195,8.1882,9.0371,101283964.0],["2015-08-31",9.0371,9.037055015563965,8.3822,8.5665,60740256.0],["2015-09-01",8.5665,8.9012,8.1979,8.8673,98610106.0],["2015-09-02",8.8673,8.867274284362793,8.0281,8.2609,72275542.0],["2015-09-07",8.2609,8.4889,7.9553,8.1882,51234543.0],["2015-09-08",8.1882,8.3822,8.0038,8.3482,33960067.0],["2015-09-09",8.3482,8.8188,8.348237991333008,8.7945,72962799.0],["2015-09-10",8.7945,8.794510841369629,8.3579,8.4258,57831248.0],["2015-09-11",8.4258,8.5908,8.2852,8.3919,28923233.0],["2015-09-14",8.3919,8.7169,7.7904,8.3337,75935944.0],["2015-09-15",8.3337,8.333686828613281,7.6158,7.6303,45942298.0],["2015-09-16",7.6303,8.3143,7.5673,8.1591,50599644.0],["2015-09-17",8.1591,8.5568,8.1494,8.1736,62296214.0],["2015-09-18",8.1736,8.4647,7.9941,8.13,45087132.0],["2015-09-21",8.13,8.4259,8.129951477050781,8.3628,40508999.0],["2015-09-22",8.3628,8.4938,8.2803,8.4016,42831666.0],["2015-09-28",8.4016,8.4938,8.2803,8.4016,42831666.0],["2015-10-08",8.4016,8.877,8.401596069335938,8.746,54239475.0],["2015-10-09",8.746,9.6191,8.5859,9.4057,73054933.0],["2015-10-12",9.4057,10.1867,9.3912,9.7113,133306401.0],["2015-10-13",9.7113,9.711316108703613,9.265,9.4348,53178306.0],["2015-10-14",9.4348,9.8471,9.4203,9.4494,68089363.0],["2015-10-15",9.4494,9.7986,9.449371337890625,9.6919,73037420.0],["2015-10-16",9.6919,9.7162,9.4591,9.6774,59263330.0],["2015-10-19",9.6774,9.677358627319336,9.4251,9.527,55940518.0],["2015-10-20",9.527,9.5755,9.3135,9.5658,42685920.0],["2015-10-21",9.5658,9.818,8.9206,8.974,92018920.0],["2015-10-22",8.974,9.0904,8.6587,9.0856,65565567.0],["2015-10-23",9.0856,9.2844,8.877,9.2408,59954724.0],["2015-10-26",9.2408,9.3087,9.071,9.1923,50251716.0],["2015-10-27",9.1923,9.192279815673828,8.8867,9.1583,42894696.0],["2015-10-28",9.1583,9.4639,9.0468,9.2941,74333168.0],["2015-10-29",9.2941,9.294145584106445,8.9982,9.1001,48510119.0],["2015-10-30",9.1001,9.100112915039062,8.6878,8.8527,47941388.0],["2015-11-02",8.8527,8.852721214294434,8.6587,8.6878,32770059.0],["2015-11-03",8.6878,8.7945,8.649,8.7606,29635274.0],["2015-11-04",8.7606,9.0322,8.649,9.0176,61191190.0],["2015-11-05",9.0176,9.3232,8.8818,9.1438,91677204.0],["2015-11-06",9.1438,9.4203,9.0371,9.4057,86193936.0],["2015-11-09",9.4057,9.405714988708496,9.0468,9.2796,90688517.0],["2015-11-10",9.2796,10.1867,9.279594421386719,10.0266,160766579.0],["2015-11-11",10.0266,10.026617050170898,9.5561,9.6628,106595552.0],["2015-11-12",9.6628,9.7889,9.4251,9.5464,71992281.0],["2015-11-13",9.5464,9.54638671875,9.2214,9.3912,55776588.0],["2015-11-16",9.3912,9.9781,9.391162872314453,9.9393,128760224.0],["2015-11-17",9.9393,9.939302444458008,9.5173,9.5706,119076564.0],["2015-11-18",9.5706,9.570642471313477,9.3621,9.4591,43494536.0],["2015-11-19",9.4591,9.5852,9.4106,9.5561,40821911.0],["2015-11-20",9.5561,9.7501,9.493,9.5512,45985741.0],["2015-11-23",9.5512,9.6483,9.3912,9.4348,52796137.0],["2015-11-24",9.4348,9.4445,9.2408,9.3427,39900809.0],["2015-11-25",9.3427,9.8229,9.34265422821045,9.7356,111804534.0],["2015-11-26",9.7356,9.7841,9.4542,9.5803,77317664.0],["2015-11-27",9.5803,9.580344200134277,8.9061,9.202,69982578.0],["2015-11-30",9.202,9.201981544494629,8.6684,8.9109,61452926.0],["2015-12-01",8.9109,9.1583,8.8915,8.9837,39223759.0],["2015-12-02",8.9837,9.1438,8.8042,9.1195,42545669.0],["2015-12-03",9.1195,9.1341,8.9303,9.1195,33657253.0],["2015-12-04",9.1195,9.5221,9.119515419006348,9.2068,65519797.0],["2015-12-07",9.2068,9.7501,9.206830978393555,9.6725,104840468.0],["2015-12-08",9.6725,9.7792,9.3718,9.6725,66338630.0],["2015-12-09",9.6725,10.2352,9.6531,9.9005,87756618.0],["2015-12-10",9.9005,9.9393,9.7016,9.7598,40019570.0],["2015-12-11",9.7598,10.3177,9.5076,10.1042,82803226.0],["2015-12-14",10.1042,11.1132,10.1042,11.1132,132413664.0],["2015-12-15",11.1132,11.1617,10.6572,10.9774,110421870.0],["2015-12-16",10.9774,11.249,10.793,11.0307,78324453.0],["2015-12-17",11.0307,11.0986,10.6136,10.861,113321437.0],["2015-12-18",10.861,10.860955238342285,10.371,10.5311,81152132.0],["2015-12-21",10.5311,10.6718,10.502,10.5893,65591386.0],["2015-12-22",10.5893,10.8319,10.4971,10.5893,67666406.0],["2015-12-23",10.5893,10.589311599731445,10.1915,10.3371,53935654.0],["2015-12-24",10.3371,10.5166,10.2595,10.4583,41184607.0],["2015-12-25",10.4583,10.5311,10.2837,10.3225,31864982.0],["2015-12-28",10.3225,10.4874,10.1867,10.2207,56792744.0],["2015-12-29",10.2207,10.4292,10.0509,10.3904,43182400.0],["2015-12-30",10.3904,10.4632,10.2595,10.4001,32201188.0],["2015-12-31",10.4001,10.405,10.1382,10.1867,24646615.0],["2016-01-04",10.1867,10.4098,9.2165,9.5464,46021099.0],["2016-01-05",9.5464,10.1624,9.54638671875,10.1527,64926865.0],["2016-01-06",10.1527,10.8318,9.8956,10.6184,94411439.0],["2016-01-07",10.6184,11.0016,10.1867,10.2352,36979239.0],["2016-01-08",10.2352,11.1569,10.235200881958008,10.9871,126952484.0],["2016-01-11",10.9871,11.3606,10.6136,10.7009,104227480.0],["2016-01-12",10.7009,10.700881004333496,9.628851890563965,9.6289,94404146.0],["2016-01-13",9.6289,9.628851890563965,9.0031,9.0176,67740316.0],["2016-01-14",9.0176,9.1923,8.7315,9.1001,45578306.0],["2016-01-15",9.1001,9.100112915039062,8.5374,8.6587,43317444.0],["2016-01-18",8.6587,8.9012,8.3919,8.7023,28702463.0],["2016-01-19",8.7023,8.9012,8.5277,8.8867,34401116.0],["2016-01-20",8.8867,9.4833,8.7023,9.1632,49274658.0],["2016-01-21",9.1632,9.4542,9.0225,9.105,53517690.0],["2016-01-22",9.105,9.104965209960938,8.7363,8.9109,29800559.0],["2016-01-25",8.9109,9.0953,8.8673,9.0419,21180681.0],["2016-01-26",9.0419,9.3427,8.6878,9.1195,54130837.0],["2016-01-27",9.1195,9.265,8.6829,8.843,46183009.0],["2016-01-28",8.843,8.84302043914795,7.9602,7.9747,41733070.0],["2016-01-29",7.9747,8.2318,7.7613,8.096,30043530.0],["2016-02-01",8.096,8.6102,8.0766,8.4307,43073404.0],["2016-02-02",8.4307,8.6829,8.3919,8.5714,26419045.0],["2016-02-03",8.5714,8.9691,8.421,8.7848,26217877.0],["2016-02-04",8.7848,9.6046,8.784810066223145,9.1098,51420229.0],["2016-02-05",9.1098,10.0218,9.109814643859863,10.0218,118039708.0],["2016-02-15",10.0218,11.0259,10.021768569946289,11.0259,75306771.0],["2016-02-16",11.0259,11.346,10.7785,11.1083,211064034.0],["2016-02-17",11.1083,11.1229,10.6233,10.9919,128272194.0],["2016-02-18",10.9919,11.0598,10.6863,10.7736,101700544.0],["2016-02-19",10.7736,11.0016,10.3565,10.5214,111929949.0],["2016-02-22",10.5214,10.7057,10.2789,10.6233,78038035.0],["2016-02-23",10.6233,11.3509,10.3807,11.2927,137789101.0],["2016-02-24",11.2927,12.4132,11.0113,11.8214,157042606.0],["2016-02-25",11.8214,12.5151,11.3994,11.6031,154193517.0],["2016-02-26",11.6031,12.0737,11.1472,12.0397,98672707.0],["2016-02-29",12.0397,12.6364,11.4091,12.2531,128135192.0],["2016-03-01",12.2531,13.233,12.253140449523926,13.0681,148180106.0],["2016-03-02",13.0681,13.2184,12.5151,13.1699,115122191.0],["2016-03-03",13.1699,13.5823,12.7285,13.5629,125316616.0],["2016-03-04",13.5629,14.1498,13.3931,13.4804,117942129.0],["2016-03-07",13.4804,14.7125,12.9177,14.3729,135766391.0],["2016-03-08",14.3729,14.5185,13.4513,13.9121,110631813.0],["2016-03-09",13.9121,13.912113189697266,12.8643,12.8886,87693822.0],["2016-03-10",12.8886,13.655,12.5393,13.1457,101619865.0],["2016-03-11",13.1457,14.1644,13.145686149597168,13.4901,95463975.0],["2016-03-14",13.4901,13.7229,12.8934,13.6599,97983518.0],["2016-03-15",13.6599,13.659871101379395,12.5199,12.6606,105575254.0],["2016-03-16",12.6606,13.0244,12.4569,12.8692,80505610.0],["2016-03-17",12.8692,13.3494,12.8352,13.0002,105857314.0],["2016-03-18",13.0002,13.5386,13.000162124633789,13.2233,96293088.0],["2016-03-21",13.2233,13.3155,12.7479,13.1748,113230650.0],["2016-03-22",13.1748,13.6162,12.8061,13.5629,141189930.0],["2016-03-23",13.5629,13.6405,12.8934,13.1214,105421140.0],["2016-03-24",13.1214,13.121431350708008,12.321,12.6364,100502147.0],["2016-03-25",12.6364,12.6412,12.1707,12.2725,61216013.0],["2016-03-28",12.2725,12.5975,12.1658,12.4326,59331461.0],["2016-03-29",12.4326,12.7867,12.127,12.5781,78407677.0],["2016-03-30",12.5781,13.1554,12.578141212463379,12.7964,85667556.0],["2016-03-31",12.7964,12.8983,12.4763,12.7528,58323761.0],["2016-04-01",12.7528,13.2427,12.6218,13.0002,79597671.0],["2016-04-05",13.0002,13.1554,12.5587,13.0972,64053925.0],["2016-04-06",13.0972,13.5823,13.097179412841797,13.1893,88388873.0],["2016-04-07",13.1893,13.3203,12.8304,13.2184,63156133.0],["2016-04-08",13.2184,14.5088,13.218448638916016,14.4894,151789655.0],["2016-04-11",14.4894,15.4644,14.1013,14.7368,123234913.0],["2016-04-12",14.7368,15.3868,14.5379,14.7319,108093392.0],["2016-04-13",14.7319,15.0763,14.5136,14.9405,89198049.0],["2016-04-14",14.9405,14.940485000610352,14.3681,14.4506,70245245.0],["2016-04-15",14.4506,14.7222,14.0237,14.4651,61897797.0],["2016-04-18",14.4651,14.795,14.3099,14.4554,62547988.0],["2016-04-19",14.4554,14.7853,14.0625,14.7513,53589730.0],["2016-04-20",14.7513,15.3188,14.0188,14.5039,103343377.0],["2016-04-21",14.5039,15.28,14.1158,15.0472,88261312.0],["2016-04-22",15.0472,15.047202110290527,14.1207,14.2662,63842721.0],["2016-04-25",14.2662,14.266222953796387,13.592,13.7472,48299064.0],["2016-04-26",13.7472,13.9994,13.364,13.5386,46045347.0],["2016-04-27",13.5386,14.3584,13.53860092163086,14.3341,62643997.0],["2016-04-28",14.3341,14.6979,13.8733,14.402,76489509.0],["2016-04-29",14.402,15.3043,14.402045249938965,14.7901,87169716.0],["2016-05-03",14.7901,15.9106,14.790108680725098,15.7603,92367687.0],["2016-05-04",15.7603,15.760271072387695,15.3334,15.5323,62079178.0],["2016-05-05",15.5323,15.9931,15.3771,15.4935,66467633.0],["2016-05-06",15.4935,15.7894,15.0521,15.2849,75405059.0],["2016-05-09",15.2849,15.3237,14.0479,14.3244,76399451.0],["2016-05-10",14.3244,14.324432373046875,13.7569,14.1498,49279229.0],["2016-05-11",14.1498,14.9793,14.0819,14.8871,59759525.0],["2016-05-12",14.8871,15.0132,14.5573,14.7076,52752198.0],["2016-05-13",14.7076,15.4256,14.3826,15.2703,65966657.0],["2016-05-16",15.2703,15.9931,14.9987,15.8233,78726692.0],["2016-05-17",15.8233,16.2502,15.4062,15.4401,75434400.0],["2016-05-18",15.4401,15.8088,15.0521,15.5032,56854080.0],["2016-05-19",15.5032,15.503175735473633,14.7707,15.2073,74350591.0],["2016-05-20",15.2073,15.207279205322266,14.5039,14.795,61709527.0],["2016-05-23",14.795,15.0132,14.6543,14.8774,41457106.0],["2016-05-24",14.8774,14.877423286437988,14.4797,14.7076,40827887.0],["2016-05-25",14.7076,14.707643508911133,14.0722,14.208,66397953.0],["2016-05-26",14.208,14.5476,14.208013534545898,14.4214,48721333.0],["2016-05-27",14.4214,14.4554,14.1158,14.3099,42817693.0],["2016-05-30",14.3099,14.309880256652832,13.7084,13.8733,48656149.0],["2016-05-31",13.8733,14.3826,13.873305320739746,14.3584,57694540.0],["2016-06-01",14.3584,14.5233,14.208,14.3681,53622511.0],["2016-06-02",14.3681,14.5815,14.145,14.4069,49817274.0],["2016-06-03",14.4069,14.406896591186523,14.1255,14.2323,46041250.0],["2016-06-06",14.2323,15.4547,14.232267379760742,15.2994,109128162.0],["2016-06-07",15.2994,15.3625,14.8338,14.955,57194930.0],["2016-06-08",14.955,15.2703,14.955038070678711,15.1491,50825489.0],["2016-06-13",15.1491,16.5898,15.149068832397461,16.4248,128935430.0],["2016-06-14",16.4248,16.7595,16.0125,16.3569,89268025.0],["2016-06-15",16.3569,17.7831,16.0125,17.429,113014603.0],["2016-06-16",17.429,18.8396,17.3657,18.7618,115938580.0],["2016-06-17",18.7618,18.761781692504883,17.8911,18.0564,114672773.0],["2016-06-20",18.0564,18.0808,17.4192,17.6624,73341194.0],["2016-06-21",17.6624,17.662437438964844,16.8209,17.2976,103881293.0],["2016-06-22",17.2976,17.3122,16.5923,17.0641,84610393.0],["2016-06-23",17.0641,17.3511,16.6798,17.1517,77577025.0],["2016-06-24",17.1517,18.8688,17.0058,18.8688,200181307.0],["2016-06-27",18.8688,19.7346,18.868797302246094,19.1898,152952625.0],["2016-06-28",19.1898,19.6422,18.6256,19.2044,123286448.0],["2016-06-29",19.2044,19.5936,18.7521,19.4428,108436768.0],["2016-06-30",19.4428,19.442790985107422,18.7423,18.9272,75453053.0],["2016-07-01",18.9272,20.4302,18.927165985107422,19.8514,115180362.0],["2016-07-04",19.8514,21.5977,19.851390838623047,20.9702,111511914.0],["2016-07-05",20.9702,21.3691,20.2405,21.2426,102766492.0],["2016-07-06",21.2426,23.3391,21.242595672607422,22.8576,151892783.0],["2016-07-07",22.8576,24.7984,22.4392,23.451,151874717.0],["2016-07-08",23.451,23.451004028320312,22.4344,22.6338,85282810.0],["2016-07-11",22.6338,24.6865,22.633798599243164,23.6894,140901277.0],["2016-07-12",23.6894,23.68935775756836,22.7408,23.2272,83954649.0],["2016-07-13",23.2272,23.4948,21.9868,23.2856,93136953.0],["2016-07-14",23.2856,23.7477,22.7165,22.8089,77067774.0],["2016-07-15",22.8089,23.524,22.269,22.9159,86064556.0],["2016-07-18",22.9159,23.4316,22.376,23.0278,78146973.0],["2016-07-19",23.0278,23.2029,22.5365,22.8624,52210754.0],["2016-07-20",22.8624,22.9597,21.6463,21.8069,87753547.0],["2016-07-21",21.8069,21.80685806274414,20.8778,21.301,78080427.0],["2016-07-22",21.301,21.7436,20.9605,21.0918,63524587.0],["2016-07-25",21.0918,21.091798782348633,20.3476,20.4935,60127268.0],["2016-07-26",20.4935,22.0306,20.493488311767578,21.9722,109777199.0],["2016-07-27",21.9722,22.8624,20.7805,22.8186,139530453.0],["2016-07-28",22.8186,23.3489,22.4781,22.7457,126660809.0],["2016-07-29",22.7457,23.1202,22.1814,22.2836,76295538.0],["2016-08-01",22.2836,23.1056,22.283565521240234,22.5852,76931448.0],["2016-08-02",22.5852,22.7165,22.0112,22.4976,62699014.0],["2016-08-03",22.4976,23.1008,22.49759292602539,22.8235,69892294.0],["2016-08-04",22.8235,22.823505401611328,22.0258,22.1376,68413786.0],["2016-08-05",22.1376,22.3663,21.9917,22.2787,48674683.0],["2016-08-08",22.2787,22.278697967529297,20.187,20.4059,150603393.0],["2016-08-09",20.4059,20.5275,20.1919,20.4448,60733953.0],["2016-08-10",20.4448,21.802,20.444841384887695,21.6463,120425490.0],["2016-08-11",21.6463,21.64633560180664,20.8875,21.0042,67663433.0],["2016-08-12",21.0042,21.0237,20.727,20.9848,40580018.0],["2016-08-15",20.9848,21.2961,20.6978,21.1599,67765032.0],["2016-08-16",21.1599,22.0793,20.9605,21.7242,105695046.0],["2016-08-17",21.7242,21.724163055419922,21.1113,21.1696,62700345.0],["2016-08-18",21.1696,21.7242,21.16963005065918,21.2231,57816526.0],["2016-08-19",21.2231,21.223134994506836,20.6832,20.8583,47652574.0],["2016-08-22",20.8583,20.85831069946289,20.333,20.6151,37810648.0],["2016-08-23",20.6151,20.9702,20.44,20.8826,41386138.0],["2016-08-24",20.8826,20.9556,20.6735,20.7756,31638296.0],["2016-08-25",20.7756,20.775617599487305,20.0508,20.44,43275919.0],["2016-08-26",20.44,20.7221,20.3524,20.4886,31006547.0],["2016-08-29",20.4886,20.488622665405273,20.0557,20.3135,35007160.0],["2016-08-30",20.3135,20.6102,20.1189,20.2211,45159736.0],["2016-08-31",20.2211,20.3816,19.9438,20.3038,38834307.0],["2016-09-01",20.3038,20.8534,20.153,20.6054,62476522.0],["2016-09-02",20.6054,21.1404,20.581,20.6394,62895676.0],["2016-09-05",20.6394,21.1891,20.639421463012695,20.8389,48784572.0],["2016-09-06",20.8389,20.838850021362305,20.1433,20.6394,43399423.0],["2016-09-07",20.6394,21.3302,20.639421463012695,20.9897,78898173.0],["2016-09-08",20.9897,20.98965072631836,20.6491,20.8048,32888999.0],["2016-09-09",20.8048,20.8048038482666,20.2649,20.3378,41916640.0],["2016-09-12",20.3378,20.33782958984375,18.9223,19.078,73550446.0],["2016-09-13",19.078,19.3552,18.9369,19.0682,34174364.0],["2016-09-14",19.0682,19.5498,18.1927,19.3698,60601549.0],["2016-09-19",19.3698,19.5206,19.0828,19.3309,32386048.0],["2016-09-20",19.3309,19.5498,19.1071,19.219,31066378.0],["2016-09-21",19.219,19.7006,19.0585,19.6471,63505775.0],["2016-09-22",19.6471,20.2746,19.647090911865234,19.7055,69128984.0],["2016-09-23",19.7055,19.8903,19.4574,19.5401,29836823.0],["2016-09-26",19.5401,19.540075302124023,18.7423,18.7958,36243824.0],["2016-09-27",18.7958,19.1169,18.6013,18.8834,27772749.0],["2016-09-28",18.8834,18.883386611938477,18.3289,18.3434,41604141.0],["2016-09-29",18.3434,18.4602,18.2607,18.2753,32780476.0],["2016-09-30",18.2753,18.6061,18.27534294128418,18.5769,39606086.0],["2016-10-10",18.5769,18.576936721801758,17.4144,17.9932,69923215.0],["2016-10-11",17.9932,18.5332,17.7597,18.4213,63130843.0],["2016-10-12",18.4213,18.421274185180664,18.1586,18.2705,29633263.0],["2016-10-13",18.2705,18.6353,18.2656,18.4164,36380592.0],["2016-10-14",18.4164,18.416410446166992,17.9348,18.1246,34497718.0],["2016-10-17",18.1246,19.0536,18.0516,18.9564,70707154.0],["2016-10-18",18.9564,19.1169,18.6402,19.0634,59834105.0],["2016-10-19",19.0634,19.2385,18.9174,18.9612,40164631.0],["2016-10-20",18.9612,19.1655,18.8493,18.9515,34523581.0],["2016-10-21",18.9515,18.951488494873047,18.4894,18.7715,32268471.0],["2016-10-24",18.7715,18.77150535583496,18.3726,18.7472,42394923.0],["2016-10-25",18.7472,19.3796,18.6694,19.2579,67702882.0],["2016-10-26",19.2579,19.7882,19.1315,19.4477,65039187.0],["2016-10-27",19.4477,19.5012,19.0001,19.2677,33314123.0],["2016-10-28",19.2677,19.6714,19.1655,19.2579,35440788.0],["2016-10-31",19.2579,20.0508,19.25794219970703,19.8076,77543636.0],["2016-11-01",19.8076,20.3865,19.5595,20.3767,69703397.0],["2016-11-02",20.3767,22.0063,20.37674331665039,21.7485,131551920.0],["2016-11-03",21.7485,21.8896,21.2815,21.3934,111882062.0],["2016-11-04",21.3934,21.393386840820312,20.6735,20.7221,78890766.0],["2016-11-07",20.7221,20.722108840942383,20.2259,20.4643,60525819.0],["2016-11-08",20.4643,20.464296340942383,20.0168,20.367,58665300.0],["2016-11-09",20.367,22.4052,20.1481,22.4052,245635167.0],["2016-11-10",22.4052,22.405174255371094,20.7416,21.2621,146467756.0],["2016-11-11",21.2621,21.26205062866211,20.3476,20.6346,129644072.0],["2016-11-14",20.6346,20.63455581665039,19.472,19.652,134125879.0],["2016-11-15",19.652,19.9535,19.651952743530273,19.7736,81414097.0],["2016-11-16",19.7736,19.9292,19.579,19.7979,59532628.0],["2016-11-17",19.7979,19.8903,19.6422,19.7201,47021325.0],["2016-11-18",19.7201,19.72005271911621,18.9709,19.0634,86619040.0],["2016-11-21",19.0634,19.2482,18.9855,19.2288,57572920.0],["2016-11-22",19.2288,19.3796,19.1266,19.1898,54586503.0],["2016-11-23",19.1898,19.3163,19.0196,19.2871,60724502.0],["2016-11-24",19.2871,19.287126541137695,18.4942,18.7472,95830138.0],["2016-11-25",18.7472,18.74717903137207,18.2705,18.4164,69281913.0],["2016-11-28",18.4164,18.8737,18.416410446166992,18.7131,88763045.0],["2016-11-29",18.7131,18.7958,18.4699,18.5867,65363859.0],["2016-11-30",18.5867,18.6742,18.3872,18.5526,47819305.0],["2016-12-01",18.5526,18.8688,18.1732,18.8493,76473868.0],["2016-12-02",18.8493,19.1363,18.6791,18.8834,90561016.0],["2016-12-05",18.8834,18.883386611938477,18.1197,18.1489,69085021.0],["2016-12-06",18.1489,18.3191,17.9494,17.9835,50996806.0],["2016-12-07",17.9835,18.0321,17.7597,18.0224,32004297.0],["2016-12-08",18.0224,18.5332,18.02239990234375,18.3824,66584385.0],["2016-12-09",18.3824,18.5721,18.0516,18.4748,51866456.0],["2016-12-12",18.4748,18.8007,18.1829,18.5137,94425981.0],["2016-12-13",18.5137,18.7472,17.7549,18.11,56877308.0],["2016-12-14",18.11,19.1023,17.9008,19.0147,126551759.0],["2016-12-15",19.0147,19.01472282409668,17.9008,18.0954,130335966.0],["2016-12-16",18.0954,18.095361709594727,17.3268,17.7305,96772569.0],["2016-12-19",17.7305,17.7986,17.5019,17.7062,48257295.0],["2016-12-20",17.7062,17.70621681213379,17.4241,17.4581,39809313.0],["2016-12-21",17.4581,17.6187,17.283,17.5749,37111845.0],["2016-12-22",17.5749,17.574880599975586,17.2927,17.3511,37791408.0],["2016-12-23",17.3511,17.4873,17.176,17.2246,31489007.0],["2016-12-26",17.2246,17.224647521972656,16.6993,16.9912,45174675.0],["2016-12-27",16.9912,17.2927,16.8355,17.2246,34760400.0],["2016-12-28",17.2246,17.4581,17.2149,17.3414,38335195.0],["2016-12-29",17.3414,17.9494,17.341386795043945,17.7257,82932872.0],["2016-12-30",17.7257,18.2413,17.7159,17.7597,51732439.0],["2017-01-03",17.7597,17.9397,17.5992,17.8813,30900429.0],["2017-01-04",17.8813,18.0175,17.7549,17.9543,36068198.0],["2017-01-05",17.9543,18.5818,17.954301834106445,18.2997,78773919.0],["2017-01-06",18.2997,18.6256,18.0954,18.1391,60441155.0],["2017-01-09",18.1391,18.139148712158203,17.7695,17.8911,37007843.0],["2017-01-10",17.8911,18.2267,17.891061782836914,18.2072,44713213.0],["2017-01-11",18.2072,18.2462,17.9446,18.0564,27134171.0],["2017-01-12",18.0564,18.3386,18.05644989013672,18.3289,43416657.0],["2017-01-13",18.3289,18.3288516998291,17.7208,17.784,37469702.0],["2017-01-16",17.784,18.0954,17.3754,18.0175,51406084.0],["2017-01-17",18.0175,18.5088,17.8132,18.3921,58487295.0],["2017-01-18",18.3921,18.7034,18.3337,18.5283,70268324.0],["2017-01-19",18.5283,18.528289794921875,17.9397,18.0662,37706035.0],["2017-01-20",18.0662,18.2802,18.0029,18.144,28000301.0],["2017-01-23",18.144,18.6645,18.14400863647461,18.4115,43157518.0],["2017-01-24",18.4115,18.6013,18.3045,18.3191,29581258.0],["2017-01-25",18.3191,18.319122314453125,17.9348,18.0613,32722135.0],["2017-01-26",18.0613,18.061311721801758,17.8521,18.0078,30798446.0],["2017-02-03",18.0078,18.5332,18.0078067779541,18.1878,41998821.0],["2017-02-06",18.1878,18.538,18.187788009643555,18.397,31847107.0],["2017-02-07",18.397,18.9126,18.396953582763672,18.8299,74215068.0],["2017-02-08",18.8299,18.8737,18.5867,18.6937,42472272.0],["2017-02-09",18.6937,18.8639,18.6256,18.718,43460761.0],["2017-02-10",18.718,18.718002319335938,18.324,18.4115,42916536.0],["2017-02-13",18.4115,18.5186,18.3289,18.4261,34937295.0],["2017-02-14",18.4261,18.42613983154297,18.1489,18.358,32580807.0],["2017-02-15",18.358,18.358041763305664,17.9981,18.0273,39446634.0],["2017-02-16",18.0273,18.2121,18.027267456054688,18.1051,27881974.0],["2017-02-17",18.1051,18.2364,18.037,18.0905,24738888.0],["2017-02-20",18.0905,18.090499877929688,17.784,18.037,24796855.0],["2017-02-21",18.037,18.1148,17.784,18.1051,33230124.0],["2017-02-22",18.1051,18.1829,17.9348,17.9981,28525826.0],["2017-02-23",17.9981,18.1197,17.857,18.0273,38688253.0],["2017-02-24",18.0273,18.2899,18.027267456054688,18.2462,48580026.0],["2017-02-27",18.2462,18.4796,18.1927,18.217,50117599.0],["2017-02-28",18.217,18.21697235107422,17.9494,18.0321,30414458.0],["2017-03-01",18.0321,18.032127380371094,17.8035,17.9105,30726179.0],["2017-03-02",17.9105,17.93,17.7062,17.7451,33748597.0],["2017-03-03",17.7451,17.745128631591797,17.2101,17.2879,52497914.0],["2017-03-06",17.2879,17.39,17.2246,17.3511,24824423.0],["2017-03-07",17.3511,17.4192,17.2198,17.39,27618900.0],["2017-03-08",17.39,17.39003562927246,17.2295,17.2733,25928416.0],["2017-03-09",17.2733,17.27328872680664,17.0252,17.1128,31377232.0],["2017-03-10",17.1128,17.1517,16.9668,17.1128,22450970.0],["2017-03-13",17.1128,17.6138,17.11276626586914,17.5895,59338233.0],["2017-03-14",17.5895,17.5943,17.3754,17.5068,28421811.0],["2017-03-15",17.5068,17.6819,17.4046,17.6041,32111483.0],["2017-03-16",17.6041,18.0759,17.604063034057617,17.6722,54385537.0],["2017-03-17",17.6722,17.7646,17.4727,17.5214,34392947.0],["2017-03-20",17.5214,17.7159,17.4046,17.497,29127742.0],["2017-03-21",17.497,17.5019,17.2295,17.2879,30870687.0],["2017-03-22",17.2879,17.6819,17.28788185119629,17.5068,43005236.0],["2017-03-23",17.5068,17.9008,17.2782,17.7597,67039510.0],["2017-03-24",17.7597,17.759721755981445,17.4192,17.463,38158438.0],["2017-03-27",17.463,17.9348,17.462997436523438,17.8959,70010919.0],["2017-03-28",17.8959,17.93,17.677,17.7451,43948003.0],["2017-03-29",17.7451,18.2413,17.7403,17.784,76631054.0],["2017-03-30",17.784,17.8716,17.3414,17.3852,42523105.0],["2017-03-31",17.3852,17.4144,17.2149,17.4046,25618720.0],["2017-04-05",17.4046,17.6089,17.3219,17.57,30736855.0],["2017-05-18",17.57,17.570011138916016,15.813986778259277,15.814,102860331.0],["2017-05-19",15.814,15.813986778259277,14.6465,14.739,76896246.0],["2017-05-22",14.739,14.9189,14.559,14.6174,36014059.0],["2017-05-23",14.6174,14.8265,13.6299,13.9412,51518552.0],["2017-05-24",13.9412,13.941210746765137,12.9197,13.3867,52126027.0],["2017-05-25",13.3867,13.5083,13.1483,13.4596,36297069.0],["2017-05-26",13.4596,13.9899,13.338,13.8585,41043660.0],["2017-05-31",13.8585,13.9315,13.7223,13.8877,23583984.0],["2017-06-01",13.8877,13.9363,13.3672,13.4694,29327287.0],["2017-06-02",13.4694,13.6007,13.1629,13.5423,25655906.0],["2017-06-05",13.5423,14.486,13.542335510253906,14.3109,58872659.0],["2017-06-06",14.3109,14.5257,14.0864,14.4476,35024292.0],["2017-06-07",14.4476,14.6379,14.3402,14.5403,38319875.0],["2017-06-08",14.5403,14.540307998657227,14.3011,14.3646,28028411.0],["2017-06-09",14.3646,14.364592552185059,14.0327,14.1401,28924311.0],["2017-06-12",14.1401,14.3109,13.8863,14.1791,28993107.0],["2017-06-13",14.1791,14.3646,14.0425,14.2719,24243206.0],["2017-06-14",14.2719,14.472,14.2426,14.3744,28935466.0],["2017-06-15",14.3744,14.37435531616211,14.0571,14.2377,29653186.0],["2017-06-16",14.2377,14.237689971923828,13.9497,14.062,28893065.0],["2017-06-20",14.062,14.1791,13.9546,14.1205,24736997.0],["2017-06-21",14.1205,14.1547,14.0376,14.1108,20365699.0],["2017-06-22",14.1108,14.4329,14.110785484313965,14.267,41553654.0],["2017-06-23",14.267,14.266976356506348,13.9448,14.1742,29324741.0],["2017-06-26",14.1742,14.2865,14.0961,14.2084,25213920.0],["2017-06-27",14.2084,14.3255,14.0132,14.2377,35195737.0],["2017-06-28",14.2377,14.3353,14.1352,14.2475,32510226.0],["2017-06-29",14.2475,14.3158,14.1596,14.2035,22483514.0],["2017-06-30",14.2035,14.2523,14.0278,14.1205,22660463.0],["2017-07-03",14.1205,14.1254,13.94,14.062,25202446.0],["2017-07-04",14.062,14.1205,13.8619,14.1059,31301462.0],["2017-07-05",14.1059,14.1303,14.0376,14.1108,19734385.0],["2017-07-06",14.1108,14.472,14.110785484313965,14.3939,52839067.0],["2017-07-07",14.3939,14.6233,14.223,14.5794,43975024.0],["2017-07-10",14.5794,14.579352378845215,14.3011,14.306,36439275.0],["2017-07-11",14.306,14.3988,14.184,14.2133,26444557.0],["2017-07-12",14.2133,14.4817,14.21328353881836,14.3744,28099863.0],["2017-07-13",14.3744,15.2041,14.2816,15.0723,87283860.0],["2017-07-14",15.0723,15.072331428527832,14.7844,14.9454,39150702.0],["2017-07-17",14.9454,15.8142,14.5989,15.292,96971399.0],["2017-07-18",15.292,15.6092,15.1455,15.4482,62870259.0],["2017-07-19",15.4482,16.1022,15.448162078857422,15.8289,85212716.0],["2017-07-20",15.8289,15.828873634338379,15.4726,15.5409,52942681.0],["2017-07-21",15.5409,15.8533,15.2529,15.5311,47456911.0],["2017-07-24",15.5311,15.7898,15.3213,15.4238,40009148.0],["2017-07-25",15.4238,15.423752784729004,14.9894,15.1114,46330881.0],["2017-07-26",15.1114,15.2724,14.9015,15.1163,33072932.0],["2017-07-27",15.1163,15.4579,15.116255760192871,15.2285,40201548.0],["2017-07-28",15.2285,15.228520393371582,14.9649,15.0674,31693021.0],["2017-07-31",15.0674,15.6044,15.0674467086792,15.5799,58466010.0],["2017-08-01",15.5799,16.0095,15.3066,15.7605,69449526.0],["2017-08-02",15.7605,15.9509,15.4726,15.5067,53713033.0],["2017-08-03",15.5067,15.658,15.3847,15.4823,33293912.0],["2017-08-04",15.4823,16.3463,15.482327461242676,16.1852,100355151.0],["2017-08-07",16.1852,16.1851806640625,15.6434,15.8874,54281727.0],["2017-08-08",15.8874,16.2291,15.7166,15.8191,51655756.0],["2017-08-09",15.8191,16.1608,15.8094,16.0485,43033597.0],["2017-08-10",16.0485,16.7318,16.04851722717285,16.5708,103872060.0],["2017-08-11",16.5708,17.6446,16.570777893066406,16.683,151836758.0],["2017-08-14",16.683,16.7123,16.1608,16.5757,70885583.0],["2017-08-15",16.5757,16.575658798217773,16.029,16.2486,63796355.0],["2017-08-16",16.2486,16.248634338378906,15.8728,15.9216,50798286.0],["2017-08-17",15.9216,16.3218,15.921614646911621,16.1901,54422892.0],["2017-08-18",16.1901,16.4244,16.0583,16.1315,43647085.0],["2017-08-21",16.1315,16.1803,15.9119,16.151,33770958.0],["2017-08-22",16.151,16.1901,16.0192,16.0436,24964371.0],["2017-08-23",16.0436,16.04363250732422,15.6336,15.7069,40032941.0],["2017-08-24",15.7069,15.7898,15.414,15.4872,29428802.0],["2017-08-25",15.4872,15.6922,15.3603,15.6385,23926072.0],["2017-08-28",15.6385,16.0876,15.638513565063477,16.0778,45595505.0],["2017-08-29",16.0778,16.5708,16.077802658081055,16.2242,64959503.0],["2017-08-30",16.2242,16.22422981262207,15.9607,16.0924,32016872.0],["2017-08-31",16.0924,16.092443466186523,15.8533,15.9314,28306494.0],["2017-09-01",15.9314,16.3316,15.931373596191406,16.2486,50897905.0],["2017-09-04",16.2486,16.8197,16.248634338378906,16.8099,86697605.0],["2017-09-05",16.8099,16.8099422454834,16.4488,16.4927,47972732.0],["2017-09-06",16.4927,16.8197,16.4926815032959,16.5366,52779575.0],["2017-09-07",16.5366,16.53660774230957,16.2291,16.3072,36158528.0],["2017-09-08",16.3072,16.7904,16.307205200195312,16.5659,56191110.0],["2017-09-11",16.5659,16.565895080566406,16.1168,16.2438,44058720.0],["2017-09-12",16.2438,16.243751525878906,15.946,16.0436,43225822.0],["2017-09-13",16.0436,16.0924,15.9021,15.9851,26606733.0],["2017-09-14",15.9851,15.985063552856445,15.7264,15.8923,23659308.0],["2017-09-15",15.8923,16.029,15.8874,15.9509,19973152.0],["2017-09-18",15.9509,15.950900077819824,15.6971,15.7996,22288971.0],["2017-09-19",15.7996,15.7996,15.5848,15.6873,26395080.0],["2017-09-20",15.6873,15.8826,15.6776,15.863,24658144.0],["2017-09-21",15.863,15.863040924072266,15.2969,15.3066,47639928.0],["2017-09-22",15.3066,15.4042,15.0333,15.3701,29485618.0],["2017-09-25",15.3701,15.4433,15.1309,15.4189,22939600.0],["2017-09-26",15.4189,15.6141,15.41887378692627,15.4921,17988331.0],["2017-09-27",15.4921,15.492087364196777,15.2285,15.3164,14346800.0],["2017-09-28",15.3164,15.3261,15.1309,15.2236,17461598.0],["2017-09-29",15.2236,15.3505,15.2188,15.3408,15630259.0],["2017-10-09",15.3408,15.4433,15.2676,15.4042,21727225.0],["2017-10-10",15.4042,15.4482,15.3066,15.3701,19517958.0],["2017-10-11",15.3701,15.4238,15.1992,15.2285,22610369.0],["2017-10-12",15.2285,15.3359,15.1358,15.2773,19354018.0],["2017-10-13",15.2773,15.3017,15.1748,15.2188,14986293.0],["2017-10-16",15.2188,15.218758583068848,14.7404,14.9259,35886422.0],["2017-10-17",14.9259,14.925901412963867,14.5452,14.594,21566875.0],["2017-10-18",14.594,14.7795,14.428,14.7697,19666359.0],["2017-10-19",14.7697,14.7941,14.5452,14.7844,20216037.0],["2017-10-20",14.7844,14.7892,14.6233,14.7258,9555078.0],["2017-10-23",14.7258,14.725783348083496,14.5501,14.5891,10579505.0],["2017-10-24",14.5891,14.8722,14.5696,14.7941,16727184.0],["2017-10-25",14.7941,14.8722,14.6086,14.7795,14132993.0],["2017-10-26",14.7795,14.8576,14.7258,14.8283,13424334.0],["2017-10-27",14.8283,14.828282356262207,14.5061,14.5354,19626893.0],["2017-10-30",14.5354,14.594,14.1059,14.2914,24816187.0],["2017-10-31",14.2914,14.472,14.291378021240234,14.4036,10120726.0],["2017-11-01",14.4036,14.4769,14.2523,14.472,13841588.0],["2017-11-02",14.472,14.8283,14.4183,14.7258,28504003.0],["2017-11-03",14.7258,14.7892,14.4964,14.7795,23079542.0],["2017-11-06",14.7795,14.779472351074219,14.5501,14.6379,13653630.0],["2017-11-07",14.6379,14.921,14.637925148010254,14.7307,21888946.0],["2017-11-08",14.7307,14.7892,14.594,14.7404,17723358.0],["2017-11-09",14.7404,14.8136,14.6526,14.7453,16487772.0],["2017-11-10",14.7453,14.8185,14.6184,14.6379,18465111.0],["2017-11-13",14.6379,14.637925148010254,14.2426,14.3597,26224384.0],["2017-11-14",14.3597,14.4134,14.2572,14.3597,13387462.0],["2017-11-15",14.3597,14.9698,14.359712600708008,14.9601,59409483.0],["2017-11-16",14.9601,14.9649,14.7209,14.921,30235553.0],["2017-11-17",14.921,15.2529,14.8527,15.1504,52983190.0],["2017-11-20",15.1504,15.4579,14.9357,15.0479,38263090.0],["2017-11-21",15.0479,15.1358,14.6916,15.126,31570210.0],["2017-11-22",15.126,15.4238,14.8917,15.3994,51002918.0],["2017-11-23",15.3994,15.5507,15.2773,15.3457,46634497.0],["2017-11-24",15.3457,15.3457,14.9894,15.209,28347687.0],["2017-11-27",15.209,15.2627,14.7941,15.2432,32114858.0],["2017-11-28",15.2432,15.4482,15.1455,15.1895,25556018.0],["2017-11-29",15.1895,15.3505,14.9894,15.3164,33189836.0],["2017-11-30",15.3164,15.316376686096191,14.6086,14.7063,43115884.0],["2017-12-01",14.7063,14.706259727478027,14.3939,14.6038,25432887.0],["2017-12-04",14.6038,14.603759765625,14.2572,14.3597,28913451.0],["2017-12-05",14.3597,14.7746,14.359712600708008,14.677,41425848.0],["2017-12-06",14.677,14.7404,14.306,14.5403,26273143.0],["2017-12-07",14.5403,15.043,14.3792,14.6867,36545524.0],["2017-12-08",14.6867,14.686734199523926,14.4085,14.5208,29798362.0],["2017-12-11",14.5208,14.5842,14.3792,14.5696,18206516.0],["2017-12-12",14.5696,14.677,14.4378,14.594,19459601.0],["2017-12-13",14.594,14.6721,14.5061,14.6282,18293083.0],["2017-12-14",14.6282,15.004,14.628165245056152,14.76,36684894.0],["2017-12-15",14.76,15.0577,14.6428,15.0186,37990193.0],["2017-12-18",15.0186,15.1114,14.7892,14.9796,29874202.0],["2017-12-19",14.9796,14.979592323303223,14.7746,14.8234,26372215.0],["2017-12-20",14.8234,14.8869,14.5794,14.5842,20788861.0],["2017-12-21",14.5842,14.6916,14.4964,14.5549,19548724.0],["2017-12-22",14.5549,14.6672,14.472,14.5794,11642976.0],["2017-12-25",14.5794,14.8869,14.5061,14.8673,34247189.0],["2017-12-26",14.8673,14.867329597473145,14.6916,14.7844,17613612.0],["2017-12-27",14.7844,14.9601,14.7258,14.7795,23001278.0],["2017-12-28",14.7795,15.3505,14.7063,15.1504,52050406.0],["2017-12-29",15.1504,15.3017,15.0186,15.2188,33852963.0],["2018-01-02",15.2188,15.453,15.1407,15.4042,40249452.0],["2018-01-03",15.4042,15.9216,15.4042329788208,15.4384,60603827.0],["2018-01-04",15.4384,15.438399314880371,15.1358,15.4091,33663437.0],["2018-01-05",15.4091,15.7996,15.409111022949219,15.5995,53747443.0],["2018-01-08",15.5995,15.9363,15.4677,15.8045,54951998.0],["2018-01-09",15.8045,15.804471015930176,15.5458,15.5653,28712322.0],["2018-01-10",15.5653,15.6092,15.1114,15.2529,34638780.0],["2018-01-11",15.2529,15.5946,15.252923011779785,15.414,29961753.0],["2018-01-12",15.414,16.0339,15.3017,15.907,67968166.0],["2018-01-15",15.907,16.4097,15.906968116760254,16.1022,82184285.0],["2018-01-16",16.1022,16.2682,15.8874,16.2291,46427309.0],["2018-01-17",16.2291,16.6391,15.9607,16.1657,65578166.0],["2018-01-18",16.1657,16.165658950805664,15.5604,15.702,45878772.0],["2018-01-19",15.702,15.907,15.4726,15.8728,38100538.0],["2018-01-22",15.8728,15.872797966003418,15.6288,15.7117,29755079.0],["2018-01-23",15.7117,16.1266,15.6873,15.9704,42826540.0],["2018-01-24",15.9704,16.1461,15.8435,16.0436,38480313.0],["2018-01-25",16.0436,16.6928,16.04363250732422,16.5073,89892879.0],["2018-01-26",16.5073,16.507322311401367,16.0729,16.1657,47195416.0],["2018-01-29",16.1657,16.2486,15.6922,15.8045,48237215.0],["2018-01-30",15.8045,15.804471015930176,15.3505,15.3847,36931799.0],["2018-01-31",15.3847,15.5995,15.1992,15.5116,36415939.0],["2018-02-01",15.5116,15.511613845825195,14.6428,14.7453,47530885.0],["2018-02-02",14.7453,15.0186,14.5208,14.9161,35030891.0],["2018-02-05",14.9161,14.916139602661133,14.3402,14.6672,34337312.0],["2018-02-06",14.6672,15.453,14.667211532592773,14.9601,74696091.0],["2018-02-07",14.9601,14.9601,14.4573,14.7014,48788537.0],["2018-02-08",14.7014,14.701375961303711,13.2723,13.3409,89362287.0],["2018-02-09",13.3409,13.6051,12.0244,12.504,78480991.0],["2018-02-12",12.504,12.6459,12.2348,12.5627,35830593.0],["2018-02-13",12.5627,12.8319,12.5285,12.6704,31588259.0],["2018-02-14",12.6704,13.0521,12.670393943786621,13.013,31013068.0],["2018-02-22",13.013,13.012969970703125,12.6753,12.9249,45410922.0],["2018-02-23",12.9249,12.924880027770996,12.7242,12.8123,29090459.0],["2018-02-26",12.8123,13.057,12.7732,13.0277,38938739.0],["2018-02-27",13.0277,13.027652740478516,12.7291,12.871,32182817.0],["2018-02-28",12.871,12.87104606628418,12.4844,12.6949,26332092.0],["2018-03-01",12.6949,12.6998,12.5334,12.6753,19711737.0],["2018-03-02",12.6753,13.1549,12.675287246704102,13.1109,58703234.0],["2018-03-05",13.1109,13.3017,12.9689,13.0766,36439937.0],["2018-03-06",13.0766,13.1206,12.8515,13.1109,31465573.0],["2018-03-07",13.1109,13.4045,13.11085033416748,13.1745,47070264.0],["2018-03-08",13.1745,13.4583,12.9689,13.3507,37906264.0],["2018-03-09",13.3507,13.350652694702148,13.1011,13.2723,36382492.0],["2018-03-12",13.2723,13.3604,13.1647,13.3017,34588468.0],["2018-03-13",13.3017,13.4192,13.243,13.2577,28134751.0],["2018-03-14",13.2577,13.4436,13.257667541503906,13.3311,32523538.0],["2018-03-15",13.3311,13.331076622009277,13.057,13.0815,25196450.0],["2018-03-16",13.0815,13.2381,12.8857,13.0913,22708701.0],["2018-03-19",13.0913,13.194,12.9983,13.0472,21905446.0],["2018-03-20",13.0472,13.3507,13.047225952148438,13.2234,33645091.0],["2018-03-21",13.2234,13.9526,13.0864,13.7911,71348852.0],["2018-03-22",13.7911,13.8498,13.4583,13.4681,59338398.0],["2018-03-23",13.4681,14.6573,13.46810531616211,14.2609,152814145.0],["2018-03-26",14.2609,15.1663,14.1043,14.1973,132604213.0],["2018-03-27",14.1973,14.951,13.7079,14.7601,108134899.0],["2018-03-28",14.7601,14.9265,14.305,14.442,84523110.0],["2018-03-29",14.442,14.441999435424805,13.9624,14.1141,62126806.0],["2018-03-30",14.1141,14.2413,13.9624,14.212,44387888.0],["2018-04-02",14.212,15.1712,14.211983680725098,15.1076,104635736.0],["2018-04-03",15.1076,15.5285,14.7993,15.2055,116368922.0],["2018-04-04",15.2055,15.6606,14.8482,15.4795,113338485.0],["2018-04-09",15.4795,15.7585,15.0684,15.1859,88660421.0],["2018-04-10",15.1859,15.2935,14.8384,14.8825,57264359.0],["2018-04-11",14.8825,15.7242,14.5986,15.6557,105923541.0],["2018-04-12",15.6557,16.0913,15.4159,15.6851,117507292.0],["2018-04-13",15.6851,15.685057640075684,15.0048,15.2544,65629184.0],["2018-04-16",15.2544,15.7242,15.2495,15.2789,70185212.0],["2018-04-17",15.2789,15.455,14.8237,15.4355,66162890.0],["2018-04-18",15.4355,15.435467720031738,14.902,15.1125,47537436.0],["2018-04-19",15.1125,15.3914,14.8971,15.2691,53627681.0],["2018-04-20",15.2691,15.3327,14.9803,15.0097,43408970.0],["2018-04-23",15.0097,15.009695053100586,13.8303,13.9281,64741749.0],["2018-04-24",13.9281,13.928136825561523,13.4926,13.9086,45934607.0],["2018-04-25",13.9086,14.0701,13.796,13.8205,35027575.0],["2018-04-26",13.8205,14.0211,13.6198,13.8156,30935687.0],["2018-04-27",13.8156,13.81557846069336,13.5366,13.6639,24034019.0],["2018-05-02",13.6639,13.663863182067871,13.2821,13.4241,28553895.0],["2018-05-03",13.4241,13.6443,13.42405891418457,13.5709,24066226.0],["2018-05-04",13.5709,13.8988,13.5317,13.84,34532773.0],["2018-05-07",13.84,13.9086,13.7079,13.8841,28909929.0],["2018-05-08",13.8841,14.1092,13.8254,14.0945,29977335.0],["2018-05-09",14.0945,14.094528198242188,13.84,13.933,22151471.0],["2018-05-10",13.933,14.0456,13.8547,13.933,17616713.0],["2018-05-11",13.933,14.1679,13.93303108215332,14.0652,26330255.0],["2018-05-14",14.0652,14.065167427062988,13.7226,13.7275,29217083.0],["2018-05-15",13.7275,13.727483749389648,13.4632,13.6345,26143881.0],["2018-05-16",13.6345,13.634499549865723,13.1647,13.3262,43745345.0],["2018-05-17",13.3262,13.4045,13.2283,13.2381,27205991.0],["2018-05-18",13.2381,13.4828,13.1794,13.3702,19799831.0],["2018-05-21",13.3702,13.4094,13.1647,13.3311,31048967.0],["2018-05-22",13.3311,13.429,13.3017,13.3849,20933046.0],["2018-05-23",13.3849,13.4436,13.243,13.2821,19930773.0],["2018-05-24",13.2821,13.4094,13.2723,13.3996,17669335.0],["2018-05-25",13.3996,13.6397,13.399591445922852,13.5074,29748705.0],["2018-05-28",13.5074,13.507413864135742,13.0222,13.0663,28244748.0],["2018-05-29",13.0663,13.2477,13.0516,13.1545,13298462.0],["2018-05-30",13.1545,14.1642,13.154536247253418,14.0122,81476641.0],["2018-05-31",14.0122,14.1397,13.527,13.8946,58134133.0],["2018-06-01",13.8946,13.9583,13.6348,13.7231,39897311.0],["2018-06-04",13.7231,13.723063468933105,13.331,13.3849,28971542.0],["2018-06-05",13.3849,13.5417,13.2428,13.5074,20355472.0],["2018-06-06",13.5074,13.7966,13.507413864135742,13.7623,31588363.0],["2018-06-07",13.7623,13.8848,13.6005,13.8064,25683824.0],["2018-06-08",13.8064,13.826,13.3604,13.5123,26073889.0],["2018-06-11",13.5123,13.8162,13.512316703796387,13.7378,29991402.0],["2018-06-12",13.7378,13.7378,13.5172,13.6692,19818079.0],["2018-06-13",13.6692,13.7819,13.5123,13.6643,24873035.0],["2018-06-14",13.6643,13.8358,13.576,13.8064,32622659.0],["2018-06-15",13.8064,13.8162,12.8899,13.1986,48382119.0],["2018-06-19",13.1986,13.3212,12.0175,12.3214,54410113.0],["2018-06-20",12.3214,12.32135009765625,11.8361,12.1302,32618561.0],["2018-06-21",12.1302,12.130208015441895,11.7136,11.743,32098669.0],["2018-06-22",11.743,11.9587,11.7136,11.9489,22690720.0],["2018-06-25",11.9489,12.0077,11.8361,11.8852,18222911.0],["2018-06-26",11.8852,11.885151863098145,11.5813,11.7773,19804792.0],["2018-06-27",11.7773,11.8557,11.6254,11.8214,21795076.0],["2018-06-28",11.8214,11.82143783569336,11.5225,11.5764,19144029.0],["2018-06-29",11.5764,11.7332,11.3362,11.7234,24806871.0],["2018-07-02",11.7234,11.7822,11.3705,11.4343,23936901.0],["2018-07-03",11.4343,11.5029,11.248,11.4882,17613933.0],["2018-07-04",11.4882,12.3998,11.488163948059082,12.2478,58324333.0],["2018-07-05",12.2478,12.247834205627441,11.8901,11.9097,33953562.0],["2018-07-06",11.9097,12.0861,11.5225,11.9685,30280036.0],["2018-07-09",11.9685,12.042,11.7038,12.0273,23207885.0],["2018-07-10",12.0273,12.0273,11.7479,11.8705,29493415.0],["2018-07-11",11.8705,12.0812,11.6793,11.7675,29310447.0],["2018-07-12",11.7675,11.841,11.3901,11.8067,31363810.0],["2018-07-13",11.8067,11.80673599243164,11.6548,11.7185,18608914.0],["2018-07-16",11.7185,11.7479,11.5911,11.6891,13349830.0],["2018-07-17",11.6891,11.689108848571777,11.5225,11.6842,10493010.0],["2018-07-18",11.6842,11.6989,11.5274,11.6107,16438547.0],["2018-07-19",11.6107,11.645,11.3509,11.3754,20034927.0],["2018-07-20",11.3754,11.5715,11.3166,11.5274,24511152.0],["2018-07-23",11.5274,11.7234,11.527374267578125,11.6744,21189573.0],["2018-07-24",11.6744,11.8361,11.5176,11.8263,34981103.0],["2018-07-25",11.8263,12.0763,11.8067,12.0126,39993457.0],["2018-07-26",12.0126,12.0518,11.8165,11.8852,23970186.0],["2018-07-27",11.8852,11.885151863098145,11.6891,11.7332,18456898.0],["2018-07-30",11.7332,11.9979,11.7332181930542,11.8655,24931870.0],["2018-07-31",11.8655,12.0518,11.8214,11.9881,23434389.0],["2018-08-01",11.9881,11.988076210021973,11.7724,11.8018,16650754.0],["2018-08-02",11.8018,11.9097,11.1353,11.3215,33534614.0],["2018-08-03",11.3215,11.321526527404785,10.9539,10.9735,23784523.0],["2018-08-06",10.9735,11.0618,10.4736,10.5864,25224586.0],["2018-08-07",10.5864,10.8118,10.3119,10.7873,20465222.0],["2018-08-08",10.7873,11.2529,10.6599,10.9981,28454878.0],["2018-08-09",10.9981,11.1696,10.7432,11.0471,22161837.0],["2018-08-10",11.0471,11.1108,10.9343,10.9735,13687507.0],["2018-08-13",10.9735,11.346,10.973548889160156,11.2333,29349524.0],["2018-08-14",11.2333,11.233304977416992,10.8804,11.1059,17377309.0],["2018-08-15",11.1059,11.105877876281738,10.8804,10.9245,13302423.0],["2018-08-16",10.9245,10.924538612365723,10.5275,10.7824,15873436.0],["2018-08-17",10.7824,10.851,10.5423,10.5864,13491801.0],["2018-08-20",10.5864,10.7579,10.557,10.7187,8933333.0],["2018-08-21",10.7187,10.9981,10.718692779541016,10.9686,15835567.0],["2018-08-22",10.9686,11.052,10.9245,10.9441,14591400.0],["2018-08-23",10.9441,10.9981,10.8853,10.9294,10685798.0],["2018-08-24",10.9294,10.9539,10.7481,10.9098,10659603.0],["2018-08-27",10.9098,11.1157,10.909835815429688,11.0814,17265869.0],["2018-08-28",11.0814,11.1892,11.0422,11.1794,16073673.0],["2018-08-29",11.1794,11.179397583007812,11.0373,11.0716,11454300.0],["2018-08-30",11.0716,11.1353,10.9883,10.9981,11349113.0],["2018-08-31",10.9981,11.101,10.8755,11.0765,11334405.0],["2018-09-03",11.0765,11.076471328735352,10.8069,10.9343,11340475.0],["2018-09-04",10.9343,10.9883,10.851,10.9539,9933554.0],["2018-09-05",10.9539,11.003,10.8314,10.8559,10542700.0],["2018-09-06",10.8559,11.2431,10.85592269897461,11.1647,33312763.0],["2018-09-07",11.1647,11.6842,11.0324,11.498,46978940.0],["2018-09-10",11.498,11.497964859008789,11.2039,11.2774,22095389.0],["2018-09-11",11.2774,11.596,11.2774,11.4784,28565865.0],["2018-09-12",11.4784,11.5176,11.297,11.3901,15563838.0],["2018-09-13",11.3901,11.6793,11.390140533447266,11.498,24949273.0],["2018-09-14",11.498,11.5666,11.346,11.5029,13509423.0],["2018-09-17",11.5029,11.50286865234375,10.8902,10.8902,25957297.0],["2018-09-18",10.8902,11.0471,10.8902,11.0373,13122811.0],["2018-09-19",11.0373,11.3019,10.9392,11.248,16085667.0],["2018-09-20",11.248,11.4588,11.2186,11.2627,20309020.0],["2018-09-21",11.2627,11.5176,11.262713432312012,11.5176,23403311.0],["2018-09-25",11.5176,11.7381,11.3558,11.6695,30945099.0],["2018-09-26",11.6695,11.9244,11.6205,11.7528,31646014.0],["2018-09-27",11.7528,11.752821922302246,11.5666,11.6156,21338823.0],["2018-09-28",11.6156,11.615592002868652,11.3803,11.6009,18385758.0],["2018-10-08",11.6009,11.9783,11.4833,11.6646,38863762.0],["2018-10-09",11.6646,12.439,11.4195,12.2184,62029025.0],["2018-10-10",12.2184,12.8752,12.0371,12.7919,63810985.0],["2018-10-11",12.7919,13.2379,12.4292,12.6399,77786171.0],["2018-10-12",12.6399,13.2281,12.639920234680176,12.7723,63118785.0],["2018-10-15",12.7723,13.1202,12.6693,12.9781,41196963.0],["2018-10-16",12.9781,12.978096008300781,12.4831,12.5762,38114522.0],["2018-10-17",12.5762,12.7379,12.3508,12.5223,33801003.0],["2018-10-18",12.5223,12.5272,11.9832,12.0273,33475927.0],["2018-10-19",12.0273,12.537,12.027283668518066,12.488,30168125.0],["2018-10-22",12.488,12.8801,12.287,12.7624,42408520.0],["2018-10-23",12.7624,13.2722,12.5223,13.1888,58162131.0],["2018-10-24",13.1888,13.4682,12.934,13.1153,56223041.0],["2018-10-25",13.1153,13.5123,13.115327835083008,13.2428,50315242.0],["2018-10-26",13.2428,13.3555,12.8899,13.1349,31184215.0],["2018-10-29",13.1349,13.4388,13.0663,13.1643,30739479.0],["2018-10-30",13.1643,13.2183,12.6938,12.9634,26829955.0],["2018-10-31",12.9634,12.963393211364746,12.6497,12.8899,25117164.0],["2018-11-01",12.8899,13.478,12.7085,13.429,50363622.0],["2018-11-02",13.429,13.478,13.1888,13.3751,44589227.0],["2018-11-05",13.3751,13.3947,12.9487,13.0859,39540267.0],["2018-11-06",13.0859,13.2526,12.9683,13.0761,25111892.0],["2018-11-07",13.0761,13.3163,12.8311,13.2232,37015186.0],["2018-11-08",13.2232,13.223151206970215,12.8507,12.8801,32026013.0],["2018-11-09",12.8801,12.880075454711914,12.39,12.4243,29461671.0],["2018-11-12",12.4243,12.424272537231445,12.1792,12.3312,36361755.0],["2018-11-13",12.3312,12.5811,12.2968,12.5223,37561061.0],["2018-11-14",12.5223,12.6693,12.3851,12.5468,26342909.0],["2018-11-15",12.5468,12.6938,12.5272,12.6497,26213575.0],["2018-11-16",12.6497,12.7673,12.586,12.7477,33277787.0],["2018-11-19",12.7477,12.8311,12.5713,12.6448,26238406.0],["2018-11-20",12.6448,13.2183,12.6448,13.0859,58786595.0],["2018-11-21",13.0859,13.1055,12.7821,12.934,32396728.0],["2018-11-22",12.934,13.2183,12.93398666381836,12.9732,27537337.0],["2018-11-23",12.9732,13.1741,12.5566,12.5664,31875689.0],["2018-11-26",12.5664,12.6056,12.1449,12.537,19133976.0],["2018-11-27",12.537,12.7428,12.39,12.6546,17848630.0],["2018-11-28",12.6546,12.6742,12.4145,12.6007,14605733.0],["2018-11-29",12.6007,13.576,12.600712776184082,13.3016,78125106.0],["2018-11-30",13.3016,13.4045,13.0859,13.2575,36388552.0],["2018-12-03",13.2575,13.4535,12.8948,13.4143,46845740.0],["2018-12-04",13.4143,13.8946,13.3065,13.7378,70937056.0],["2018-12-05",13.7378,13.9975,13.625,13.7574,52495767.0],["2018-12-06",13.7574,14.1446,13.75737190246582,13.8407,51393420.0],["2018-12-07",13.8407,14.1348,13.6593,13.7672,38293445.0],["2018-12-10",13.7672,14.3553,13.767171859741211,14.1053,51638444.0],["2018-12-11",14.1053,14.6298,13.8505,14.4925,49043435.0],["2018-12-12",14.4925,14.6151,14.2769,14.571,40048142.0],["2018-12-13",14.571,14.5955,14.3161,14.4582,31264644.0],["2018-12-14",14.4582,14.5268,13.9191,14.0073,41766557.0],["2018-12-17",14.0073,14.2083,13.7329,14.1397,29455256.0],["2018-12-18",14.1397,14.669,14.139656066894531,14.4582,42148533.0],["2018-12-19",14.4582,14.669,14.174,14.272,31101644.0],["2018-12-20",14.272,14.4337,13.8456,14.3504,26193179.0],["2018-12-21",14.3504,14.9385,14.35040283203125,14.5317,36194545.0],["2018-12-24",14.5317,14.7327,14.3455,14.5513,26236401.0],["2018-12-25",14.5513,14.9385,14.5415,14.6445,35970617.0],["2018-12-26",14.6445,14.9287,14.4582,14.8993,38559040.0],["2018-12-27",14.8993,14.89932632446289,14.6053,14.6347,33812073.0],["2018-12-28",14.6347,14.8601,14.6053,14.8258,25486856.0],["2019-01-02",14.8258,15.0513,14.3357,14.9483,42032384.0],["2019-01-03",14.9483,15.2669,14.718,15.2375,37589609.0],["2019-01-04",15.2375,15.6835,15.0513,15.213,41656379.0],["2019-01-07",15.213,15.2718,14.8503,15.1444,34318931.0],["2019-01-08",15.1444,15.144380569458008,14.2181,14.3063,56869917.0],["2019-01-09",14.3063,14.453326225280762,14.1642,14.4533,38239225.0],["2019-01-10",14.4533,15.1052,14.4386,14.9385,56913837.0],["2019-01-11",14.9385,15.1101,14.7425,14.9238,30865852.0],["2019-01-14",14.9238,15.0464,14.7082,14.865,23089260.0],["2019-01-15",14.865,14.9777,14.7621,14.8993,24001589.0],["2019-01-16",14.8993,14.89932632446289,14.3063,14.6151,46662676.0],["2019-01-17",14.6151,14.7376,14.3847,14.6053,27669010.0],["2019-01-18",14.6053,14.605259895324707,14.2181,14.468,25755211.0],["2019-01-21",14.468,14.5268,14.1691,14.4435,28568961.0],["2019-01-22",14.4435,14.8111,14.321,14.6543,36338986.0],["2019-01-23",14.6543,14.7572,14.5072,14.6053,20602061.0],["2019-01-24",14.6053,14.6298,14.3602,14.4876,20192025.0],["2019-01-25",14.4876,14.5857,14.3651,14.5857,18651787.0],["2019-01-28",14.5857,15.2375,14.585655212402344,15.0807,50332253.0],["2019-01-29",15.0807,15.3551,14.8405,15.0905,41957984.0],["2019-01-30",15.0905,15.3894,15.0807,15.3159,33413691.0],["2019-01-31",15.3159,15.4335,14.9973,15.0366,36342802.0],["2019-02-01",15.0366,15.1836,14.9875,15.1444,24527512.0],["2019-02-11",15.1444,15.144380569458008,14.7033,15.0954,41099045.0],["2019-02-12",15.0954,15.379633903503418,14.8601,15.3796,42363767.0],["2019-02-13",15.3796,15.5218,15.1493,15.4433,42657843.0],["2019-02-14",15.4433,15.443346977233887,15.1689,15.2914,33504279.0],["2019-02-15",15.2914,15.6737,15.291412353515625,15.4826,43644678.0],["2019-02-18",15.4826,15.8452,15.48255443572998,15.7815,39646031.0],["2019-02-19",15.7815,16.3304,15.7472,16.0805,48296179.0],["2019-02-20",16.0805,16.7372,16.080488204956055,16.3451,57385697.0],["2019-02-21",16.3451,16.8206,16.1246,16.7029,52484278.0],["2019-02-22",16.7029,16.702926635742188,16.0854,16.2373,52750926.0],["2019-02-25",16.2373,16.7078,16.1148,16.6588,63116580.0],["2019-02-26",16.6588,17.0705,16.2471,16.2765,71605642.0],["2019-02-27",16.2765,16.4138,15.9825,16.1442,58396620.0],["2019-02-28",16.1442,16.14420509338379,15.5904,15.9776,66261431.0],["2019-03-01",15.9776,15.9776,15.708,15.8942,43837379.0],["2019-03-04",15.8942,16.1589,15.5365,16.1491,96852768.0],["2019-03-05",16.1491,16.14910316467285,15.757,15.8942,62760530.0],["2019-03-06",15.8942,16.3991,15.8109,16.1883,92051388.0],["2019-03-07",16.1883,16.3942,15.9531,16.0511,78977545.0],["2019-03-08",16.0511,16.2667,15.634490966796875,15.6345,77757841.0],["2019-03-11",15.6345,15.7815,15.4777,15.6786,55670515.0],["2019-03-12",15.6786,15.9384,15.5365,15.7815,59274151.0],["2019-03-13",15.7815,16.0168,15.6982,15.7815,53926354.0],["2019-03-14",15.7815,15.806,15.1248,15.164,55295396.0],["2019-03-15",15.164,15.163985252380371,14.7376,14.9483,52488833.0],["2019-03-18",14.9483,15.1836,14.7866,15.1787,43326264.0],["2019-03-19",15.1787,15.4679,15.1003,15.2424,46760094.0],["2019-03-20",15.2424,15.3061,14.9336,15.0121,42547074.0],["2019-03-21",15.0121,15.8256,15.012052536010742,15.7766,92822920.0],["2019-03-22",15.7766,15.776618957519531,15.4973,15.6835,37025295.0],["2019-03-25",15.6835,16.1197,15.683501243591309,15.8893,54030822.0],["2019-03-26",15.8893,16.2618,15.8893,16.0952,68722764.0],["2019-03-27",16.0952,16.09519386291504,15.6786,15.8893,41636895.0],["2019-03-28",15.8893,15.8893461227417,15.36,15.5022,36422574.0],["2019-03-29",15.5022,15.50216007232666,14.8356,15.2326,69595001.0],["2019-04-01",15.2326,15.5071,15.017,15.4041,65278099.0],["2019-04-02",15.4041,15.7129,15.2326,15.6345,59889450.0],["2019-04-03",15.6345,15.634490966796875,15.4433,15.5365,37995993.0],["2019-04-04",15.5365,15.708,15.463,15.61,46771293.0],["2019-04-08",15.61,15.7717,15.3551,15.5022,57196077.0],["2019-04-09",15.5022,15.5904,15.1248,15.1885,62721865.0],["2019-04-10",15.1885,15.4531,15.1738,15.409,49162872.0],["2019-04-11",15.409,15.409037590026855,15.0709,15.0758,41504009.0],["2019-04-12",15.0758,15.075765609741211,14.7033,14.7964,40944325.0],["2019-04-15",14.7964,14.9385,14.6592,14.6641,36820413.0],["2019-04-16",14.6641,14.8258,14.5906,14.8013,29963964.0],["2019-04-17",14.8013,14.80130386352539,14.5121,14.7817,36820471.0],["2019-04-18",14.7817,14.78170108795166,14.5661,14.6494,31944589.0],["2019-04-19",14.6494,14.7033,14.5955,14.6592,23968761.0],["2019-04-22",14.6592,15.0268,14.6102,14.9238,55877224.0],["2019-04-23",14.9238,14.92383098602295,14.5219,14.5611,36728338.0],["2019-04-24",14.5611,14.561149597167969,14.223,14.4582,27841045.0],["2019-04-25",14.4582,14.5857,14.2867,14.3357,27577221.0],["2019-04-26",14.3357,14.5415,14.3161,14.4631,21757162.0],["2019-05-06",14.4631,14.8356,14.1152,14.419,72023871.0],["2019-05-07",14.419,14.5415,13.9338,14.2377,35354101.0],["2019-05-08",14.2377,15.115,14.237676620483398,15.0415,79169107.0],["2019-05-09",15.0415,15.0954,14.7033,14.8944,54209076.0],["2019-05-10",14.8944,15.3502,14.5464,14.9973,70251823.0],["2019-05-13",14.9973,15.2718,14.8895,15.115,54646897.0],["2019-05-14",15.115,15.7766,15.114972114562988,15.5757,89142183.0],["2019-05-15",15.5757,15.575676918029785,15.1934,15.463,57382921.0],["2019-05-16",15.463,15.708,15.3404,15.6443,56224275.0],["2019-05-17",15.6443,15.644291877746582,15.0611,15.1591,50852674.0],["2019-05-20",15.1591,15.159083366394043,14.4533,14.5611,43251255.0],["2019-05-21",14.5611,14.6935,14.3749,14.6053,29896748.0],["2019-05-22",14.6053,14.7474,14.4386,14.6641,30017831.0],["2019-05-23",14.6641,14.66407299041748,14.2524,14.3896,28106325.0],["2019-05-24",14.3896,14.6739,14.389612197875977,14.4582,25814881.0],["2019-05-27",14.4582,14.6249,14.3994,14.6102,22525562.0],["2019-05-28",14.6102,14.6984,14.4582,14.6788,30302556.0],["2019-05-29",14.6788,14.933633804321289,14.4876,14.9336,32612657.0],["2019-05-30",14.9336,14.933633804321289,14.5857,14.6984,26115694.0],["2019-05-31",14.6984,15.3257,14.698380470275879,15.2375,57518120.0],["2019-06-03",15.2375,16.1393,15.237500190734863,15.8256,82289490.0],["2019-06-04",15.8256,16.4334,15.825632095336914,16.0119,75101222.0],["2019-06-05",16.0119,16.4187,15.7766,16.3991,80214642.0],["2019-06-06",16.3991,16.5069,16.1148,16.1589,61136894.0],["2019-06-10",16.1589,16.3206,15.8992,16.0756,43812477.0],["2019-06-11",16.0756,16.2373,15.8795,16.0903,46591081.0],["2019-06-12",16.0903,16.9382,15.9972,16.8304,85354640.0],["2019-06-13",16.8304,16.9823,16.4236,16.8598,53402934.0],["2019-06-14",16.8598,17.5557,16.7617,17.394,82712672.0],["2019-06-17",17.394,17.6341,17.0068,17.095,59841302.0],["2019-06-18",17.095,17.6733,17.046,17.6537,65227680.0],["2019-06-19",17.6537,17.65373992919922,17.0558,17.3989,78322156.0],["2019-06-20",17.3989,18.6487,17.39888572692871,18.2615,105313708.0],["2019-06-21",18.2615,19.9327,18.261474609375,19.2613,116190820.0],["2019-06-24",19.2613,20.1484,19.26129722595215,19.8249,103676052.0],["2019-06-25",19.8249,21.8099,19.82492446899414,21.8099,150464131.0],["2019-06-26",21.8099,21.80986785888672,19.7759,20.0945,148532318.0],["2019-06-27",20.0945,20.4768,19.6926,20.0455,99921438.0],["2019-06-28",20.0455,21.0012,20.045473098754883,20.1778,101646387.0],["2019-07-01",20.1778,20.17780303955078,18.9182,19.4867,125163994.0],["2019-07-02",19.4867,20.2415,19.3838,20.1288,100364596.0],["2019-07-03",20.1288,21.6138,20.1287899017334,20.8149,110414026.0],["2019-07-04",20.8149,21.158,19.8837,20.1729,88176305.0],["2019-07-05",20.1729,20.5209,19.972,20.516,56963685.0],["2019-07-08",20.516,20.515975952148438,19.178,19.9278,87057615.0],["2019-07-09",19.9278,19.927846908569336,19.2221,19.5995,47236876.0],["2019-07-10",19.5995,19.6779,18.8692,19.0653,55351478.0],["2019-07-11",19.0653,20.467,19.06525230407715,20.2905,101966520.0],["2019-07-12",20.2905,20.290529251098633,19.5701,19.9328,53494117.0],["2019-07-15",19.9328,20.1337,19.6093,20.07,43168059.0],["2019-07-16",20.07,20.3199,19.82,20.0357,38132162.0],["2019-07-17",20.0357,20.03567123413086,19.4132,19.4867,44847920.0],["2019-07-18",19.4867,20.217,19.48674774169922,19.6289,57486294.0],["2019-07-19",19.6289,21.0453,19.628881454467773,20.7022,90375997.0],["2019-07-22",20.7022,20.702219009399414,20.0406,20.2415,48712952.0],["2019-07-23",20.2415,20.241518020629883,19.6828,20.1582,39245818.0],["2019-07-24",20.1582,20.5258,19.9082,20.4621,43416900.0],["2019-07-25",20.4621,20.462066650390625,20.0406,20.315,34733085.0],["2019-07-26",20.315,20.315032958984375,19.8984,20.0161,34309031.0],["2019-07-29",20.0161,20.3101,19.9524,20.07,28922765.0],["2019-07-30",20.07,20.5454,19.8641,20.5454,59597512.0],["2019-07-31",20.5454,20.81,20.3935,20.6483,56810895.0],["2019-08-01",20.6483,20.64830780029297,19.5162,19.6534,68402310.0],["2019-08-02",19.6534,20.565,19.653385162353516,20.07,64713410.0],["2019-08-05",20.07,22.079429626464844,20.069976806640625,22.0794,125306796.0],["2019-08-06",22.0794,23.1087,21.5599,22.148,139881521.0],["2019-08-07",22.148,23.2704,22.148046493530273,22.9812,99852966.0],["2019-08-08",22.9812,23.2312,22.4274,22.5793,89444970.0],["2019-08-09",22.5793,22.9714,22.3098,22.594,67169039.0],["2019-08-12",22.594,22.8881,22.0598,22.5891,53632999.0],["2019-08-13",22.5891,24.7505,22.589143753051758,24.4859,105868931.0],["2019-08-14",24.4859,24.48586654663086,22.9028,23.9369,104161307.0],["2019-08-15",23.9369,25.4857,23.936941146850586,24.7946,117719113.0],["2019-08-16",24.7946,25.422,24.726,25.1181,81018750.0],["2019-08-19",25.1181,25.11810874938965,24.2065,24.726,99202046.0],["2019-08-20",24.726,25.9812,24.2281,25.8506,75911357.0],["2019-08-21",25.8506,25.85059928894043,25.1631,25.4381,76810020.0],["2019-08-22",25.4381,25.438095092773438,24.7712,24.9981,67716101.0],["2019-08-23",24.9981,25.3212,24.4756,25.0187,70270155.0],["2019-08-26",25.0187,26.8131,25.018707275390625,26.1944,122659955.0],["2019-08-27",26.1944,27.0881,25.6787,26.9506,104007072.0],["2019-08-28",26.9506,27.6381,26.82,27.0194,84549330.0],["2019-08-29",27.0194,27.8306,26.7719,27.7756,80309229.0],["2019-08-30",27.7756,27.9819,26.6962,27.4181,109825345.0],["2019-09-02",27.4181,27.418140411376953,26.82,27.1844,73853582.0],["2019-09-03",27.1844,27.2463,26.9162,27.1225,48263516.0],["2019-09-04",27.1225,28.0163,27.12250518798828,27.3906,98194861.0],["2019-09-05",27.3906,27.6381,27.1225,27.5006,73929521.0],["2019-09-06",27.5006,27.500640869140625,26.1119,26.1256,118532337.0],["2019-09-09",26.1256,26.3044,25.6443,26.2906,68581066.0],["2019-09-10",26.2906,26.29060935974121,25.4518,25.775,76865191.0],["2019-09-11",25.775,26.0431,25.5068,25.885,74834088.0],["2019-09-12",25.885,25.884973526000977,25.445,25.6375,50741698.0],["2019-09-16",25.6375,26.3525,25.5756,26.2562,84351181.0],["2019-09-17",26.2562,26.256235122680664,25.6512,25.665,63024073.0],["2019-09-18",25.665,25.8644,25.2387,25.3075,56344962.0],["2019-09-19",25.3075,25.307462692260742,24.5993,25.1287,54940695.0],["2019-09-20",25.1287,25.775,25.0118,25.775,60762949.0],["2019-09-23",25.775,26.4006,25.774974822998047,25.8712,71015511.0],["2019-09-24",25.8712,26.2356,25.7268,25.9262,45674682.0],["2019-09-25",25.9262,26.3456,25.5893,25.6581,48306869.0],["2019-09-26",25.6581,25.658100128173828,23.403,23.4993,103939186.0],["2019-09-27",23.4993,24.0081,22.5505,23.4099,70181984.0],["2019-09-30",23.4099,23.7262,23.1693,23.2999,35716840.0],["2019-10-08",23.2999,23.568,22.9562,23.1624,40636552.0],["2019-10-09",23.1624,24.3312,23.16241455078125,24.2487,69277166.0],["2019-10-10",24.2487,24.4618,23.9118,24.1868,44006139.0],["2019-10-11",24.1868,24.186813354492188,23.4099,23.8706,52287134.0],["2019-10-14",23.8706,23.870553970336914,22.8118,23.3755,58192255.0],["2019-10-15",23.3755,23.7262,22.8805,22.963,47195579.0],["2019-10-16",22.963,22.96303367614746,22.3511,22.468,50886197.0],["2019-10-17",22.468,22.8324,22.2893,22.6674,36634151.0],["2019-10-18",22.6674,22.667402267456055,21.9799,22.1174,39978657.0],["2019-10-21",22.1174,22.413,21.863,22.358,31695799.0],["2019-10-22",22.358,22.358020782470703,22.0211,22.2893,23418308.0],["2019-10-23",22.2893,22.6537,22.2274,22.523,35002674.0],["2019-10-24",22.523,22.52302360534668,21.3955,21.4505,63697758.0],["2019-10-25",21.4505,22.4061,21.450498580932617,22.2893,56834352.0],["2019-10-28",22.2893,22.798,21.9661,22.743,42908251.0],["2019-10-29",22.743,22.74302864074707,22.0005,22.138,39602679.0],["2019-10-30",22.138,22.2068,21.7324,22.0005,27087004.0],["2019-10-31",22.0005,22.4061,21.6499,21.8493,32699822.0],["2019-11-01",21.8493,22.413,21.849258422851562,22.1586,35309030.0],["2019-11-04",22.1586,22.2893,21.918,22.2618,30880731.0],["2019-11-05",22.2618,22.261764526367188,21.6568,21.8493,48214861.0],["2019-11-06",21.8493,21.849258422851562,21.0036,21.1342,52078090.0],["2019-11-07",21.1342,21.258,21.0105,21.0792,26264795.0],["2019-11-08",21.0792,21.079238891601562,20.3367,20.6805,59152868.0],["2019-11-11",20.6805,20.680479049682617,20.2886,20.3642,36063239.0],["2019-11-12",20.3642,20.378,19.7455,19.9105,47235777.0],["2019-11-13",19.9105,21.0105,19.910463333129883,20.8592,81489616.0],["2019-11-14",20.8592,20.85923194885254,20.4536,20.6874,38247043.0],["2019-11-15",20.6874,20.7974,20.1511,20.2267,38432165.0],["2019-11-18",20.2267,20.3574,19.9517,20.1717,25695693.0],["2019-11-19",20.1717,20.5086,20.171720504760742,20.3573,32549489.0],["2019-11-20",20.3573,21.0861,20.3161,20.9624,67075257.0],["2019-11-21",20.9624,21.1617,20.543,20.9211,56303843.0],["2019-11-22",20.9211,21.4711,20.5499,21.3817,74753411.0],["2019-11-25",21.3817,21.381744384765625,20.763,20.818,51131008.0],["2019-11-26",20.818,21.0724,20.4123,21.038,43442333.0],["2019-11-27",21.038,21.0861,20.7561,20.9555,29464013.0],["2019-11-28",20.9555,21.0792,20.8042,20.8592,26177265.0],["2019-11-29",20.8592,20.9692,20.5224,20.6874,30739819.0],["2019-12-02",20.6874,20.7492,20.5017,20.543,28386286.0],["2019-12-03",20.543,20.8661,20.5155,20.5499,32683175.0],["2019-12-04",20.5499,22.3099,20.54985237121582,22.1518,118090089.0],["2019-12-05",22.1518,22.151763916015625,21.6224,21.8561,62541906.0],["2019-12-06",21.8561,22.0761,21.5261,21.7736,55607160.0],["2019-12-09",21.7736,21.773630142211914,21.0724,21.3886,58831047.0],["2019-12-10",21.3886,21.5743,21.2442,21.3955,48199786.0],["2019-12-11",21.3955,21.533,21.2511,21.4849,38955295.0],["2019-12-12",21.4849,21.7736,21.484874725341797,21.588,52849844.0],["2019-12-13",21.588,21.588003158569336,21.0792,21.2305,57743812.0],["2019-12-16",21.2305,21.423,21.148,21.4024,46241381.0],["2019-12-17",21.4024,21.7049,21.2717,21.6911,60008412.0],["2019-12-18",21.6911,21.8905,21.4161,21.8699,69542452.0],["2019-12-19",21.8699,21.8836,21.478,21.5193,57807618.0],["2019-12-20",21.5193,21.6911,21.4161,21.5674,43610018.0],["2019-12-23",21.5674,21.7186,21.3955,21.6086,42447410.0],["2019-12-24",21.6086,21.9043,21.5055,21.8011,56273977.0],["2019-12-25",21.8011,22.3236,21.801130294799805,21.9593,68975968.0],["2019-12-26",21.9593,22.1311,21.7461,21.9593,45184701.0],["2019-12-27",21.9593,22.8599,21.95926284790039,22.2136,90786603.0],["2019-12-30",22.2136,22.6261,21.8974,22.083,65087639.0],["2019-12-31",22.083,22.5437,22.0830135345459,22.4268,59206571.0],["2020-01-02",22.4268,22.6605,22.1793,22.6193,68474891.0],["2020-01-03",22.6193,24.2349,22.61927604675293,23.9118,138214853.0],["2020-01-06",23.9118,26.105,23.911806106567383,26.0637,172760687.0],["2020-01-07",26.0637,26.063730239868164,24.7574,25.2731,98985980.0],["2020-01-08",25.2731,26.4625,25.273082733154297,26.4625,185690052.0],["2020-01-09",26.4625,26.462486267089844,24.3381,24.5649,140892339.0],["2020-01-10",24.5649,24.564945220947266,23.7949,24.1043,87851787.0],["2020-01-13",24.1043,24.104310989379883,23.9324,23.9324,54090660.0],["2020-01-14",23.9324,23.932430267333984,23.643672943115234,23.6437,76200507.0],["2020-01-15",23.6437,23.9118,23.4305,23.6918,58251904.0],["2020-01-16",23.6918,23.8568,23.3755,23.4305,45830659.0],["2020-01-17",23.4305,23.7055,23.2243,23.568,45103062.0],["2020-01-20",23.568,23.6849,23.2793,23.6574,39305539.0],["2020-01-21",23.6574,24.0562,23.6574,23.8087,61393235.0],["2020-01-22",23.8087,23.80867576599121,22.5161,22.798,66532642.0],["2020-01-23",22.798,23.0318,22.028,22.3236,51841533.0],["2020-02-03",22.3236,22.688,20.3023,21.7255,97764856.0],["2020-02-04",21.7255,21.725505828857422,21.0242,21.533,51939484.0],["2020-02-05",21.533,22.4749,20.9692,22.193,88661315.0],["2020-02-06",22.193,22.3305,21.7805,22.1655,67903992.0],["2020-02-07",22.1655,22.8118,22.165515899658203,22.2893,70713239.0],["2020-02-10",22.2893,22.8255,22.1105,22.743,73249507.0],["2020-02-11",22.743,22.7637,22.3511,22.3993,53787886.0],["2020-02-12",22.3993,22.5299,22.0899,22.4405,44379083.0],["2020-02-13",22.4405,23.2105,22.3649,23.2037,100684052.0],["2020-02-14",23.2037,23.293,22.8324,22.963,68428784.0],["2020-02-17",22.963,23.3962,22.96303367614746,23.3343,66456007.0],["2020-02-18",23.3343,24.1249,23.334293365478516,23.9187,88386975.0],["2020-02-19",23.9187,24.9981,23.918682098388672,24.4137,112148521.0],["2020-02-20",24.4137,24.5512,24.1181,24.2487,87403155.0],["2020-02-21",24.2487,25.885,24.248689651489258,25.5687,133791999.0],["2020-02-24",25.5687,26.985,25.568714141845703,26.4694,158026212.0],["2020-02-25",26.4694,26.9781,25.445,25.5756,168001526.0],["2020-02-26",25.5756,25.6237,24.4412,24.4962,123547915.0],["2020-02-27",24.4962,24.9362,24.2006,24.7781,75530198.0],["2020-02-28",24.7781,24.778076171875,23.1693,23.3205,107339232.0],["2020-03-02",23.3205,23.7674,22.688,23.6093,84612486.0],["2020-03-03",23.6093,24.1731,23.3824,23.7674,72510212.0],["2020-03-04",23.7674,24.7024,23.76742935180664,24.1318,97033827.0],["2020-03-05",24.1318,24.4274,23.8156,24.4137,59727176.0],["2020-03-06",24.4137,25.4381,24.413694381713867,25.1012,110004986.0],["2020-03-09",25.1012,25.6581,23.5818,24.0768,104772427.0],["2020-03-10",24.0768,24.07680892944336,22.688,23.6299,92536460.0],["2020-03-11",23.6299,24.0081,23.1487,23.9256,62753509.0],["2020-03-12",23.9256,23.925552368164062,22.798,23.1005,62175122.0],["2020-03-13",23.1005,23.10053825378418,20.873,22.0211,90865308.0],["2020-03-16",22.0211,22.5918,21.4642,21.7805,67957912.0],["2020-03-17",21.7805,21.7943,20.0617,20.6667,72501070.0],["2020-03-18",20.6667,21.3474,20.213,20.268,57778828.0],["2020-03-19",20.268,20.3298,19.1129,19.8898,61308489.0],["2020-03-20",19.8898,20.8661,19.6836,20.6942,60394234.0],["2020-03-23",20.6942,21.3267,19.9586,20.6255,68718081.0],["2020-03-24",20.6255,22.688026428222656,20.6254825592041,22.688,131000627.0],["2020-03-25",22.688,24.0631,22.688026428222656,23.3755,109469424.0],["2020-03-26",23.3755,23.8568,22.8049,23.6574,89480756.0],["2020-03-27",23.6574,24.4756,23.4443,24.1731,99319347.0],["2020-03-30",24.1731,24.3381,23.1899,23.5543,81451055.0],["2020-03-31",23.5543,24.0081,23.0662,23.6093,53194054.0],["2020-04-01",23.6093,23.9943,22.578,23.8981,78736309.0],["2020-04-02",23.8981,23.898054122924805,22.9768,23.3068,56867798.0],["2020-04-03",23.3068,24.1318,23.30678939819336,23.5955,63024423.0],["2020-04-07",23.5955,25.5137,23.59554672241211,25.4175,102708047.0],["2020-04-08",25.4175,25.417465209960938,24.73,24.95,54417981.0],["2020-04-09",24.95,25.1493,24.5168,25.0943,46123931.0],["2020-04-10",25.0943,26.1256,24.7162,24.785,80288962.0],["2020-04-13",24.785,25.0668,24.3449,24.9018,37915418.0],["2020-04-14",24.9018,26.1462,24.90182876586914,25.555,91941666.0],["2020-04-15",25.555,25.7475,25.2937,25.2937,46908437.0],["2020-04-16",25.2937,25.8162,24.9912,25.775,43217442.0],["2020-04-17",25.775,25.774974822998047,24.7574,24.9775,66461115.0],["2020-04-20",24.9775,24.977455139160156,24.3243,24.785,43053224.0],["2020-04-21",24.785,25.0531,24.5237,24.8675,33049713.0],["2020-04-22",24.8675,24.9568,24.6268,24.7712,26432371.0],["2020-04-23",24.7712,25.5825,24.771202087402344,25.4931,59667826.0],["2020-04-24",25.4931,26.0569,25.225,25.7475,56751913.0],["2020-04-27",25.7475,26.0225,25.2181,25.5137,42507248.0],["2020-04-28",25.5137,25.513713836669922,24.5099,24.8537,46731395.0],["2020-04-29",24.8537,25.2662,24.8262,24.8468,29459262.0],["2020-04-30",24.8468,25.0256,24.3724,24.95,51142604.0],["2020-05-06",24.95,25.1975,24.6612,25.0668,40908025.0],["2020-05-07",25.0668,25.06683349609375,24.5993,24.6818,34774518.0],["2020-05-08",24.6818,25.3556,24.681825637817383,25.1837,51597075.0],["2020-05-11",25.1837,25.1837100982666,24.5443,24.6887,51460780.0],["2020-05-12",24.6887,24.688697814941406,24.2349,24.5512,31522769.0],["2020-05-13",24.5512,24.7231,24.3862,24.5374,21922425.0],["2020-05-14",24.5374,24.7918,24.4068,24.7643,35819800.0],["2020-05-15",24.7643,25.5412,24.764326095581055,25.3762,73001630.0],["2020-05-18",25.3762,27.7413,25.3762149810791,27.4319,120172886.0],["2020-05-19",27.4319,27.431886672973633,26.00185203552246,26.0019,89663765.0],["2020-05-20",26.0019,26.7719,26.00185203552246,26.4969,58549311.0],["2020-05-21",26.4969,26.496864318847656,25.5756,25.6443,46645123.0],["2020-05-22",25.6443,25.644346237182617,24.5718,25.3075,58564121.0],["2020-05-25",25.3075,25.307462692260742,24.7575,25.0256,25197597.0],["2020-05-26",25.0256,25.6787,25.025585174560547,25.4587,27823859.0],["2020-05-27",25.4587,25.45871925354004,24.6681,24.8331,38076631.0],["2020-05-28",24.8331,25.5893,24.83307456970215,25.4656,40112000.0],["2020-05-29",25.4656,25.5756,25.17,25.5068,26013321.0],["2020-06-01",25.5068,26.105,25.445,25.9606,41716155.0],["2020-06-02",25.9606,25.960603713989258,25.4931,25.5962,35493376.0],["2020-06-03",25.5962,25.59621810913086,25.0806,25.1975,35252987.0],["2020-06-04",25.1975,25.197460174560547,24.6062,24.785,44759617.0],["2020-06-05",24.785,25.0118,24.7162,24.8331,26074305.0],["2020-06-08",24.8331,24.9775,24.4274,24.95,42114928.0],["2020-06-09",24.95,25.0462,24.6612,24.7162,34134798.0],["2020-06-10",24.7162,25.0806,24.71619987487793,24.8537,31554273.0],["2020-06-11",24.8537,25.1768,24.8331,25.0531,41633782.0],["2020-06-12",25.0531,25.053077697753906,24.5306,24.6543,36403735.0],["2020-06-15",24.6543,24.8881,24.2968,24.3174,36896780.0],["2020-06-16",24.3174,24.6681,24.31743621826172,24.4893,28742131.0],["2020-06-17",24.4893,24.6406,24.1799,24.6199,33706325.0],["2020-06-18",24.6199,24.619945526123047,23.9599,24.1112,51875674.0],["2020-06-19",24.1112,24.2968,23.8293,24.2624,38932443.0],["2020-06-22",24.2624,25.1975,24.26243782043457,24.9843,65449952.0],["2020-06-23",24.9843,25.1837,24.5787,24.5924,49592072.0],["2020-06-24",24.5924,25.445,24.592445373535156,25.0806,63825895.0],["2020-06-29",25.0806,25.4106,24.95,25.2456,44856292.0],["2020-06-30",25.2456,25.2456,24.8056,25.1768,33551446.0],["2020-07-01",25.1768,25.5687,25.176834106445312,25.4312,46651276.0],["2020-07-02",25.4312,25.431215286254883,24.7643,25.1081,57256238.0],["2020-07-03",25.1081,25.335,24.8881,25.1218,57914442.0],["2020-07-06",25.1218,25.9125,24.9981,25.8987,102611227.0],["2020-07-07",25.8987,26.8681,25.898727416992188,26.4212,99018063.0],["2020-07-08",26.4212,27.3906,26.4212,27.0675,89499928.0],["2020-07-09",27.0675,28.8757,27.067502975463867,28.5663,116928865.0],["2020-07-10",28.5663,28.566293716430664,26.82,27.0194,100738327.0],["2020-07-13",27.0194,27.4181,26.8613,27.3975,68278162.0],["2020-07-14",27.3975,27.39751434326172,26.2425,26.6412,69465873.0],["2020-07-15",26.6412,27.15,26.64124298095703,26.7512,53536382.0],["2020-07-16",26.7512,26.8956,25.5825,25.6787,56526780.0],["2020-07-17",25.6787,25.7818,25.1218,25.5962,39995873.0],["2020-07-20",25.5962,26.545,25.59621810913086,26.4212,48093794.0],["2020-07-21",26.4212,27.04,26.42123794555664,26.9025,58825124.0],["2020-07-22",26.9025,28.3944,26.90250015258789,27.1225,94651292.0],["2020-07-23",27.1225,27.9956,27.04,27.6038,83667715.0],["2020-07-24",27.6038,28.6419,27.1913,27.81,111165646.0],["2020-07-27",27.81,30.2507,27.810020446777344,30.237,142650485.0],["2020-07-28",30.237,32.2032,28.8,29.1507,151782573.0],["2020-07-29",29.1507,29.4944,28.7932,29.4188,80822443.0],["2020-07-30",29.4188,29.4394,28.4013,28.4288,83776861.0],["2020-07-31",28.4288,29.8038,28.3875,29.5701,93769172.0],["2020-08-03",29.5701,29.6869,28.745,29.3157,74217997.0],["2020-08-04",29.3157,29.5426,28.8757,28.9719,58962684.0],["2020-08-05",28.9719,30.8901,28.971921920776367,30.842,109702174.0],["2020-08-06",30.842,32.2926,30.5945,31.3576,120711364.0],["2020-08-07",31.3576,32.7051,30.127,30.6082,114706436.0],["2020-08-10",30.6082,30.608213424682617,29.1851,29.6732,69716182.0],["2020-08-11",29.6732,29.673189163208008,28.2913,28.4563,76574678.0],["2020-08-12",28.4563,28.45628547668457,25.7818,27.0194,117777801.0],["2020-08-13",27.0194,27.019376754760742,26.4694,26.7306,53749319.0],["2020-08-14",26.7306,27.2119,26.6687,26.9575,44772168.0],["2020-08-17",26.9575,28.2363,26.7994,28.1469,58026775.0],["2020-08-18",28.1469,29.2607,28.14690589904785,29.2194,97598194.0],["2020-08-19",29.2194,29.8989,29.1174,29.2139,51172075.0],["2020-08-20",29.2139,29.213916778564453,27.2361,28.0465,56469385.0],["2020-08-21",28.0465,28.2588,27.6413,27.7667,34898469.0],["2020-08-24",27.7667,28.2588,27.3808,28.0079,30732332.0],["2020-08-25",28.0079,28.0079288482666,27.2843,27.4869,37220997.0],["2020-08-26",27.4869,27.651,27.0142,27.1686,33248972.0],["2020-08-27",27.1686,27.7667,27.168556213378906,27.6702,26614466.0],["2020-08-28",27.6702,28.0272,27.13,27.9597,35368848.0],["2020-08-31",27.9597,28.7991,27.959688186645508,27.9693,55707619.0],["2020-09-01",27.9693,28.8184,27.96933364868164,28.7412,53301363.0],["2020-09-02",28.7412,28.741168975830078,27.7764,27.8632,47513756.0],["2020-09-03",27.8632,27.863204956054688,27.2361,27.3326,35278706.0],["2020-09-04",27.3326,27.5931,27.0914,27.458,24587192.0],["2020-09-07",27.458,27.6413,26.5414,26.744,38251900.0],["2020-09-08",26.744,26.74404525756836,25.4705,26.252,43091406.0],["2020-09-09",26.252,26.252002716064453,25.5959,26.088,26394379.0],["2020-09-10",26.088,26.5607,25.7986,25.924,23541958.0],["2020-09-11",25.924,26.0976,25.5766,26.088,16945393.0],["2020-09-14",26.088,26.3678,25.924,26.0976,19880426.0],["2020-09-15",26.0976,26.744,26.09763526916504,26.6669,29867692.0],["2020-09-16",26.6669,26.6668643951416,26.059,26.1555,19144648.0],["2020-09-17",26.1555,26.1555233001709,24.9881,25.239,41759968.0],["2020-09-18",25.239,25.8082,25.1425,25.8082,23111483.0],["2020-09-21",25.8082,25.8371,25.5381,25.6828,15882227.0],["2020-09-22",25.6828,25.682777404785156,24.8048,24.9013,28441960.0],["2020-09-23",24.9013,24.9785,24.4961,24.6119,26497501.0],["2020-09-24",24.6119,24.7469,24.1198,24.2742,30048975.0],["2020-09-25",24.2742,24.5443,24.2645,24.4671,15362301.0],["2020-09-28",24.4671,24.8338,24.2259,24.6504,18379089.0],["2020-09-29",24.6504,24.9881,24.5154,24.6022,18591855.0],["2020-10-09",24.6022,25.3258,24.602209091186523,24.9978,27752983.0],["2020-10-12",24.9978,25.5381,24.997774124145508,25.5188,27635806.0],["2020-10-13",25.5188,25.567,25.075,25.4416,23250900.0],["2020-10-14",25.4416,25.44157600402832,24.8627,24.9688,21400508.0],["2020-10-15",24.9688,25.1425,24.8145,24.9592,13993493.0],["2020-10-16",24.9592,25.4223,24.959182739257812,25.0942,19604059.0],["2020-10-19",25.0942,25.2969,24.8048,25.2004,24273332.0],["2020-10-20",25.2004,25.20037841796875,24.6408,24.9109,16574974.0],["2020-10-21",24.9109,25.2776,24.91094398498535,25.1618,27853836.0],["2020-10-22",25.1618,25.16179084777832,24.4864,24.6794,24563952.0],["2020-10-23",24.6794,24.7566,24.4575,24.554,16023641.0],["2020-10-26",24.554,24.6794,24.2163,24.2549,16372002.0],["2020-10-27",24.2549,24.4671,24.2548828125,24.3996,13691819.0],["2020-10-28",24.3996,24.39960289001465,24.0716,24.1681,21611205.0],["2020-10-29",24.1681,24.168052673339844,23.3866,23.6085,29657601.0],["2020-10-30",23.6085,23.6374,22.8656,22.9428,29974548.0],["2020-11-02",22.9428,23.4155,22.8463,23.3383,25140602.0],["2020-11-03",23.3383,24.1005,23.3383,23.9654,30642511.0],["2020-11-04",23.9654,23.96544647216797,23.5409,23.7339,20188934.0],["2020-11-05",23.7339,24.0716,23.733898162841797,24.0137,21068573.0],["2020-11-06",24.0137,25.3258,24.013683319091797,24.9109,53848645.0],["2020-11-09",24.9109,25.1907,24.4575,24.9881,45011656.0],["2020-11-10",24.9881,24.988122940063477,23.5409,24.0137,49218504.0],["2020-11-11",24.0137,24.013683319091797,23.6471,23.7918,21442584.0],["2020-11-12",23.7918,23.79178237915039,23.4927,23.5409,21291895.0],["2020-11-13",23.5409,23.705,23.4638,23.5892,15468986.0],["2020-11-16",23.5892,24.1102,23.58917808532715,23.869,31170182.0],["2020-11-17",23.869,23.868967056274414,23.3576,23.4541,26314330.0],["2020-11-18",23.4541,23.6374,23.2322,23.512,18136986.0],["2020-11-19",23.512,23.51198959350586,23.2419,23.348,17751689.0],["2020-11-20",23.348,23.6181,23.2515,23.5892,19942602.0],["2020-11-23",23.5892,23.8593,23.3962,23.7532,30910598.0],["2020-11-24",23.7532,23.753190994262695,23.0103,23.1261,43442530.0],["2020-11-25",23.1261,23.126075744628906,22.9138,23.0392,22248001.0],["2020-11-26",23.0392,23.1164,22.9042,22.9621,15952626.0],["2020-11-27",22.9621,23.0875,22.8849,23.0682,15658441.0],["2020-11-30",23.0682,23.06818962097168,22.5279,23.0007,30905119.0],["2020-12-01",23.0007,23.2708,22.8752,23.2612,27901316.0],["2020-12-02",23.2612,23.8304,23.261150360107422,23.4638,32666604.0],["2020-12-03",23.4638,23.7146,23.3673,23.4734,19596103.0],["2020-12-04",23.4734,23.5892,23.348,23.5023,16714043.0],["2020-12-07",23.5023,23.502344131469727,23.1261,23.2226,17702423.0],["2020-12-08",23.2226,23.7628,23.222553253173828,23.6374,28291770.0],["2020-12-09",23.6374,23.676,23.155,23.184,19585457.0],["2020-12-10",23.184,23.1839656829834,22.7788,22.8656,16584750.0],["2020-12-11",22.8656,23.0103,22.5279,22.6533,17011997.0],["2020-12-14",22.6533,22.7305,22.306,22.7016,13883724.0],["2020-12-15",22.7016,23.0103,22.4121,22.991,17115455.0],["2020-12-16",22.991,23.1454,22.7691,22.9138,15157748.0],["2020-12-17",22.9138,23.1068,22.7691,23.0682,19171638.0],["2020-12-18",23.0682,23.2804,22.991,23.0971,24342889.0],["2020-12-21",23.0971,23.6374,23.09713363647461,23.5892,34800040.0],["2020-12-22",23.5892,23.58917808532715,22.6244,22.6823,33870174.0],["2020-12-23",22.6823,22.682273864746094,22.4411,22.5568,18354409.0],["2020-12-24",22.5568,22.7402,22.4314,22.4893,13787810.0],["2020-12-25",22.4893,22.6437,22.3253,22.5858,12258170.0],["2020-12-28",22.5858,23.1164,22.585790634155273,22.827,20882306.0],["2020-12-29",22.827,22.82698631286621,22.4507,22.5761,14615064.0],["2020-12-30",22.5761,22.7209,22.47,22.6147,13318029.0],["2020-12-31",22.6147,22.9138,22.614736557006836,22.7884,21378694.0],["2021-01-04",22.7884,23.483,22.788400650024414,23.319,42050262.0],["2021-01-05",23.319,23.9654,23.319034576416016,23.8593,56536536.0],["2021-01-06",23.8593,23.9751,23.2611,23.5023,37475818.0],["2021-01-07",23.5023,23.7821,23.0392,23.7725,42532539.0],["2021-01-08",23.7725,23.77248764038086,23.1743,23.4059,35039453.0],["2021-01-11",23.4059,23.405866622924805,22.4218,22.5665,42714965.0],["2021-01-12",22.5665,22.672624588012695,22.3639,22.6726,25845691.0],["2021-01-13",22.6726,22.672624588012695,22.3928,22.5183,24467426.0],["2021-01-14",22.5183,22.51825523376465,21.9104,21.978,41909604.0],["2021-01-15",21.978,22.142,21.97797203063965,22.0745,18965827.0],["2021-01-18",22.0745,22.2578,21.6499,22.2578,22330800.0],["2021-01-19",22.2578,22.3735,22.0455,22.3253,19214923.0],["2021-01-20",22.3253,22.325300216674805,22.0937,22.2095,16618133.0],["2021-01-21",22.2095,22.3735,22.1227,22.2481,24222338.0],["2021-01-22",22.2481,22.248111724853516,21.7464,21.785,26480550.0],["2021-01-25",21.785,21.785015106201172,21.2447,21.264,32022881.0],["2021-01-26",21.264,22.5472,20.8685,22.1999,48485214.0],["2021-01-27",22.1999,22.19987678527832,21.428,21.4473,27415847.0],["2021-01-28",21.4473,21.6982,21.129,21.2833,19724050.0],["2021-01-29",21.2833,21.5921,21.129,21.428,19087371.0],["2021-02-01",21.428,22.1902,21.428041458129883,22.0262,31654847.0],["2021-02-02",22.0262,22.02621078491211,21.4763,21.5149,23030516.0],["2021-02-03",21.5149,21.514873504638672,21.129,21.2833,18606464.0],["2021-02-04",21.2833,21.293,20.3475,20.5018,31107099.0],["2021-02-05",20.5018,20.501840591430664,20.0194,20.0773,21815741.0],["2021-02-08",20.0773,20.5887,20.077333450317383,20.4343,16361546.0],["2021-02-09",20.4343,20.8685,20.434303283691406,20.6369,20703795.0],["2021-02-10",20.6369,21.0035,20.3571,20.9649,21733150.0],["2021-02-18",20.9649,21.6114,20.743,21.3219,39885145.0],["2021-02-19",21.3219,21.6885,21.0325,21.6017,36244199.0],["2021-02-22",21.6017,23.6374,21.601701736450195,23.0971,108268068.0],["2021-02-23",23.0971,23.6374,22.5761,23.2322,82759109.0],["2021-02-24",23.2322,23.232202529907227,21.9973,22.2867,59397410.0],["2021-02-25",22.2867,22.5279,21.9394,21.9876,31540200.0],["2021-02-26",21.9876,21.98762321472168,21.3702,21.428,29493991.0],["2021-03-01",21.428,21.5921,21.2254,21.5728,23344371.0],["2021-03-02",21.5728,21.621002197265625,20.9167,21.621,37184624.0],["2021-03-03",21.621,21.8043,21.4377,21.6982,21428370.0],["2021-03-04",21.6982,21.8815,21.3123,21.4956,25647293.0],["2021-03-05",21.4956,21.49557876586914,21.0807,21.3798,16581080.0],["2021-03-08",21.3798,21.8333,21.3219,21.3798,25458980.0],["2021-03-09",21.3798,21.37980079650879,20.608,20.7816,25564427.0],["2021-03-10",20.7816,21.1868,20.5018,20.5404,20210925.0],["2021-03-11",20.5404,21.5149,20.540433883666992,21.3798,29183025.0],["2021-03-12",21.3798,21.37980079650879,20.9456,21.0132,16735476.0],["2021-03-15",21.0132,21.4473,20.9746,21.1386,17202479.0],["2021-03-16",21.1386,21.3894,21.0132,21.2351,12516858.0],["2021-03-17",21.2351,21.3605,21.0518,21.2737,13339768.0],["2021-03-18",21.2737,21.7464,21.27367401123047,21.4859,20981310.0],["2021-03-19",21.4859,21.485931396484375,20.9456,21.3702,18385968.0],["2021-03-22",21.3702,21.370153427124023,21.0325,21.2351,13022069.0],["2021-03-23",21.2351,21.2351,20.9071,21.0807,14603553.0],["2021-03-24",21.0807,21.0904,20.8492,21.0325,14550816.0],["2021-03-25",21.0325,21.1772,20.9167,20.9263,11993562.0],["2021-03-26",20.9263,20.9746,20.6466,20.9746,15021024.0],["2021-03-29",20.9746,20.9842,20.772,20.8299,11798703.0],["2021-03-30",20.8299,20.82986831665039,20.5404,20.6369,14988904.0],["2021-03-31",20.6369,20.636913299560547,20.3378,20.5597,10717736.0],["2021-04-01",20.5597,20.7237,20.5501,20.6176,8889336.0],["2021-04-02",20.6176,20.9456,20.61761474609375,20.6755,14106227.0],["2021-04-06",20.6755,20.743,20.415,20.4729,17804447.0],["2021-04-07",20.4729,20.5887,20.4536,20.5404,13086542.0],["2021-04-08",20.5404,20.7527,20.3571,20.6755,15747033.0],["2021-04-09",20.6755,20.9746,20.5404,20.5983,20492038.0],["2021-04-12",20.5983,20.59832000732422,20.2703,20.2799,17981758.0],["2021-04-13",20.2799,20.279935836791992,19.045,19.1318,40611572.0],["2021-04-14",19.1318,19.3344,19.045,19.2862,13776587.0],["2021-04-15",19.2862,19.286203384399414,18.9968,19.1608,12180194.0],["2021-04-16",19.1608,19.5756,19.160778045654297,19.4599,16569493.0],["2021-04-19",19.4599,19.6818,19.373,19.6432,13602657.0],["2021-04-20",19.6432,19.64317512512207,19.4213,19.4985,11996504.0],["2021-04-21",19.4985,19.5467,19.373,19.5274,12262663.0],["2021-04-22",19.5274,19.7204,19.4116,19.4792,12474708.0],["2021-04-23",19.4792,19.479162216186523,19.3055,19.3923,10700561.0],["2021-04-26",19.3923,19.4695,19.305496215820312,19.3055,12612351.0],["2021-04-27",19.3055,19.3537,18.8327,18.9678,16726410.0],["2021-04-28",18.9678,18.967819213867188,18.5819,18.6494,18012527.0],["2021-04-29",18.6494,19.0836,18.649436950683594,19.0257,15428569.0],["2021-04-30",19.0257,19.025707244873047,18.4372,18.6784,19617807.0],["2021-05-06",18.6784,19.0354,18.678382873535156,18.9485,13210767.0],["2021-05-07",18.9485,20.3668,18.94852638244629,20.087,52748613.0],["2021-05-10",20.087,21.6017,20.086978912353516,21.457,70156778.0],["2021-05-11",21.457,21.456985473632812,20.5887,20.936,37027511.0],["2021-05-12",20.936,20.935998916625977,20.4054,20.5211,28383455.0],["2021-05-13",20.5211,20.521135330200195,19.8072,19.9616,23965495.0],["2021-05-14",19.9616,20.1449,19.8072,20.0773,27398521.0],["2021-05-17",20.0773,20.743,20.077333450317383,20.444,32719674.0],["2021-05-18",20.444,21.1772,20.443952560424805,20.7141,32985642.0],["2021-05-19",20.7141,20.8878,20.3571,20.772,20067538.0],["2021-05-20",20.772,20.8395,20.1159,20.5404,23765733.0],["2021-05-21",20.5404,20.6273,20.2413,20.2703,16821741.0],["2021-05-24",20.2703,20.5983,20.270292282104492,20.3764,12912955.0],["2021-05-25",20.3764,20.376420974731445,19.894,20.3668,21314944.0],["2021-05-26",20.3668,21.457,20.366769790649414,21.0807,50226924.0],["2021-05-27",21.0807,21.080717086791992,20.6176,20.743,22199869.0],["2021-05-28",20.743,20.8106,20.3764,20.4247,21204790.0],["2021-05-31",20.4247,20.7913,20.42465591430664,20.6176,18120078.0],["2021-06-01",20.6176,20.7913,20.5501,20.7623,18940062.0],["2021-06-02",20.7623,20.7623348236084,20.1159,20.1352,25304486.0],["2021-06-03",20.1352,20.2606,20.0484,20.0677,12327256.0],["2021-06-04",20.0677,20.067684173583984,19.4116,19.7493,18977959.0],["2021-06-07",19.7493,19.894,19.6239,19.6818,11007941.0],["2021-06-08",19.6818,19.8554,19.4985,19.5274,13481823.0],["2021-06-09",19.5274,19.6142,19.4406,19.4985,11604592.0],["2021-06-10",19.4985,19.498455047607422,19.2766,19.3055,20908335.0],["2021-06-11",19.3055,19.6142,19.305496215820312,19.6046,19812810.0],["2021-06-15",19.6046,19.604585647583008,18.9582,19.0739,23929365.0],["2021-06-16",19.0739,19.1125,18.9099,19.0257,10319684.0],["2021-06-17",19.0257,19.025707244873047,18.6687,18.7942,13993657.0],["2021-06-18",18.7942,18.794157028198242,18.3311,18.7073,16427609.0],["2021-06-21",18.7073,18.871341705322266,18.5433,18.8713,11653709.0],["2021-06-22",18.8713,19.0257,18.7459,18.7652,12926104.0],["2021-06-23",18.7652,18.8038,18.6012,18.6784,10110561.0],["2021-06-24",18.6784,18.7749,18.5723,18.6784,8850060.0],["2021-06-25",18.6784,18.9196,18.6108,18.8617,11545729.0],["2021-06-28",18.8617,18.881,18.717,18.8424,8737768.0],["2021-06-29",18.8424,18.84239959716797,18.5337,18.553,12248686.0],["2021-06-30",18.553,18.6591,18.4275,18.5433,9297979.0],["2021-07-01",18.5433,18.7266,18.4951,18.717,11684104.0],["2021-07-02",18.717,18.881,18.4854,18.5144,16119688.0],["2021-07-05",18.5144,18.6687,18.4661,18.5819,11778798.0],["2021-07-06",18.5819,18.9003,18.5337,18.8906,18351022.0],["2021-07-07",18.8906,18.890634536743164,18.6784,18.7845,12428417.0],["2021-07-08",18.7845,18.784509658813477,18.4275,18.4661,17379544.0],["2021-07-09",18.4661,18.7459,18.4372,18.6494,19144077.0],["2021-07-12",18.6494,18.8135,18.4082,18.4565,29010691.0],["2021-07-13",18.4565,18.4565,17.9934,18.0513,41397683.0],["2021-07-14",18.0513,18.0513,17.4434,17.6943,31836771.0],["2021-07-15",17.6943,17.69429588317871,16.4015,16.7006,63671822.0],["2021-07-16",16.7006,16.826,16.5172,16.7488,24573518.0],["2021-07-19",16.7488,16.748796463012695,16.4111,16.6041,18865248.0],["2021-07-20",16.6041,16.8453,16.60407829284668,16.8067,15758230.0],["2021-07-21",16.8067,16.806684494018555,16.6234,16.7199,12062663.0],["2021-07-22",16.7199,16.9225,16.6427,16.8646,16317913.0],["2021-07-23",16.8646,17.318,16.826,16.9707,26527456.0],["2021-07-26",16.9707,17.0575,16.6716,16.7488,18475731.0],["2021-07-27",16.7488,17.1358,16.748796463012695,16.9133,21677017.0],["2021-07-28",16.9133,16.9326,16.2844,16.4295,19250226.0],["2021-07-29",16.4295,16.8552,16.429494857788086,16.7198,16378954.0],["2021-07-30",16.7198,17.1745,16.719770431518555,16.9907,23037482.0],["2021-08-02",16.9907,17.0874,16.6327,16.9133,20418001.0],["2021-08-03",16.9133,16.9423,16.6327,16.7198,17890982.0],["2021-08-04",16.7198,16.7682,16.6037,16.7391,12157877.0],["2021-08-05",16.7391,16.7488,16.5843,16.623,11669753.0],["2021-08-06",16.623,17.2132,16.623014450073242,16.923,30914409.0],["2021-08-09",16.923,16.922962188720703,16.3618,16.8456,20653954.0],["2021-08-10",16.8456,16.8456,16.652,16.8069,13914229.0],["2021-08-11",16.8069,17.1745,16.7101,16.952,20920836.0],["2021-08-12",16.952,17.7454,16.95198631286621,17.6293,52770316.0],["2021-08-13",17.6293,17.7648,17.3197,17.6099,28954290.0],["2021-08-16",17.6099,18.055,17.3681,17.4455,28985139.0],["2021-08-17",17.4455,17.6099,17.1842,17.2326,19536493.0],["2021-08-18",17.2326,17.3584,17.0487,17.3487,14931208.0],["2021-08-19",17.3487,17.348695755004883,16.9326,16.981,19835237.0],["2021-08-20",16.981,17.0294,16.7681,17.0197,14315301.0],["2021-08-23",17.0197,17.0971,16.9326,17.0197,12378740.0],["2021-08-24",17.0197,17.31,17.019718170166016,17.2519,19974712.0],["2021-08-25",17.2519,17.251937866210938,16.9617,17.1358,15369174.0],["2021-08-26",17.1358,17.3777,16.9907,17.1552,19268652.0],["2021-08-27",17.1552,17.4745,17.0004,17.4745,24826534.0],["2021-08-30",17.4745,17.6873,17.1455,17.2713,23721713.0],["2021-08-31",17.2713,17.416427612304688,17.01,17.4164,19806614.0],["2021-09-01",17.4164,17.668,17.2326,17.639,32612191.0],["2021-09-02",17.639,17.7648,17.5132,17.6293,25291589.0],["2021-09-03",17.6293,17.8422,17.5132,17.7648,25710269.0],["2021-09-06",17.7648,18.0454,17.7261,17.9002,25642773.0],["2021-09-07",17.9002,17.90021514892578,17.668,17.8035,21185162.0],["2021-09-08",17.8035,18.4614,17.5809,18.3453,49720979.0],["2021-09-09",18.3453,18.9742,18.1905,18.6646,53037538.0],["2021-09-10",18.6646,19.9805,18.66460609436035,19.3322,73556158.0],["2021-09-13",19.3322,21.1997,19.332233428955078,21.0255,120811874.0],["2021-09-14",21.0255,21.2384,20.3675,20.5611,70445994.0],["2021-09-15",20.5611,21.1416,20.4159,20.6191,47382129.0],["2021-09-16",20.6191,21.1706,20.3192,20.3482,49045407.0],["2021-09-17",20.3482,20.34819221496582,19.0323,19.5451,46876898.0],["2021-09-22",19.5451,19.7773,19.2548,19.4483,24016738.0],["2021-09-23",19.4483,19.7193,19.0129,19.1387,31863433.0],["2021-09-24",19.1387,19.13871955871582,18.7033,18.742,26920581.0],["2021-09-27",18.742,18.74201011657715,18.1228,18.3356,26137414.0],["2021-09-28",18.3356,18.5195,18.2098,18.3743,13723424.0],["2021-09-29",18.3743,19.5548,18.3066,19.3032,49266021.0],["2021-09-30",19.3032,19.303207397460938,18.7807,18.9742,21546213.0],["2021-10-08",18.9742,19.3419,18.8775,19.2161,17739521.0],["2021-10-11",19.2161,19.6322,19.071,19.3903,19870829.0],["2021-10-12",19.3903,19.390289306640625,18.771,18.9646,17142125.0],["2021-10-13",18.9646,18.96455192565918,18.384,18.5291,19457544.0],["2021-10-14",18.5291,19.9321,18.529144287109375,19.6322,47644889.0],["2021-10-15",19.6322,19.8838,19.2935,19.4193,23351610.0],["2021-10-18",19.4193,19.419315338134766,18.9742,19.3226,18159413.0],["2021-10-19",19.3226,19.487,18.9936,19.4774,17782359.0],["2021-10-20",19.4774,19.477371215820312,19.0226,19.0516,17091705.0],["2021-10-21",19.0516,19.6806,19.0516357421875,19.3806,29304210.0],["2021-10-22",19.3806,19.5064,19.0129,19.1968,18045845.0],["2021-10-25",19.1968,19.5257,18.9646,19.3419,16845472.0],["2021-10-26",19.3419,19.7676,19.2548,19.4774,18626151.0],["2021-10-27",19.4774,19.477371215820312,18.9162,19.0807,18050064.0],["2021-10-28",19.0807,19.5451,19.0226,19.1581,20843361.0],["2021-10-29",19.1581,19.4193,19.0807,19.2742,13637471.0],["2021-11-01",19.2742,19.3322,19.0323,19.2451,11636458.0],["2021-11-02",19.2451,20.4062,18.8678,19.7193,37596863.0],["2021-11-03",19.7193,19.719263076782227,19.129,19.1774,18836104.0],["2021-11-04",19.1774,19.2452,19.0323,19.1387,12292426.0],["2021-11-05",19.1387,19.6225,19.13871955871582,19.3032,17397096.0],["2021-11-08",19.3032,19.7676,19.303207397460938,19.5354,21980815.0],["2021-11-09",19.5354,19.7773,19.3226,19.4193,15100839.0],["2021-11-10",19.4193,19.9321,19.4096,19.6612,34209295.0],["2021-11-11",19.6612,20.3772,19.661211013793945,20.2805,49457567.0],["2021-11-12",20.2805,20.6578,20.0482,20.1934,28788440.0],["2021-11-15",20.1934,20.4256,19.9612,20.0482,17026317.0],["2021-11-16",20.0482,20.2708,19.9902,20.174,15157802.0],["2021-11-17",20.174,20.174026489257812,19.4967,19.5644,26860928.0],["2021-11-18",19.5644,19.9321,19.3709,19.4096,18897163.0],["2021-11-19",19.4096,19.5257,19.2645,19.4677,12511715.0],["2021-11-22",19.4677,19.467695236206055,18.9839,19.1968,22241348.0],["2021-11-23",19.1968,19.1967716217041,18.8775,19.0129,21782188.0],["2021-11-24",19.0129,19.012928009033203,18.684,18.7614,20886770.0],["2021-11-25",18.7614,18.8871,18.7517,18.7807,13667023.0],["2021-11-26",18.7807,18.8001,18.5678,18.7033,15637266.0],["2021-11-29",18.7033,18.703306198120117,18.4034,18.4808,17369367.0],["2021-11-30",18.4808,18.5678,18.384,18.4808,16992165.0],["2021-12-01",18.4808,18.48076629638672,18.2485,18.4324,20423958.0],["2021-12-02",18.4324,18.432384490966797,18.2098,18.2292,16036590.0],["2021-12-03",18.2292,18.2776,17.9583,18.2679,22986059.0],["2021-12-06",18.2679,18.5678,18.2582,18.5001,18460060.0],["2021-12-07",18.5001,18.50011444091797,18.2872,18.413,11258081.0],["2021-12-08",18.413,18.6356,18.413,18.6162,13549106.0],["2021-12-09",18.6162,18.7227,18.5195,18.684,14287125.0],["2021-12-10",18.684,18.713,18.5098,18.5872,15228822.0],["2021-12-13",18.5872,18.6356,18.4808,18.5001,16037419.0],["2021-12-14",18.5001,18.5582,18.3066,18.3743,13322008.0],["2021-12-15",18.3743,18.4227,18.2389,18.413,12012723.0],["2021-12-16",18.413,18.4517,18.3453,18.413,10864556.0],["2021-12-17",18.413,18.7227,18.41303253173828,18.6646,25306594.0],["2021-12-20",18.6646,18.66460609436035,18.3356,18.3453,13483318.0],["2021-12-21",18.3453,18.3937,18.2195,18.3743,10156657.0],["2021-12-22",18.3743,18.3937,18.2389,18.2485,13999694.0],["2021-12-23",18.2485,18.4034,18.2195,18.2679,12069703.0],["2021-12-24",18.2679,18.26789665222168,17.9679,17.9776,18623781.0],["2021-12-27",17.9776,18.0937,17.8615,17.8905,14352803.0],["2021-12-28",17.8905,18.093730926513672,17.890539169311523,18.0937,12687135.0],["2021-12-29",18.0937,18.093730926513672,17.9196,18.0163,10985624.0],["2021-12-30",18.0163,18.0841,17.9583,17.9873,11630449.0],["2021-12-31",17.9873,18.2582,17.98729705810547,18.2098,14450346.0],["2022-01-04",18.2098,18.326,18.026,18.2969,15523760.0],["2022-01-05",18.2969,18.5582,18.2485,18.4614,19351723.0],["2022-01-06",18.4614,18.5195,18.2872,18.4808,14271689.0],["2022-01-07",18.4808,18.5001,18.2679,18.384,13478116.0],["2022-01-10",18.384,18.6356,18.3356,18.5775,15976825.0],["2022-01-11",18.5775,18.8194,18.5582,18.713,20267231.0],["2022-01-12",18.713,18.9162,18.5678,18.8388,17976827.0],["2022-01-13",18.8388,19.429,18.83876609802246,18.9839,29045718.0],["2022-01-14",18.9839,19.1194,18.6743,18.7323,17763342.0],["2022-01-17",18.7323,18.732337951660156,18.4711,18.5485,13785255.0],["2022-01-18",18.5485,18.6259,18.4227,18.4711,13430278.0],["2022-01-19",18.4711,18.6743,18.3453,18.6259,15422025.0],["2022-01-20",18.6259,19.2064,18.625900268554688,18.8678,32475265.0],["2022-01-21",18.8678,19.2355,18.6356,19.1484,30307849.0],["2022-01-24",19.1484,19.2839,18.9259,19.0323,19122534.0],["2022-01-25",19.0323,19.5838,18.9549,19.5161,58489940.0],["2022-01-26",19.5161,19.51607322692871,19.0129,19.2258,33259994.0],["2022-01-27",19.2258,19.225799560546875,17.9002,17.9583,45984625.0],["2022-01-28",17.9583,18.1615,17.4938,18.1421,19918531.0],["2022-02-07",18.1421,18.5098,18.1034,18.1808,16353163.0],["2022-02-08",18.1808,18.4808,18.180814743041992,18.4711,13136601.0],["2022-02-09",18.4711,18.713,18.4614,18.6259,12557959.0],["2022-02-10",18.6259,18.9162,18.5291,18.6646,15129475.0],["2022-02-11",18.6646,18.66460609436035,18.326,18.355,12516374.0],["2022-02-14",18.355,19.8257,18.35498046875,19.3226,58001997.0],["2022-02-15",19.3226,19.7289,19.2645,19.4774,32003409.0],["2022-02-16",19.4774,19.477371215820312,18.6646,18.684,32344002.0],["2022-02-17",18.684,19.7386,18.683956146240234,19.5741,53967080.0],["2022-02-18",19.5741,19.8838,19.1581,19.2645,34382699.0],["2022-02-21",19.2645,19.429,19.1097,19.2064,18256780.0],["2022-02-22",19.2064,19.9128,19.206449508666992,19.7967,61741579.0],["2022-02-23",19.7967,19.796669006347656,19.2064,19.2935,37593283.0],["2022-02-24",19.2935,21.1319,19.29353141784668,20.7159,136955985.0],["2022-02-25",20.7159,20.715869903564453,19.3613,20.0869,93909101.0],["2022-02-28",20.0869,20.6481,19.8354,20.0869,59532835.0],["2022-03-01",20.0869,20.086944580078125,19.4967,19.7483,34355396.0],["2022-03-02",19.7483,20.2127,19.748294830322266,19.8741,35482477.0],["2022-03-03",19.8741,19.9418,19.5548,19.7386,26542047.0],["2022-03-04",19.7386,20.0289,19.5645,19.5741,33781003.0],["2022-03-07",19.5741,20.9578,19.574127197265625,20.4449,95928289.0],["2022-03-08",20.4449,20.5998,19.8451,20.4353,53139474.0],["2022-03-09",20.4353,21.6544,20.435277938842773,21.1126,112914473.0],["2022-03-10",21.1126,21.112579345703125,19.5161,20.7642,72572431.0],["2022-03-11",20.7642,20.8997,19.9418,20.2708,55989358.0],["2022-03-14",20.2708,20.3579,19.6225,19.6515,40608166.0],["2022-03-15",19.6515,19.651535034179688,17.9389,18.3647,68555859.0],["2022-03-16",18.3647,18.4324,17.4938,18.2389,42534586.0],["2022-03-17",18.2389,18.5291,17.9099,18.4421,49704186.0],["2022-03-18",18.4421,18.5678,18.1615,18.3453,29255420.0],["2022-03-21",18.3453,18.713,18.1034,18.4517,26817891.0],["2022-03-22",18.4517,18.9936,18.3356,18.8678,34184178.0],["2022-03-23",18.8678,18.9452,18.5582,18.8775,19892964.0],["2022-03-24",18.8775,20.5611,18.877471923828125,20.3385,84657415.0],["2022-03-25",20.3385,21.2867,20.338516235351562,20.8513,76793929.0],["2022-03-28",20.8513,21.4803,20.5998,21.0739,61412947.0],["2022-03-29",21.0739,21.4125,20.4933,21.0932,52037506.0],["2022-03-30",21.0932,21.09322738647461,20.6868,20.861,32257523.0],["2022-03-31",20.861,21.0739,20.6481,20.803,28780788.0],["2022-04-01",20.803,20.9868,20.4933,20.8804,22861220.0],["2022-04-06",20.8804,21.4222,20.6965,21.0642,33545990.0],["2022-04-07",21.0642,21.3448,20.803,21.1997,24722783.0],["2022-04-08",21.1997,22.593,21.199661254882812,22.3995,79432923.0],["2022-04-11",22.3995,22.9316,22.0608,22.3027,53025282.0],["2022-04-12",22.3027,22.573623657226562,21.9157,22.5736,38211001.0],["2022-04-13",22.5736,23.0477,22.2446,22.3124,38962677.0],["2022-04-14",22.3124,22.593,21.9253,21.9641,34829500.0],["2022-04-15",21.9641,22.0705,20.7159,20.9965,44785838.0],["2022-04-18",20.9965,21.4222,20.996471405029297,21.3158,27193932.0],["2022-04-19",21.3158,21.4222,20.7546,21.2771,22900428.0],["2022-04-20",21.2771,21.277069091796875,20.0579,20.145,39070206.0],["2022-04-21",20.145,20.3192,19.3032,19.3709,32986306.0],["2022-04-22",19.3709,19.6902,19.042,19.5548,29830962.0],["2022-04-25",19.5548,19.554777145385742,17.9776,18.055,46773744.0],["2022-04-26",18.055,18.1711,17.4648,17.5422,41168273.0],["2022-04-27",17.5422,18.0454,17.3293,18.0163,33696040.0],["2022-04-28",18.0163,18.016328811645508,17.4164,17.697,26174241.0],["2022-04-29",17.697,18.5775,17.6970272064209,18.5388,34743091.0],["2022-05-05",18.5388,18.6162,18.2002,18.4034,25749048.0],["2022-05-06",18.4034,18.403356552124023,17.7067,17.8325,21362594.0],["2022-05-09",17.8325,17.9679,17.6196,17.7357,18820705.0],["2022-05-10",17.7357,17.735727310180664,17.1745,17.668,26780175.0],["2022-05-11",17.668,17.8325,17.3197,17.6196,30883458.0],["2022-05-12",17.6196,17.6293,17.2036,17.3584,30439437.0],["2022-05-13",17.3584,17.4938,17.1745,17.4648,19788339.0],["2022-05-16",17.4648,17.5325,17.281,17.3293,21001115.0],["2022-05-17",17.3293,17.5035,17.3197,17.4455,20281708.0],["2022-05-18",17.4455,17.445457458496094,17.1745,17.2229,24007368.0],["2022-05-19",17.2229,17.222909927368164,16.8262,17.2036,24691344.0],["2022-05-20",17.2036,17.5616,17.20355796813965,17.5325,27521577.0],["2022-05-23",17.5325,17.9776,17.4648,17.9002,34076339.0],["2022-05-24",17.9002,17.90021514892578,17.3197,17.339,25869886.0],["2022-05-25",17.339,18.1711,17.339021682739258,17.8809,43274304.0],["2022-05-26",17.8809,17.9486,17.5712,17.8905,20981352.0],["2022-05-27",17.8905,18.1421,17.7744,17.9099,24627269.0],["2022-05-30",17.9099,17.997,17.6873,17.8905,18518563.0],["2022-05-31",17.8905,17.890539169311523,17.5519,17.7938,24778305.0],["2022-06-01",17.7938,17.79378318786621,17.3584,17.5712,26003956.0],["2022-06-02",17.5712,17.7261,17.4938,17.6486,19064918.0],["2022-06-06",17.6486,17.7067,17.3777,17.6873,34376852.0],["2022-06-07",17.6873,17.697,17.4648,17.5712,24167163.0],["2022-06-08",17.5712,17.745405197143555,17.4261,17.7454,28849079.0],["2022-06-09",17.7454,18.2098,17.5616,18.0454,49526392.0],["2022-06-10",18.0454,18.04535675048828,17.5325,17.8035,45736992.0],["2022-06-13",17.8035,18.5678,17.803457260131836,18.2776,62546245.0],["2022-06-14",18.2776,18.277572631835938,17.5616,17.9196,41900688.0],["2022-06-15",17.9196,18.2679,17.7067,18.1131,43081351.0],["2022-06-16",18.1131,18.4808,17.9776,18.1228,39092456.0],["2022-06-17",18.1228,18.8194,18.122758865356445,18.5872,60103417.0],["2022-06-20",18.5872,18.587196350097656,17.997,18.4614,40732095.0],["2022-06-21",18.4614,18.46141242980957,18.026,18.1615,23551725.0],["2022-06-22",18.1615,18.161462783813477,17.7841,17.8422,22566090.0],["2022-06-23",17.8422,18.1421,17.8035,18.0163,18695311.0],["2022-06-24",18.0163,18.0454,17.7744,18.026,19006020.0],["2022-06-27",18.026,18.2776,18.025999069213867,18.2195,29697268.0],["2022-06-28",18.2195,18.2389,18.0163,18.2195,22088761.0],["2022-06-29",18.2195,18.21951675415039,17.9196,17.9583,23692452.0],["2022-06-30",17.9583,18.0454,17.9196,17.9583,18219669.0],["2022-07-01",17.9583,17.958269119262695,17.639,17.6873,25894702.0],["2022-07-04",17.6873,17.8422,17.687347412109375,17.8422,22552264.0],["2022-07-05",17.8422,17.9389,17.6099,17.7164,19630768.0],["2022-07-06",17.7164,17.71637535095215,17.3197,17.4164,30839183.0],["2022-07-07",17.4164,17.4551,17.3003,17.3293,20670317.0],["2022-07-08",17.3293,17.5913,17.3293,17.4749,15520532.0],["2022-07-11",17.4749,17.474889755249023,17.1547,17.1838,22151307.0],["2022-07-12",17.1838,17.183799743652344,17.048,17.1547,14298320.0],["2022-07-13",17.1547,17.1838,17.0383,17.1741,18187654.0],["2022-07-14",17.1741,17.2614,17.0771,17.2032,13560693.0],["2022-07-15",17.2032,17.20320701599121,16.8927,16.9218,19452486.0],["2022-07-18",16.9218,17.242,16.921823501586914,17.2226,17120295.0],["2022-07-19",17.2226,17.2517,17.0868,17.1741,13287514.0],["2022-07-20",17.1741,17.3196,17.174100875854492,17.2517,13323757.0],["2022-07-21",17.2517,17.3293,17.0965,17.1547,15274039.0],["2022-07-22",17.1547,17.407,17.0868,17.2129,14402515.0],["2022-07-25",17.2129,17.6495,17.1644,17.5137,29555132.0],["2022-07-26",17.5137,17.5331,17.3391,17.4749,16153029.0],["2022-07-27",17.4749,17.5331,17.3779,17.504,13800782.0],["2022-07-28",17.504,17.96,17.503999710083008,17.5816,26161549.0],["2022-07-29",17.5816,17.863,17.581621170043945,17.7466,24864070.0],["2022-08-01",17.7466,17.9794,17.6204,17.6398,20906552.0],["2022-08-02",17.6398,18.1929,17.63983726501465,17.8727,51087213.0],["2022-08-03",17.8727,17.872703552246094,17.2032,17.6107,33568236.0],["2022-08-04",17.6107,17.610727310180664,17.3682,17.4846,18457650.0],["2022-08-05",17.4846,18.028,17.484590530395508,17.9891,46842143.0],["2022-08-08",17.9891,17.9891414642334,17.5816,17.8048,21651417.0],["2022-08-09",17.8048,17.9309,17.5913,17.6786,19450479.0],["2022-08-10",17.6786,18.4937,17.6592,18.319,74959122.0],["2022-08-11",18.319,18.31903648376465,17.9891,18.0765,38000001.0],["2022-08-12",18.0765,18.5325,17.9115,18.2996,36470395.0],["2022-08-15",18.2996,18.4258,18.1347,18.1638,20710773.0],["2022-08-16",18.1638,18.16379165649414,17.863,17.8921,24200596.0],["2022-08-17",17.8921,17.9406,17.6204,17.8339,21230016.0],["2022-08-18",17.8339,17.833892822265625,17.504,17.5234,26108497.0],["2022-08-19",17.5234,17.523405075073242,17.3779,17.3876,20456437.0],["2022-08-22",17.3876,17.4652,17.2808,17.4167,18631092.0],["2022-08-23",17.4167,17.4361,17.3196,17.4264,12607333.0],["2022-08-24",17.4264,17.5137,17.1741,17.1935,20124163.0],["2022-08-25",17.1935,17.504,17.193506240844727,17.4943,20594709.0],["2022-08-26",17.4943,17.5622,17.3682,17.5525,17497847.0],["2022-08-29",17.5525,17.552515029907227,17.1644,17.3682,17953320.0],["2022-08-30",17.3682,17.4943,17.2614,17.3876,12574123.0],["2022-08-31",17.3876,17.407,17.2226,17.3682,12794329.0],["2022-09-01",17.3682,17.3779,17.2517,17.2905,10309480.0],["2022-09-02",17.2905,17.2905330657959,16.9897,17.1644,23021489.0],["2022-09-05",17.1644,17.242,17.0965,17.2226,11900482.0],["2022-09-06",17.2226,17.5137,17.222614288330078,17.4749,22356399.0],["2022-09-07",17.4749,17.5137,17.2711,17.504,18375087.0],["2022-09-08",17.504,18.028,17.4749,17.8242,42302563.0],["2022-09-09",17.8242,18.0474,17.7563,17.9115,28375472.0],["2022-09-13",17.9115,18.1929,17.911514282226562,17.9988,29103460.0],["2022-09-14",17.9988,17.998844146728516,17.6592,17.6786,19016704.0],["2022-09-15",17.6786,17.7854,17.3973,17.4943,21744656.0],["2022-09-16",17.4943,17.494293212890625,16.8442,16.8539,34527487.0],["2022-09-19",16.8539,16.9509,16.5046,16.5822,24852837.0],["2022-09-20",16.5822,16.9994,16.58222198486328,16.9412,14844840.0],["2022-09-21",16.9412,17.1935,16.6598,17.0965,14975281.0],["2022-09-22",17.0965,17.6689,16.8539,17.3196,25155468.0],["2022-09-23",17.3196,17.4458,17.1353,17.2614,14307416.0],["2022-09-26",17.2614,17.261425018310547,16.4949,16.5143,24840922.0],["2022-09-27",16.5143,16.5822,16.0874,16.524,22489450.0],["2022-09-28",16.524,16.52400779724121,16.0971,16.1068,18179001.0],["2022-09-29",16.1068,16.5434,16.106782913208008,16.3202,17060431.0],["2022-09-30",16.3202,16.6598,16.3008,16.621,15589100.0],["2022-10-10",16.621,16.8927,16.4949,16.5822,18306516.0],["2022-10-11",16.5822,16.58222198486328,16.2135,16.4658,11192367.0],["2022-10-12",16.4658,16.553115844726562,16.1844,16.5531,13416403.0],["2022-10-13",16.5531,16.5725,16.3105,16.524,9087760.0],["2022-10-14",16.524,16.7375,16.427,16.7375,12873087.0],["2022-10-17",16.7375,16.7763,16.5434,16.7472,14205838.0],["2022-10-18",16.7472,16.8054,16.6016,16.689,13417756.0],["2022-10-19",16.689,16.7181,16.3591,16.4076,13035290.0],["2022-10-20",16.4076,16.524,16.1844,16.427,11910756.0],["2022-10-21",16.427,16.4949,16.3202,16.3785,7742832.0],["2022-10-24",16.3785,17.0965,16.37845802307129,16.689,34246849.0],["2022-10-25",16.689,16.688955307006836,16.3591,16.4464,14739340.0],["2022-10-26",16.4464,16.786,16.446386337280273,16.7666,18774813.0],["2022-10-27",16.7666,17.1353,16.7375,17.0286,24685179.0],["2022-10-28",17.0286,17.3293,16.8151,16.9121,26815787.0],["2022-10-31",16.9121,16.912120819091797,16.3591,16.786,17859172.0],["2022-11-01",16.786,17.048,16.6793,17.0189,15183116.0],["2022-11-02",17.0189,17.2517,16.883,17.1353,16492390.0],["2022-11-03",17.1353,17.1353,16.8636,17.0189,9647390.0],["2022-11-04",17.0189,17.1935,16.8636,17.145,17465993.0],["2022-11-07",17.145,17.6204,17.144990921020508,17.3585,27700041.0],["2022-11-08",17.3585,17.6786,17.2808,17.4846,22648642.0],["2022-11-09",17.4846,18.3384,17.484590530395508,18.125,65259346.0],["2022-11-10",18.125,18.2123,17.8436,18.028,22287185.0],["2022-11-11",18.028,19.8133,18.027952194213867,19.4834,101113729.0],["2022-11-14",19.4834,19.5804,18.7266,18.9206,42579885.0],["2022-11-15",18.9206,19.2893,18.7654,18.9691,24098089.0],["2022-11-16",18.9691,19.8909,18.9206,19.4543,39975867.0],["2022-11-17",19.4543,19.6386,19.1535,19.2602,23738211.0],["2022-11-18",19.2602,19.3087,18.7945,19.0565,28081449.0],["2022-11-21",19.0565,19.056459426879883,18.6392,18.8333,15973429.0],["2022-11-22",18.8333,19.2117,18.746,19.0273,14926733.0],["2022-11-23",19.0273,19.2117,18.7848,18.9594,11924775.0],["2022-11-24",18.9594,19.6289,18.959428787231445,19.4543,31498653.0],["2022-11-25",19.4543,20.9582,19.4252,20.2693,51664131.0],["2022-11-28",20.2693,20.4828,19.9394,20.2402,27526410.0],["2022-11-29",20.2402,20.24021339416504,19.4349,19.8036,35128673.0],["2022-11-30",19.8036,20.1044,19.561,19.8424,22631215.0],["2022-12-01",19.8424,20.5313,19.842391967773438,20.3469,26376572.0],["2022-12-02",20.3469,20.9097,19.8424,20.182,48747204.0],["2022-12-05",20.182,20.6865,20.0267,20.3178,34183982.0],["2022-12-06",20.3178,20.317834854125977,19.8133,20.0947,22493869.0],["2022-12-07",20.0947,20.2111,19.6677,19.7648,24034802.0],["2022-12-08",19.7648,20.0753,19.7551,19.9006,16398350.0],["2022-12-09",19.9006,20.017,19.658,19.9782,15048939.0],["2022-12-12",19.9782,19.978233337402344,18.6489,18.7169,45180191.0],["2022-12-13",18.7169,19.21170425415039,18.71685791015625,19.2117,20192488.0],["2022-12-14",19.2117,19.5513,19.1438,19.2893,15818839.0],["2022-12-15",19.2893,19.28932762145996,18.387,18.6975,29177972.0],["2022-12-16",18.6975,18.7266,18.4743,18.6975,14053584.0],["2022-12-19",18.6975,18.9982,18.4355,18.5034,13733681.0],["2022-12-20",18.5034,18.581,18.319,18.4161,9050799.0],["2022-12-21",18.4161,18.9788,18.3676,18.4355,16449575.0],["2022-12-22",18.4355,18.6489,18.2026,18.2802,12007932.0],["2022-12-23",18.2802,18.387,17.9212,18.2511,9657608.0],["2022-12-26",18.2511,18.25111961364746,18.0182,18.0959,9952492.0],["2022-12-27",18.0959,18.5131,18.09587287902832,18.4258,15579592.0],["2022-12-28",18.4258,18.7072,18.3579,18.4937,12323746.0],["2022-12-29",18.4937,18.493690490722656,18.1444,18.3481,8579599.0],["2022-12-30",18.3481,18.7072,18.348146438598633,18.5907,10956016.0],["2023-01-03",18.5907,18.9497,18.484,18.9109,21781856.0],["2023-01-04",18.9109,19.1923,18.7751,18.9982,21168163.0],["2023-01-05",18.9982,19.2699,18.7557,18.8042,23160157.0],["2023-01-06",18.8042,18.8139,18.5616,18.6295,15058430.0],["2023-01-09",18.6295,19.464,18.629531860351562,19.367,33894864.0],["2023-01-10",19.367,19.4834,19.1535,19.3087,18993937.0],["2023-01-11",19.3087,19.4446,19.0953,19.1923,15434169.0],["2023-01-12",19.1923,19.3378,18.9788,18.9982,13490395.0],["2023-01-13",18.9982,19.2699,18.9109,19.0176,17252080.0],["2023-01-16",19.0176,19.4931,19.01764488220215,19.2311,22837297.0],["2023-01-17",19.2311,19.231109619140625,18.7848,19.0371,16281439.0],["2023-01-18",19.0371,19.105,18.9594,19.0662,10593200.0],["2023-01-19",19.0662,19.066158294677734,18.6295,18.7945,27506925.0],["2023-01-20",18.7945,19.4834,18.794479370117188,19.4058,43857415.0],["2023-01-30",19.4058,19.5222,19.1147,19.2602,31484285.0],["2023-01-31",19.2602,19.5222,19.1341,19.202,24387860.0],["2023-02-01",19.202,19.7454,19.202001571655273,19.5901,32898446.0],["2023-02-02",19.5901,20.1044,19.5804,19.8036,43926352.0],["2023-02-03",19.8036,19.80358123779297,19.1923,19.3572,28618454.0],["2023-02-06",19.3572,19.357248306274414,18.3579,18.5422,51329085.0],["2023-02-07",18.5422,18.7072,18.4452,18.678,22720726.0],["2023-02-08",18.678,18.67804718017578,18.5325,18.5422,13989884.0],["2023-02-09",18.5422,18.6295,18.3773,18.6101,14249486.0],["2023-02-10",18.6101,18.610126495361328,18.4161,18.4743,21246333.0],["2023-02-13",18.4743,18.6198,18.3967,18.5616,19286271.0],["2023-02-14",18.5616,18.7072,18.5228,18.6877,19453012.0],["2023-02-15",18.6877,18.7848,18.5616,18.581,18699406.0],["2023-02-16",18.581,18.6101,18.1638,18.3287,24972445.0],["2023-02-17",18.3287,18.387,18.125,18.2026,19880283.0],["2023-02-20",18.2026,18.4161,18.1832,18.4161,17909224.0],["2023-02-21",18.4161,18.6101,18.3481,18.5325,16875839.0],["2023-02-22",18.5325,18.678,18.4549,18.6489,18204409.0],["2023-02-23",18.6489,18.648935317993164,18.4549,18.6004,12697357.0],["2023-02-24",18.6004,18.60042381286621,18.3481,18.387,12328033.0],["2023-02-27",18.387,18.484,18.1929,18.2705,13673110.0],["2023-02-28",18.2705,18.4355,18.270526885986328,18.4161,9773566.0],["2023-03-01",18.4161,18.6198,18.416067123413086,18.581,16002027.0],["2023-03-02",18.581,18.7363,18.5131,18.6295,17063513.0],["2023-03-03",18.6295,18.746,18.581,18.6586,13181961.0],["2023-03-06",18.6586,19.1147,18.658639907836914,18.9885,32299545.0],["2023-03-07",18.9885,19.4931,18.9206,19.1244,38251484.0],["2023-03-08",19.1244,19.124378204345703,18.3093,18.5422,31572882.0],["2023-03-09",18.5422,18.678,18.4549,18.5616,12479612.0],["2023-03-10",18.5616,18.9594,18.561613082885742,18.8721,26750985.0],["2023-03-13",18.8721,19.6968,18.87210464477539,19.4543,53175331.0],["2023-03-14",19.4543,20.6768,19.454275131225586,20.182,88272034.0],["2023-03-15",20.182,20.182,19.6968,19.9782,40856808.0],["2023-03-16",19.9782,20.4052,19.9782,20.1917,46576974.0],["2023-03-17",20.1917,20.3469,19.7551,20.2402,32477323.0],["2023-03-20",20.2402,21.3172,20.24021339416504,21.1523,92795867.0],["2023-03-21",21.1523,21.15227699279785,20.6671,20.8903,45047599.0],["2023-03-22",20.8903,20.890304565429688,20.3469,20.6671,34384139.0],["2023-03-23",20.6671,21.4919,20.5992,21.3172,54710138.0],["2023-03-24",21.3172,21.5986,21.0844,21.162,32336985.0],["2023-03-27",21.162,21.2396,20.6865,21.1426,35520564.0],["2023-03-28",21.1426,21.2105,20.8224,20.8321,21948050.0],["2023-03-29",20.8321,21.0261,20.7254,20.803,20377198.0],["2023-03-30",20.803,20.9485,20.4731,20.7059,22299755.0],["2023-03-31",20.7059,21.618,20.705947875976562,21.3851,41687845.0],["2023-04-03",21.3851,21.385149002075195,20.9,20.9679,23569517.0],["2023-04-04",20.9679,22.2293,20.967927932739258,22.0838,52001204.0],["2023-04-06",22.0838,24.2572,22.083757400512695,24.1117,84367081.0],["2023-04-07",24.1117,24.3251,23.7721,24.2281,44035834.0],["2023-04-10",24.2281,24.3542,23.5877,23.7915,34598016.0],["2023-04-11",23.7915,25.3051,23.6168,25.0917,64859037.0],["2023-04-12",25.0917,25.8582,24.9364,25.4021,50518450.0],["2023-04-13",25.4021,26.2657,25.2081,25.6059,70916929.0],["2023-04-14",25.6059,26.7799,25.60590171813965,26.4792,59976456.0],["2023-04-17",26.4792,26.47916030883789,25.1305,26.0231,50995178.0],["2023-04-18",26.0231,26.5471,25.7126,26.1007,34059451.0],["2023-04-19",26.1007,26.6344,25.6156,25.6932,41945056.0],["2023-04-20",25.6932,25.7417,24.6938,25.2275,67344206.0],["2023-04-21",25.2275,25.4021,24.7812,24.8879,33964823.0],["2023-04-24",24.8879,25.014,24.0437,24.2475,36091396.0],["2023-04-25",24.2475,25.3342,24.24749755859375,24.6938,39174209.0],["2023-04-26",24.6938,24.9364,24.1796,24.4998,25714884.0],["2023-04-27",24.4998,25.6253,24.1311,25.1887,45653721.0],["2023-04-28",25.1887,25.188674926757812,24.3251,24.9364,30280256.0],["2023-05-04",24.9364,26.5762,24.936405181884766,25.8582,45344521.0],["2023-05-05",25.8582,26.3433,25.276,25.5962,32185356.0],["2023-05-08",25.5962,25.7611,24.9364,25.7126,26125857.0],["2023-05-09",25.7126,25.712635040283203,24.8103,24.9073,23554054.0],["2023-05-10",24.9073,25.4701,24.2184,24.6162,29778281.0],["2023-05-11",24.6162,25.014,23.9467,24.1505,34209179.0],["2023-05-12",24.1505,24.150468826293945,23.1996,23.2772,42705587.0],["2023-05-15",23.2772,23.5974,22.9667,23.413,24767907.0],["2023-05-16",23.413,23.8012,23.1996,23.3742,20658724.0],["2023-05-17",23.3742,23.3839,22.8309,23.2578,15039829.0],["2023-05-18",23.2578,24.6259,23.2481,24.102,32929241.0],["2023-05-19",24.102,24.3639,22.8503,23.8497,46548473.0],["2023-05-22",23.8497,24.2087,23.7527,24.0243,23043650.0],["2023-05-23",24.0243,24.024333953857422,23.3645,23.3936,17689510.0],["2023-05-24",23.3936,24.1117,23.3936,23.7818,20876370.0],["2023-05-25",23.7818,23.781763076782227,23.1414,23.3742,15619232.0],["2023-05-26",23.3742,24.5871,23.0055,24.1214,28157102.0],["2023-05-29",24.1214,24.2863,23.8109,24.199,16205595.0],["2023-05-30",24.199,24.5483,23.8303,24.0146,18821756.0],["2023-05-31",24.0146,24.8394,24.014629364013672,24.4998,27021327.0],["2023-06-01",24.4998,25.6835,24.499774932861328,24.7715,33754636.0],["2023-06-02",24.7715,25.9843,24.771455764770508,25.3633,36695078.0],["2023-06-05",25.3633,25.363330841064453,24.2669,24.3154,28760528.0],["2023-06-06",24.3154,25.3051,24.1311,24.2572,27969827.0],["2023-06-07",24.2572,24.5677,23.9952,24.0923,15534813.0],["2023-06-08",24.0923,24.092254638671875,23.5295,23.9564,18872274.0],["2023-06-09",23.9564,24.7812,23.95641326904297,24.6453,23680973.0],["2023-06-12",24.6453,24.64531707763672,23.9079,24.199,18037512.0],["2023-06-13",24.199,24.3154,23.8788,24.2669,13898758.0],["2023-06-14",24.2669,24.3542,23.6847,24.2572,29637156.0],["2023-06-15",24.2572,24.257204055786133,22.3263,22.8503,75775264.0],["2023-06-16",22.8503,23.3839,22.7824,23.2093,39789709.0],["2023-06-19",23.2093,23.2481,22.6077,23.1802,23169056.0],["2023-06-20",23.1802,23.3257,22.6465,23.0637,18324303.0],["2023-06-21",23.0637,23.1705,22.6174,22.6562,15865006.0],["2023-06-26",22.6562,23.2772,22.5204,22.7436,22691191.0],["2023-06-27",22.7436,23.122,22.4913,23.0637,15880787.0],["2023-06-28",23.0637,23.0929,22.7241,22.9182,13892473.0],["2023-06-29",22.9182,23.3354,22.4816,23.1705,17526215.0],["2023-06-30",23.1705,23.1802,22.6465,22.7824,16801920.0],["2023-07-03",22.7824,23.5004,22.78236198425293,23.3063,22217754.0],["2023-07-04",23.3063,23.4519,22.8503,23.0832,13511607.0],["2023-07-05",23.0832,23.3451,22.9667,23.2287,14138043.0],["2023-07-06",23.2287,23.228696823120117,22.8794,22.9473,13313433.0],["2023-07-07",22.9473,22.9667,22.3942,22.7727,16283275.0],["2023-07-10",22.7727,23.3839,22.772659301757812,23.2675,20762309.0],["2023-07-11",23.2675,24.296,23.1996,24.199,31222948.0],["2023-07-12",24.199,24.917,24.198986053466797,24.4513,30035231.0],["2023-07-13",24.4513,25.4118,24.45125961303711,24.8394,35867896.0],["2023-07-14",24.8394,25.2178,24.4222,24.5483,32726485.0],["2023-07-17",24.5483,24.8588,24.0923,24.7521,17767270.0],["2023-07-18",24.7521,25.2872,24.6158,24.8785,16388047.0],["2023-07-19",24.8785,25.4428,24.87853240966797,25.1996,28457738.0],["2023-07-20",25.1996,25.3845,24.8591,24.9175,22636369.0],["2023-07-21",24.9175,24.91745376586914,24.5185,24.6645,10425943.0],["2023-07-24",24.6645,25.005,24.3726,24.8785,13003380.0],["2023-07-25",24.8785,24.9466,24.3823,24.5283,19531390.0],["2023-07-26",24.5283,25.2872,24.5185,25.1802,20226498.0],["2023-07-27",25.1802,25.2093,24.8007,25.0147,15430563.0],["2023-07-28",25.0147,25.014745712280273,24.178,24.2072,35871129.0],["2023-07-31",24.2072,24.3726,23.6429,23.7304,42965657.0],["2023-08-01",23.7304,24.178,23.730443954467773,24.0515,20593809.0],["2023-08-02",24.0515,24.0515193939209,23.5456,23.7304,18831790.0],["2023-08-03",23.7304,23.730443954467773,23.4969,23.6429,11239697.0],["2023-08-04",23.6429,23.9348,23.458,23.7499,18693885.0],["2023-08-07",23.7499,24.0418,23.6137,23.9153,16534219.0],["2023-08-08",23.9153,24.8591,23.6721,24.6256,32526424.0],["2023-08-09",24.6256,24.9856,24.2072,24.3045,18707144.0],["2023-08-10",24.3045,24.4894,23.9445,24.4115,10395453.0],["2023-08-11",24.4115,24.6158,23.7013,23.7402,17837595.0],["2023-08-14",23.7402,24.6061,23.5942,23.8472,23800139.0],["2023-08-15",23.8472,23.8861,23.3607,23.565,17612736.0],["2023-08-16",23.565,23.6234,22.8548,23.4775,19813597.0],["2023-08-17",23.4775,23.6721,23.1175,23.6331,13565319.0],["2023-08-18",23.6331,23.7207,23.185585021972656,23.1856,10630312.0],["2023-08-21",23.1856,23.3802,23.0494,23.0591,8997025.0],["2023-08-22",23.0591,23.7402,23.059101104736328,23.7207,16721694.0],["2023-08-23",23.7207,23.9834,23.6234,23.7791,14174064.0],["2023-08-24",23.7791,25.3747,23.779090881347656,25.2677,55243763.0],["2023-08-25",25.2677,25.2969,24.7618,25.0537,26125874.0],["2023-08-28",25.0537,25.8904,24.4407,24.9953,30673513.0],["2023-08-29",24.9953,25.2483,24.8883,25.1802,23443010.0],["2023-08-30",25.1802,25.7737,25.180150985717773,25.6277,26278185.0],["2023-08-31",25.6277,26.4158,25.4818,25.5207,34527562.0],["2023-09-01",25.5207,25.6374,25.1704,25.5401,13789939.0],["2023-09-04",25.5401,25.7639,25.1218,25.2385,21027299.0],["2023-09-05",25.2385,25.3456,24.9564,25.1218,10756397.0],["2023-09-06",25.1218,25.12177085876465,24.7618,24.8493,12486903.0],["2023-09-07",24.8493,25.0926,24.6256,24.8591,13094700.0],["2023-09-08",24.8591,25.4915,24.859073638916016,25.2969,18905802.0],["2023-09-11",25.2969,25.7834,25.0439,25.5304,22770317.0],["2023-09-12",25.5304,25.7347,25.2774,25.3261,11057819.0],["2023-09-13",25.3261,25.4428,25.0245,25.3747,11762861.0],["2023-09-14",25.3747,25.9099,25.2969,25.6764,34881460.0],["2023-09-15",25.6764,26.0461,25.2677,25.4526,26042333.0],["2023-09-18",25.4526,25.5791,25.1315,25.3747,13311586.0],["2023-09-19",25.3747,25.9293,25.3456,25.5693,13743669.0],["2023-09-20",25.5693,25.6764,25.2483,25.365,9089328.0],["2023-09-21",25.365,25.36501121520996,24.9077,25.0829,14173577.0],["2023-09-22",25.0829,25.0829,24.4699,24.8202,20877581.0],["2023-09-25",24.8202,25.258,24.7034,25.0731,19313336.0],["2023-09-26",25.0731,25.0731258392334,24.6548,24.8688,14300045.0],["2023-09-27",24.8688,24.9077,24.5185,24.6937,13783376.0],["2023-09-28",24.6937,24.69367027282715,23.9931,24.431,14034963.0],["2023-10-09",24.431,24.898,23.4386,24.7326,25755194.0],["2023-10-10",24.7326,25.2385,24.6158,25.0147,19412753.0],["2023-10-11",25.0147,25.0537,24.1683,24.2948,19425281.0],["2023-10-12",24.2948,24.791,24.29475975036621,24.6256,14934022.0],["2023-10-13",24.6256,24.9175,24.1877,24.6256,13392215.0],["2023-10-16",24.6256,25.3066,24.62556266784668,24.7521,29996751.0],["2023-10-17",24.7521,24.9077,24.285,24.8202,22580436.0],["2023-10-18",24.8202,25.0537,24.4115,24.4991,20122012.0],["2023-10-19",24.4991,24.6839,24.1488,24.3142,15263886.0],["2023-10-20",24.3142,24.752,24.1099,24.3823,20321846.0],["2023-10-23",24.3823,24.4699,23.8958,24.1099,14996622.0],["2023-10-24",24.1099,24.2656,23.8861,24.178,13496002.0],["2023-10-25",24.178,24.4115,24.0515,24.2169,14033732.0],["2023-10-26",24.2169,24.4699,24.1391,24.3239,14159134.0],["2023-10-27",24.3239,24.5672,23.351,24.0321,27915927.0],["2023-10-30",24.0321,24.2558,23.3315,23.3704,41878717.0],["2023-10-31",23.3704,23.4094,23.0591,23.244,21592631.0],["2023-11-01",23.244,23.24396324157715,22.9618,23.1369,15903295.0],["2023-11-02",23.1369,23.2245,22.9618,22.9813,10632409.0],["2023-11-03",22.9813,23.0105,22.6894,22.8353,16786887.0],["2023-11-06",22.8353,22.9813,22.3002,22.5921,32002389.0],["2023-11-07",22.5921,22.59208106994629,22.1348,22.5142,22002876.0],["2023-11-08",22.5142,22.5434,22.1834,22.417,15143872.0],["2023-11-09",22.417,22.416950225830078,22.1445,22.2126,16262971.0],["2023-11-10",22.2126,22.212627410888672,21.7748,22.0667,21965269.0],["2023-11-13",22.0667,22.2515,21.7359,22.2418,16538844.0],["2023-11-14",22.2418,22.241819381713867,21.9791,22.0861,15066047.0],["2023-11-15",22.0861,22.2807,21.9986,22.1056,20373333.0],["2023-11-16",22.1056,22.105600357055664,21.551,21.9207,28186784.0],["2023-11-17",21.9207,22.2224,21.7261,22.1445,25571564.0],["2023-11-20",22.1445,22.2029,21.8916,21.9888,16038177.0],["2023-11-21",21.9888,22.164,21.9597,22.1251,19333561.0],["2023-11-22",22.1251,22.3586,22.018,22.1251,19362357.0],["2023-11-23",22.1251,22.125062942504883,21.7067,21.8818,19745184.0],["2023-11-24",21.8818,21.9499,21.7456,21.8137,9730810.0],["2023-11-27",21.8137,22.2321,21.7261,22.0667,22575117.0],["2023-11-28",22.0667,22.1056,21.7164,21.8429,12928040.0],["2023-11-29",21.8429,22.6213,21.84290313720703,22.5045,53386277.0],["2023-11-30",22.5045,22.6213,22.3197,22.5726,21123464.0],["2023-12-01",22.5726,22.5824,22.3294,22.5337,14359418.0],["2023-12-04",22.5337,23.8861,22.53370475769043,23.5553,51623223.0],["2023-12-05",23.5553,23.555313110351562,22.7478,22.7672,22670493.0],["2023-12-06",22.7672,22.767213821411133,22.3975,22.6505,14526057.0],["2023-12-07",22.6505,22.65045928955078,22.2321,22.417,12829909.0],["2023-12-08",22.417,22.416950225830078,22.1543,22.164,13489367.0],["2023-12-11",22.164,22.16398048400879,21.1326,21.5316,29180272.0],["2023-12-12",21.5316,21.8234,21.2397,21.7748,15427845.0],["2023-12-13",21.7748,21.8234,21.2981,21.3272,14577487.0],["2023-12-14",21.3272,22.2418,21.327239990234375,21.8332,22489871.0],["2023-12-15",21.8332,22.1348,21.3564,21.4051,16486050.0],["2023-12-18",21.4051,21.405075073242188,21.1132,21.1424,12472469.0],["2023-12-19",21.1424,21.2883,21.0256,21.2591,12911016.0],["2023-12-20",21.2591,21.7943,21.259130477905273,21.5024,17820879.0],["2023-12-21",21.5024,21.5705,21.0937,21.5024,14372240.0],["2023-12-22",21.5024,21.8234,21.3564,21.5024,16249197.0],["2023-12-25",21.5024,21.9694,21.4051,21.8429,16072659.0],["2023-12-26",21.8429,22.4364,21.7748,22.3683,23202446.0],["2023-12-27",22.3683,22.5434,22.2029,22.4948,16581044.0],["2023-12-28",22.4948,22.7186,22.2126,22.5726,24205532.0],["2023-12-29",22.5726,22.6602,22.2029,22.2515,18361517.0],["2024-01-02",22.2515,22.524,22.1543,22.3683,14536495.0],["2024-01-03",22.3683,22.5045,22.1153,22.2321,10940752.0],["2024-01-04",22.2321,22.3197,21.804,22.2807,13919058.0],["2024-01-05",22.2807,22.5726,22.1348,22.2321,13974079.0],["2024-01-08",22.2321,22.2321,21.6483,21.7262,12655996.0],["2024-01-09",21.7262,21.911,21.5024,21.7845,10360104.0],["2024-01-10",21.7845,22.0472,21.6386,21.9597,11527272.0],["2024-01-11",21.9597,21.959659576416016,21.4537,21.4926,16137853.0],["2024-01-12",21.4926,21.8429,21.2786,21.6872,14742725.0],["2024-01-15",21.6872,21.8429,21.5218,21.6386,8485785.0],["2024-01-16",21.6386,21.63858413696289,21.0645,21.4051,10783468.0],["2024-01-17",21.4051,21.405075073242188,20.5099,20.5294,20653265.0],["2024-01-18",20.5294,20.529409408569336,19.2646,20.1208,33159471.0],["2024-01-19",20.1208,20.4224,19.8678,20.3446,15636155.0],["2024-01-22",20.3446,20.34455108642578,19.3813,19.4786,17467248.0],["2024-01-23",19.4786,19.644,19.0992,19.5856,13203861.0],["2024-01-24",19.5856,19.7802,19.1867,19.7413,13942522.0],["2024-01-25",19.7413,20.0429,19.537,20.0332,17555125.0],["2024-01-26",20.0332,20.1694,19.8483,20.0819,12097188.0],["2024-01-29",20.0819,20.5781,20.081851959228516,20.1889,16800905.0],["2024-01-30",20.1889,20.3251,19.8386,20.004,16447421.0],["2024-01-31",20.004,20.2862,19.9262,20.0137,16881718.0],["2024-02-01",20.0137,20.1889,19.7024,19.9262,12316065.0],["2024-02-02",19.9262,20.6851,19.751,20.3154,28168806.0],["2024-02-05",20.3154,20.4321,19.751,20.3737,20149574.0],["2024-02-06",20.3737,20.7045,20.0429,20.6948,23902885.0],["2024-02-07",20.6948,20.8894,20.3154,20.8797,24746922.0],["2024-02-08",20.8797,21.2299,20.5294,21.2105,24320423.0],["2024-02-19",21.2105,21.21048355102539,20.4418,20.6656,32859616.0],["2024-02-20",20.6656,20.831,20.4613,20.8018,25721885.0],["2024-02-21",20.8018,21.4829,20.617,21.1326,25524965.0],["2024-02-22",21.1326,21.4051,20.9964,21.3272,14960515.0],["2024-02-23",21.3272,21.658,21.2105,21.4343,15608601.0],["2024-02-26",21.4343,21.5802,21.1229,21.2202,16687252.0],["2024-02-27",21.2202,21.4051,21.0645,21.3953,11986934.0],["2024-02-28",21.3953,21.5997,21.015892028808594,21.0159,21611473.0],["2024-02-29",21.0159,21.191,20.8699,21.1035,20494057.0],["2024-03-01",21.1035,22.1251,21.084,22.0375,37491591.0],["2024-03-04",22.0375,23.0105,22.03749656677246,22.524,34203186.0],["2024-03-05",22.524,23.9931,22.52397346496582,23.565,44095726.0],["2024-03-06",23.565,24.0807,23.565,23.9737,38645473.0],["2024-03-07",23.9737,25.1704,23.97368049621582,24.7034,44962296.0],["2024-03-08",24.7034,24.7131,24.2753,24.6645,24555749.0],["2024-03-11",24.6645,25.1023,24.4699,24.7521,25179676.0],["2024-03-12",24.7521,24.8493,23.8375,23.9737,33630780.0],["2024-03-13",23.9737,23.97368049621582,23.3899,23.8083,24044341.0],["2024-03-14",23.8083,24.4504,23.808279037475586,23.9737,23361581.0],["2024-03-15",23.9737,24.5672,23.5456,24.3823,28369817.0],["2024-03-18",24.3823,24.5185,24.0126,24.3045,22316341.0],["2024-03-19",24.3045,24.8883,24.304485321044922,24.4602,17546703.0],["2024-03-20",24.4602,24.6937,24.2558,24.4991,13053097.0],["2024-03-21",24.4991,25.7639,24.49907875061035,25.2288,27745938.0],["2024-03-22",25.2288,25.228797912597656,24.3726,24.7229,23432918.0],["2024-03-25",24.7229,25.1607,24.72286033630371,24.8688,17918265.0],["2024-03-26",24.8688,24.9953,24.6353,24.8104,16125769.0],["2024-03-27",24.8104,25.2093,24.8104,24.9175,20391400.0],["2024-03-28",24.9175,25.6472,24.7812,25.4526,24146983.0],["2024-03-29",25.4526,27.5347,25.452579498291016,27.4666,43308035.0],["2024-04-01",27.4666,28.9941,27.46660041809082,28.6925,52013632.0],["2024-04-02",28.6925,28.7023,27.992,28.2839,37901859.0],["2024-04-03",28.2839,29.286,28.28388214111328,28.9358,51570508.0],["2024-04-08",28.9358,31.5044,28.935766220092773,30.9206,74397021.0],["2024-04-09",30.9206,30.920602798461914,29.8017,30.512,43822935.0],["2024-04-10",30.512,31.0957,30.2882,30.7552,41922186.0],["2024-04-11",30.7552,31.3001,29.9185,30.4244,41277100.0],["2024-04-12",30.4244,32.3508,30.424392700195312,32.2146,66366382.0],["2024-04-15",32.2146,32.21463394165039,30.1714,31.0763,59770784.0],["2024-04-16",31.0763,31.4363,29.7725,29.7822,55217678.0],["2024-04-17",29.7822,30.5022,29.7531,30.1909,37987552.0],["2024-04-18",30.1909,30.4341,29.3833,30.259,40751793.0],["2024-04-19",30.259,31.2319,30.25899314880371,30.5801,40157268.0],["2024-04-22",30.5801,30.5801,29.3833,29.5682,43994351.0],["2024-04-23",29.5682,29.56818962097168,28.0504,28.2158,66616574.0],["2024-04-24",28.2158,28.6341,28.1282,28.5174,27893965.0],["2024-04-25",28.5174,28.7023,27.9531,28.5077,23890869.0],["2024-04-26",28.5077,29.4222,28.507667541503906,29.179,36482433.0],["2024-04-29",29.179,29.17901039123535,27.9239,28.4493,43367324.0],["2024-04-30",28.4493,28.5855,27.9823,28.0893,25887216.0],["2024-05-06",28.0893,28.4785,27.2526,28.4785,40244720.0],["2024-05-07",28.4785,28.9552,28.352,28.6536,25834137.0],["2024-05-08",28.6536,29.3152,28.2158,29.0817,26501297.0],["2024-05-09",29.0817,29.646,28.8287,29.3152,27409526.0],["2024-05-10",29.3152,30.152,29.2666,29.8309,36878643.0],["2024-05-13",29.8309,29.830886840820312,29.0039,29.4904,21377039.0],["2024-05-14",29.4904,29.8309,29.1693,29.6266,21604183.0],["2024-05-15",29.6266,30.7941,29.5779,30.3368,26926399.0],["2024-05-16",30.3368,31.1347,29.5293,29.6168,30429204.0],["2024-05-17",29.6168,29.646,28.9941,29.4904,18032891.0],["2024-05-20",29.4904,31.3487,29.490354537963867,30.9401,48766113.0],["2024-05-21",30.9401,30.9400634765625,29.2179,29.286,35385098.0],["2024-05-22",29.286,29.5779,28.7996,29.0525,21179596.0],["2024-05-23",29.0525,29.052522659301758,27.5736,28.2839,29175191.0],["2024-05-24",28.2839,28.4298,27.8461,28.099,24094604.0],["2024-05-27",28.099,29.1206,28.099023818969727,28.5563,22823415.0],["2024-05-28",28.5563,28.8969,28.2644,28.2936,16481163.0],["2024-05-29",28.2936,28.8093,28.0406,28.5174,21317273.0],["2024-05-30",28.5174,28.517393112182617,27.6223,27.8169,23116806.0],["2024-05-31",27.8169,28.2255,27.7293,28.0309,21030502.0],["2024-06-03",28.0309,28.03091812133789,26.9315,27.2428,37657820.0],["2024-06-04",27.2428,27.885,27.2136,27.6125,20405837.0],["2024-06-05",27.6125,27.612545013427734,26.9801,27.3596,22448436.0],["2024-06-06",27.3596,28.5077,27.359577178955078,28.3228,32077787.0],["2024-06-07",28.3228,28.5952,27.6028,28.0698,27875006.0],["2024-06-11",28.0698,28.069835662841797,26.6104,26.9412,39167306.0],["2024-06-12",26.9412,27.4861,26.805,27.3596,19190888.0],["2024-06-13",27.3596,27.4082,26.4742,27.0288,23107414.0],["2024-06-14",27.0288,27.1261,26.6688,26.8342,13945279.0],["2024-06-17",26.8342,27.2526,26.6007,26.7563,15258011.0],["2024-06-18",26.7563,27.2331,26.6493,27.019,13352061.0],["2024-06-19",27.019,27.8071,27.019041061401367,27.418,21133542.0],["2024-06-20",27.418,27.739,26.8828,27.2331,17210828.0],["2024-06-21",27.2331,27.7001,27.1261,27.2136,23565421.0],["2024-06-24",27.2136,27.213632583618164,26.5617,26.9996,14667856.0],["2024-06-25",26.9996,27.0288,26.6007,26.8536,13268311.0],["2024-06-26",26.8536,26.8536376953125,26.2018,26.6201,16842241.0],["2024-06-27",26.6201,26.620126724243164,26.0266,26.1531,14508623.0],["2024-06-28",26.1531,26.8536,26.153106689453125,26.6396,18240310.0],["2024-07-01",26.6396,26.8342,26.192,26.7174,19120642.0],["2024-07-02",26.7174,27.0677,26.5131,26.7272,16125370.0],["2024-07-03",26.7272,26.805,26.2893,26.445,15432287.0],["2024-07-04",26.445,27.885,26.444995880126953,27.1066,35274920.0],["2024-07-08",27.1066,29.1498,27.106609344482422,28.6244,29674130.0],["2024-07-09",28.6244,28.8482,28.2352,28.6828,22933195.0],["2024-07-10",28.6828,29.2471,28.5466,28.6731,24628260.0],["2024-07-11",28.6731,29.072,28.459,28.9163,30907384.0],["2024-07-12",28.9163,29.2666,27.2039,27.5347,66356936.0],["2024-07-15",27.5347,28.712,27.2331,28.566,42204216.0],["2024-07-16",28.566,30.1033,28.5660457611084,30.0255,37987952.0],["2024-07-17",30.0255,31.0517,29.9766,30.3187,38763877.0],["2024-07-18",30.3187,30.6021,29.6638,30.5435,22975866.0],["2024-07-19",30.5435,30.543498992919922,28.9406,29.8105,24893129.0],["2024-07-22",29.8105,29.8984,29.0872,29.4977,20872028.0],["2024-07-23",29.4977,29.7029,28.1782,28.2564,24396458.0],["2024-07-24",28.2564,28.9406,28.25640296936035,28.8722,20541930.0],["2024-07-25",28.8722,28.872159957885742,27.0835,27.3474,28571331.0],["2024-07-26",27.3474,27.6797,27.2301,27.4061,15465737.0],["2024-07-29",27.4061,27.9827,27.406070709228516,27.7384,15247781.0],["2024-07-30",27.7384,28.0512,27.2692,27.9339,15332491.0],["2024-07-31",27.9339,28.7842,27.933862686157227,28.7549,20646485.0],["2024-08-01",28.7549,29.742,28.6083,28.8233,21578590.0],["2024-08-02",28.8233,29.7909,28.2271,29.615,30803932.0],["2024-08-05",29.615,29.614974975585938,28.3248,28.9894,37259350.0],["2024-08-06",28.9894,28.98944664001465,27.973,28.3639,25229103.0],["2024-08-07",28.3639,28.6474,27.9241,28.2662,14433372.0],["2024-08-08",28.2662,28.3248,27.6211,27.885,15808510.0],["2024-08-09",27.885,28.6571,27.884992599487305,28.3248,16672813.0],["2024-08-12",28.3248,28.4323,27.8654,28.2271,8803773.0],["2024-08-13",28.2271,28.8331,28.0609,28.315,17071346.0],["2024-08-14",28.315,28.491,28.1098,28.2466,8738089.0],["2024-08-15",28.2466,28.3835,27.8068,28.3444,11206720.0],["2024-08-16",28.3444,28.5789,27.2204,27.7286,24586032.0],["2024-08-19",27.7286,29.1067,27.728609085083008,28.794,28000246.0],["2024-08-20",28.794,29.1263,28.618,28.8526,14392194.0],["2024-08-21",28.8526,30.1819,28.5398,29.8691,29425087.0],["2024-08-22",29.8691,29.9864,29.5075,29.6932,15350432.0],["2024-08-23",29.6932,29.8007,29.1067,29.7518,13465470.0],["2024-08-26",29.7518,30.2405,28.794,29.1263,21068499.0],["2024-08-27",29.1263,29.1556,27.8948,28.1684,21548615.0],["2024-08-28",28.1684,28.4323,27.2595,27.3963,22499544.0],["2024-08-29",27.3963,27.4256,26.7805,27.0933,23694033.0],["2024-08-30",27.0933,27.09330177307129,26.1061,26.3896,48296463.0],["2024-09-02",26.3896,26.38958168029785,25.2949,25.5783,39390336.0],["2024-09-03",25.5783,25.578344345092773,24.9333,25.1092,29723767.0],["2024-09-04",25.1092,25.10919952392578,24.5716,24.7769,18758807.0],["2024-09-05",24.7769,25.2167,24.7378,24.9626,22527846.0],["2024-09-06",24.9626,25.2754,24.8746,25.0897,17121516.0],["2024-09-09",25.0897,25.089651107788086,23.9363,24.1416,28336266.0],["2024-09-10",24.1416,24.2882,23.7995,24.0634,16802986.0],["2024-09-11",24.0634,24.64,23.9754,24.4837,20299733.0],["2024-09-12",24.4837,24.483667373657227,23.9754,24.2882,14532268.0],["2024-09-13",24.2882,25.3926,24.288190841674805,24.9919,37365068.0],["2024-09-18",24.9919,25.5881,24.6791,25.0603,18883492.0],["2024-09-19",25.0603,25.1874,24.122,25.1483,24483257.0],["2024-09-20",25.1483,25.7641,24.9137,25.7054,29053968.0],["2024-09-23",25.7054,26.3896,25.705408096313477,26.0768,26388216.0],["2024-09-24",26.0768,26.3896,25.7543,26.3798,33496662.0],["2024-09-25",26.3798,27.3474,26.37980842590332,27.064,32365001.0],["2024-09-26",27.064,27.279008865356445,26.7317,27.279,25512430.0],["2024-09-27",27.279,27.5429,26.5851,27.2301,43160505.0],["2024-09-30",27.2301,29.2729,26.7805,28.6278,100288120.0],["2024-10-08",28.6278,30.9442,27.3767,28.2857,118823452.0],["2024-10-09",28.2857,28.285722732543945,26.2234,26.3016,65227374.0],["2024-10-10",26.3016,26.976,26.0964,26.546,42652614.0],["2024-10-11",26.546,27.3279,26.54596519470215,26.7708,40377735.0],["2024-10-14",26.7708,27.4354,26.3114,27.3181,39169703.0],["2024-10-15",27.3181,27.318105697631836,26.155,26.4385,41674134.0],["2024-10-16",26.4385,27.5136,26.438451766967773,27.4158,52927807.0],["2024-10-17",27.4158,27.4647,26.8783,27.0835,32875699.0],["2024-10-18",27.0835,27.9827,27.08353042602539,27.6602,56352576.0],["2024-10-21",27.6602,28.5007,27.66019058227539,28.2075,48408879.0],["2024-10-22",28.2075,28.3737,27.7384,28.0121,34992104.0],["2024-10-23",28.0121,28.491,27.8654,28.1489,30329828.0],["2024-10-24",28.1489,28.148889541625977,26.8978,27.1519,37308114.0],["2024-10-25",27.1519,27.151948928833008,26.6633,26.7805,24710173.0],["2024-10-28",26.7805,26.849,26.5362,26.7121,24559047.0],["2024-10-29",26.7121,26.9662,26.4091,26.5948,38818643.0],["2024-10-30",26.5948,26.976,26.243,26.4775,38774128.0],["2024-10-31",26.4775,26.477548599243164,25.7347,25.8031,43210624.0],["2024-11-01",25.8031,26.0182,25.2949,25.5881,39607670.0],["2024-11-04",25.5881,25.852018356323242,25.3047,25.852,22858244.0],["2024-11-05",25.852,26.02794647216797,25.6077,26.0279,38589646.0],["2024-11-06",26.0279,26.4385,25.725,25.8911,47257139.0],["2024-11-07",25.8911,25.891115188598633,24.5032,25.1678,62230343.0],["2024-11-08",25.1678,25.5783,24.8355,24.8942,48097037.0],["2024-11-11",24.8942,24.89417266845703,24.3077,24.5521,43082025.0],["2024-11-12",24.5521,24.6303,24.0047,24.1123,45791613.0],["2024-11-13",24.1123,24.6987,24.0145,24.5228,38127458.0],["2024-11-14",24.5228,24.5325,24.1025,24.1905,28300526.0],["2024-11-15",24.1905,24.7085,24.190452575683594,24.2784,29692919.0],["2024-11-18",24.2784,24.5325,24.1025,24.2882,23500799.0],["2024-11-19",24.2882,24.8746,24.288190841674805,24.6596,36592618.0],["2024-11-20",24.6596,24.7573,24.4641,24.5814,24959140.0],["2024-11-21",24.5814,25.0115,24.4934,25.0017,31764203.0],["2024-11-22",25.0017,25.1678,24.6107,24.6596,31710809.0],["2024-11-25",24.6596,25.0115,23.9266,24.1025,32159783.0],["2024-11-26",24.1025,24.1514,23.6822,23.7702,21230263.0],["2024-11-27",23.7702,23.9266,23.5063,23.9266,17756747.0],["2024-11-28",23.9266,23.926557540893555,23.604,23.6529,14941920.0],["2024-11-29",23.6529,24.0059,23.6333,23.9863,15690659.0],["2024-12-02",23.9863,24.0746,23.6431,24.0157,25456560.0],["2024-12-03",24.0157,24.2217,23.8392,23.9667,17985406.0],["2024-12-04",23.9667,24.0942,23.849,23.9471,17614974.0],["2024-12-05",23.9471,23.94707489013672,23.6725,23.7215,16761603.0],["2024-12-06",23.7215,23.8098,23.5548,23.8098,18895942.0],["2024-12-09",23.8098,24.6041,23.809785842895508,24.3786,39305935.0],["2024-12-10",24.3786,24.712,24.1236,24.2118,32231559.0],["2024-12-11",24.2118,24.6139,24.21184730529785,24.3687,23440250.0],["2024-12-12",24.3687,24.761,24.368749618530273,24.5453,30329988.0],["2024-12-13",24.5453,24.545265197753906,23.9275,23.9471,28213905.0],["2024-12-16",23.9471,23.9471,23.2116,23.241,29926234.0],["2024-12-17",23.241,23.3097,23.0547,23.1135,19034828.0],["2024-12-18",23.1135,23.2999,22.9468,23.143,16476274.0],["2024-12-19",23.143,23.1528,22.4467,23.0939,18619184.0],["2024-12-20",23.0939,23.1822,22.7507,22.7997,23927242.0],["2024-12-23",22.7997,23.2018,22.799734115600586,22.9861,20254223.0],["2024-12-24",22.9861,22.986055374145508,22.584,22.8193,19546005.0],["2024-12-25",22.8193,22.819347381591797,22.584,22.6232,14869522.0],["2024-12-26",22.6232,22.8782,22.584,22.6624,15991607.0],["2024-12-27",22.6624,22.8193,22.6036,22.7115,15997091.0],["2024-12-30",22.7115,22.839,22.3683,22.5252,22679323.0],["2024-12-31",22.5252,22.6036,22.1819,22.1917,19122277.0],["2025-01-02",22.1917,23.0939,22.191740036010742,22.7017,46696783.0],["2025-01-03",22.7017,23.7509,22.701669692993164,23.6529,67635705.0],["2025-01-06",23.6529,23.9569,23.0351,23.5744,44671782.0],["2025-01-07",23.5744,23.9569,23.3195,23.9373,36072397.0],["2025-01-08",23.9373,24.4276,23.7509,24.0059,37072068.0],["2025-01-09",24.0059,24.1236,23.6235,23.8,23944622.0],["2025-01-10",23.8,24.0549,23.5254,23.7215,25513876.0],["2025-01-13",23.7215,24.3197,23.5352,24.0648,35659066.0],["2025-01-14",24.0648,24.1334,23.6529,24.0353,28646410.0],["2025-01-15",24.0353,24.03533363342285,23.2508,23.6529,26621856.0],["2025-01-16",23.6529,24.1334,23.65288543701172,23.9471,29480370.0],["2025-01-17",23.9471,24.2118,23.8294,23.8392,16898774.0],["2025-01-20",23.8392,23.849,23.2508,23.496,26448840.0],["2025-01-21",23.496,23.5254,23.1626,23.3783,16385896.0],["2025-01-22",23.3783,24.6139,23.378307342529297,24.506,57592284.0],["2025-01-23",24.506,24.761,24.1922,24.3295,34492490.0],["2025-01-24",24.3295,24.5649,23.8392,24.2707,27319004.0],["2025-01-27",24.2707,24.506,23.8392,23.8588,31594264.0],["2025-02-05",23.8588,25.4572,23.85881805419922,25.4278,72196790.0],["2025-02-06",25.4278,25.5945,25.1042,25.32,39699103.0],["2025-02-07",25.32,25.4474,24.9964,25.3984,37105449.0],["2025-02-10",25.3984,25.7907,25.1238,25.6926,36848506.0],["2025-02-11",25.6926,26.4575,25.6338,25.6828,68325195.0],["2025-02-12",25.6828,25.682796478271484,25.0748,25.2121,32916385.0],["2025-02-13",25.2121,25.6338,25.1729,25.2317,27394839.0],["2025-02-14",25.2317,25.6043,24.9964,25.1533,24733441.0],["2025-02-17",25.1533,25.15325355529785,24.0353,24.1432,42040798.0],["2025-02-18",24.1432,24.3884,23.9177,24.2511,24897802.0],["2025-02-19",24.2511,24.6335,24.153,24.2511,25433723.0],["2025-02-20",24.2511,24.6041,24.1824,24.5355,25916221.0],["2025-02-21",24.5355,24.6041,23.9569,24.0255,34987587.0],["2025-02-24",24.0255,24.3589,23.7117,24.1334,24538772.0],["2025-02-25",24.1334,24.5158,23.7804,23.7902,30753829.0],["2025-02-26",23.7902,23.8784,23.496,23.6431,23835693.0],["2025-02-27",23.6431,23.64307975769043,23.0743,23.2018,31612843.0],["2025-02-28",23.2018,23.20179557800293,22.8586,22.8782,23341524.0],["2025-03-03",22.8782,23.2606,22.878185272216797,23.0351,18849787.0],["2025-03-04",23.0351,23.5156,23.03508758544922,23.496,26850696.0],["2025-03-05",23.496,23.7706,23.4175,23.7411,26217937.0],["2025-03-06",23.7411,23.8294,23.4273,23.6921,22423022.0],["2025-03-07",23.6921,24.0157,23.5156,23.7313,23929297.0],["2025-03-10",23.7313,23.9078,23.5646,23.8098,16367000.0],["2025-03-11",23.8098,23.86862564086914,23.4273,23.8686,18105555.0],["2025-03-12",23.8686,24.0648,23.7804,23.9961,19774900.0],["2025-03-13",23.9961,24.1726,23.8784,23.9667,20206775.0],["2025-03-14",23.9667,24.8787,23.96668815612793,24.8395,54693262.0],["2025-03-17",24.8395,25.1042,24.6825,25.0258,31610562.0],["2025-03-18",25.0258,26.6634,25.025772094726562,26.4869,83165762.0],["2025-03-19",26.4869,27.0165,26.48691749572754,26.938,53676884.0],["2025-03-20",26.938,27.3401,26.6242,26.634,40353237.0],["2025-03-21",26.634,26.634010314941406,25.5063,25.7024,41050587.0],["2025-03-24",25.7024,25.9182,25.1827,25.624,27758642.0],["2025-03-25",25.624,25.8593,25.3298,25.673,19900812.0],["2025-03-26",25.673,26.026,25.369,25.4573,24416618.0],["2025-03-27",25.4573,25.673,25.0748,25.4671,23273119.0],["2025-03-28",25.4671,26.3594,25.467058181762695,26.0849,46050881.0],["2025-03-31",26.0849,26.6046,26.0162,26.3594,50613449.0],["2025-04-01",26.3594,26.8203,25.8691,26.0456,50997828.0],["2025-04-02",26.0456,26.1633,25.3494,25.418,26875992.0],["2025-04-03",25.418,26.1437,25.41802406311035,25.6828,42803846.0],["2025-04-07",25.6828,25.682796478271484,23.5352,24.8689,70485557.0],["2025-04-08",24.8689,25.7809,24.3197,25.7711,50991430.0],["2025-04-09",25.7711,26.77130126953125,25.0356,26.7713,55781479.0],["2025-04-10",26.7713,28.5364,26.4869,28.1932,77404085.0],["2025-04-11",28.1932,29.772,28.193220138549805,29.0758,94667267.0],["2025-04-14",29.0758,30.5467,28.7522,30.3016,64741192.0],["2025-04-15",30.3016,30.4585,29.3209,30.1741,45170029.0],["2025-04-16",30.1741,31.1351,30.174100875854492,31.0959,52579903.0],["2025-04-17",31.0959,32.7826,30.586,31.0273,70182698.0],["2025-04-18",31.0273,31.1057,30.0074,30.6938,36690708.0],["2025-04-21",30.6938,33.14542007446289,30.693836212158203,33.1454,71111883.0],["2025-04-22",33.1454,34.6066,33.1454,33.2925,78836446.0],["2025-04-23",33.2925,33.292518615722656,30.6056,30.7331,91282716.0],["2025-04-24",30.7331,31.3803,30.5958,30.6448,39802288.0],["2025-04-25",30.6448,31.0174,29.9584,30.0662,41630931.0],["2025-04-28",30.0662,30.4487,29.4582,30.2526,32136458.0],["2025-04-29",30.2526,30.5467,29.7917,29.8603,23241420.0],["2025-04-30",29.8603,30.2329,29.5073,29.7132,22830552.0],["2025-05-06",29.7132,30.7233,29.71320152282715,30.3114,36384708.0],["2025-05-07",30.3114,30.6938,29.8897,30.5173,35745011.0],["2025-05-08",30.5173,30.5762,29.6936,29.772,31725671.0],["2025-05-09",29.772,29.7818,29.0366,29.6249,29281289.0],["2025-05-12",29.6249,29.624942779541016,28.4188,28.7424,48368229.0],["2025-05-13",28.7424,29.4288,28.4286,29.2131,45487511.0],["2025-05-14",29.2131,29.2817,28.5364,28.713,27428131.0],["2025-05-15",28.713,28.7326,28.2913,28.5855,27367177.0],["2025-05-16",28.5855,28.9777,28.585472106933594,28.7816,21657832.0],["2025-05-19",28.7816,29.2523,28.4972,28.6443,18671058.0],["2025-05-20",28.6443,29.2131,28.5364,28.7816,22878893.0],["2025-05-21",28.7816,30.1643,28.781600952148438,30.1055,59473779.0],["2025-05-22",30.1055,30.7331,30.0172,30.1349,38252265.0],["2025-05-23",30.1349,30.4781,29.6151,30.2231,35370677.0],["2025-05-26",30.2231,30.684,29.8113,30.4193,33160043.0],["2025-05-27",30.4193,30.5958,29.2523,29.4778,22729116.0],["2025-05-28",29.4778,29.7132,29.3406,29.5073,11736733.0],["2025-05-29",29.5073,29.50726890563965,28.6737,29.3013,21899629.0],["2025-05-30",29.3013,29.7132,29.2229,29.419,14289874.0],["2025-06-03",29.419,30.5467,29.41901206970215,29.9878,29319746.0],["2025-06-04",29.9878,30.3408,29.8603,29.8995,17713911.0],["2025-06-05",29.8995,30.282,29.5661,29.6348,19583823.0],["2025-06-06",29.6348,30.2526,29.5661,29.7622,21035924.0],["2025-06-09",29.7622,29.76223373413086,28.8012,29.2425,31544286.0],["2025-06-10",29.2425,29.37,28.9091,29.3209,20864969.0],["2025-06-11",29.3209,29.7622,29.1346,29.5661,17762905.0],["2025-06-12",29.5661,30.1937,29.5171,30.1741,24613794.0],["2025-06-13",30.1741,31.5568,30.174100875854492,31.3705,61610333.0],["2025-06-16",31.3705,31.5764,30.4879,30.6056,40833827.0],["2025-06-17",30.6056,31.2528,30.2035,30.7723,27782606.0],["2025-06-18",30.7723,31.5764,30.5958,31.4685,28342013.0],["2025-06-19",31.4685,32.1354,31.2626,31.7431,33168907.0],["2025-06-20",31.7431,31.8118,31.0371,31.3803,25558683.0],["2025-06-23",31.3803,31.5568,30.8605,31.3607,23558225.0],["2025-06-24",31.3607,31.3607,30.6154,30.6938,34156844.0],["2025-06-25",30.6938,31.3803,30.4487,31.3803,30541163.0],["2025-06-26",31.3803,32.4786,31.0469,32.0765,33189217.0],["2025-06-27",32.0765,32.0863,31.0861,31.1743,34291211.0],["2025-06-30",31.1743,31.311634063720703,30.7233,31.3116,25098646.0],["2025-07-01",31.3116,33.0376,31.311634063720703,32.6649,38387723.0],["2025-07-02",32.6649,34.2241,32.508,33.3808,38515870.0],["2025-07-03",33.3808,33.6357,32.459,32.6551,28588744.0],["2025-07-04",32.6551,32.8022,31.8216,32.2825,24257116.0],["2025-07-07",32.2825,32.3511,31.6156,31.7137,26772338.0],["2025-07-08",31.7137,32.2432,31.4391,31.596,22086491.0],["2025-07-09",31.596,31.59602165222168,30.7233,30.7919,29309932.0],["2025-07-10",30.7919,30.988,30.4977,30.5173,26226952.0],["2025-07-11",30.5173,30.9096,30.2329,30.5369,35092648.0],["2025-07-14",30.5369,31.1645,30.53693389892578,30.8802,57107087.0],["2025-07-15",30.8802,30.9978,30.3016,30.8017,40422139.0],["2025-07-16",30.8017,30.8507,30.3996,30.6546,25158064.0],["2025-07-17",30.6546,30.7723,29.8701,30.0172,38228941.0],["2025-07-18",30.0172,30.38,29.9093,30.3506,27443382.0],["2025-07-21",30.3506,30.6644,30.1055,30.4879,24979911.0],["2025-07-22",30.4879,31.5274,30.487903594970703,31.2822,49113112.0],["2025-07-23",31.2822,31.7529,31.0959,31.1743,26328493.0],["2025-07-24",31.1743,31.174346923828125,30.2167,30.3842,35990363.0],["2025-07-25",30.3842,30.5418,30.1083,30.197,24911745.0],["2025-07-28",30.197,30.197006225585938,29.5862,29.7438,27764401.0],["2025-07-29",29.7438,29.743806838989258,29.2118,29.4581,27028888.0],["2025-07-30",29.4581,29.9408,29.3793,29.6256,29505074.0],["2025-07-31",29.6256,29.625577926635742,28.729,28.9359,34098568.0],["2025-08-01",28.9359,29.2807,28.6798,29.0541,20519523.0],["2025-08-04",29.0541,31.1133,29.054149627685547,31.0246,81187970.0],["2025-08-05",31.0246,31.7734,31.02459144592285,31.2808,40759380.0],["2025-08-06",31.2808,31.8719,31.2315,31.7734,32644782.0],["2025-08-07",31.7734,32.3941,31.5665,32.3152,29600466.0],["2025-08-08",32.3152,32.7586,32.0492,32.3941,31198655.0],["2025-08-11",32.3941,32.39405059814453,30.7389,30.8177,52681724.0],["2025-08-12",30.8177,31.3596,30.7487,31.0837,26053480.0],["2025-08-13",31.0837,31.4482,30.8867,31.133,28045877.0],["2025-08-14",31.133,31.4088,30.8768,31.0049,27031271.0],["2025-08-15",31.0049,31.1822,30.5615,30.798,29258779.0],["2025-08-18",30.798,30.8867,30.266,30.4236,43953908.0],["2025-08-19",30.4236,30.463,30.0295,30.0689,29177673.0],["2025-08-20",30.0689,30.2955,29.7734,30.2167,23438963.0],["2025-08-21",30.2167,30.5418,29.9901,30.0886,33199212.0],["2025-08-22",30.0886,30.3251,30.0,30.2758,26187473.0],["2025-08-25",30.2758,31.5074,30.27582550048828,31.4876,50115950.0],["2025-08-26",31.4876,32.0985,31.2807,32.0985,40627713.0],["2025-08-27",32.0985,32.266,31.5763,31.665,36641904.0],["2025-08-28",31.665,32.9753,31.66498374938965,32.5024,50407990.0],["2025-08-29",32.5024,33.3497,32.50242614746094,32.867,55571278.0],["2025-09-01",32.867,35.6551,32.86695861816406,35.4088,98864528.0],["2025-09-02",35.4088,36.2364,35.0837,35.3793,65591933.0],["2025-09-03",35.3793,37.1034,35.37926483154297,36.1576,58738245.0],["2025-09-04",36.1576,36.4039,34.995,35.7142,51216219.0],["2025-09-05",35.7142,37.8128,35.5862,37.133,54540809.0],["2025-09-08",37.133,38.2069,36.0098,36.6305,58146350.0],["2025-09-09",36.6305,39.8325,36.63050079345703,38.9655,85869778.0],["2025-09-10",38.9655,38.96546936035156,37.1428,38.0,58792768.0],["2025-09-11",38.0,37.99995422363281,36.9458,37.4876,47610756.0],["2025-09-12",37.4876,38.2758,37.0837,37.4285,58185910.0],["2025-09-15",37.4285,38.0197,36.8078,37.4285,43236578.0],["2025-09-16",37.4285,38.532,36.8768,37.2019,57795588.0],["2025-09-17",37.2019,37.3596,36.1576,36.8768,41092909.0],["2025-09-18",36.8768,36.876800537109375,35.1625,35.5665,50060849.0],["2025-09-19",35.5665,36.5714,35.3497,35.9605,36360193.0],["2025-09-22",35.9605,37.9901,35.96054458618164,37.9211,53906006.0],["2025-09-23",37.9211,39.9507,37.92113494873047,38.798,63659732.0],["2025-09-24",38.798,39.2709,38.128,39.2019,43510790.0],["2025-09-25",39.2019,39.20192337036133,37.0049,37.3399,78957600.0],["2025-09-26",37.3399,38.0098,37.3202,37.6551,37389253.0],["2025-09-29",37.6551,38.5911,36.9852,38.4236,56958867.0],["2025-09-30",38.4236,39.1625,38.1773,38.7487,57061697.0],["2025-10-09",38.7487,42.62063217163086,38.74872589111328,42.6206,68591661.0],["2025-10-10",42.6206,42.62063217163086,40.4039,40.6403,70295782.0],["2025-10-13",40.6403,43.3004,40.2266,42.9556,93214665.0],["2025-10-14",42.9556,45.2019,41.0837,42.2561,89219797.0],["2025-10-15",42.2561,42.256103515625,39.1921,41.0837,111693664.0],["2025-10-16",41.0837,41.3891,39.133,39.2807,73712339.0],["2025-10-17",39.2807,41.4876,39.28074264526367,39.9113,89276095.0],["2025-10-20",39.9113,39.911277770996094,37.0443,37.3793,81627238.0],["2025-10-21",37.3793,38.6305,37.37926483154297,37.596,65587448.0],["2025-10-22",37.596,37.59601593017578,34.8275,36.4532,72711332.0],["2025-10-23",36.4532,36.7844,35.2501,36.537,45273904.0],["2025-10-24",36.537,36.7448,35.9331,36.1311,31284882.0],["2025-10-27",36.1311,36.4875,35.7748,36.2499,46550348.0],["2025-10-28",36.2499,36.249900817871094,35.161,35.2501,51664323.0],["2025-10-29",35.2501,36.5073,35.2501106262207,36.4479,53091201.0],["2025-10-30",36.4479,36.5271,35.5867,35.943,46375534.0],["2025-10-31",35.943,36.5964,35.4382,35.6758,52293341.0],["2025-11-03",35.6758,35.67576599121094,34.2602,35.3293,45718200.0],["2025-11-04",35.3293,35.32929992675781,33.7059,33.983,49405902.0],["2025-11-05",33.983,34.7354,33.2109,34.5176,36823322.0],["2025-11-06",34.5176,34.8443,34.3592,34.8245,28247330.0],["2025-11-07",34.8245,35.0917,34.6562,34.8542,21304469.0],["2025-11-10",34.8542,36.1212,34.85415267944336,36.042,48305279.0],["2025-11-11",36.042,36.8141,35.6956,35.7352,47642161.0],["2025-11-12",35.7352,35.943,35.0224,35.2006,30334664.0],["2025-11-13",35.2006,36.3192,35.200618743896484,36.1608,43484057.0],["2025-11-14",36.1608,36.16080856323242,35.1907,35.4679,28641150.0],["2025-11-17",35.4679,35.46788787841797,34.6463,34.7651,32975193.0],["2025-11-18",34.7651,34.76506042480469,33.8544,34.0721,23731329.0],["2025-11-19",34.0721,36.1905,34.07213592529297,36.1113,46030494.0],["2025-11-20",36.1113,36.1806,35.359,35.4184,26207580.0],["2025-11-21",35.4184,35.418392181396484,34.3988,34.7453,31436636.0],["2025-11-24",34.7453,34.8443,33.983,34.3691,25598160.0],["2025-11-25",34.3691,35.7154,34.36910629272461,35.2402,31878916.0],["2025-11-26",35.2402,35.8242,35.1016,35.557,23902862.0],["2025-11-27",35.557,36.1113,35.5174,35.9232,27396792.0],["2025-11-28",35.9232,36.4479,35.9133,36.0915,27618721.0],["2025-12-01",36.0915,37.2992,36.09151840209961,36.725,43761855.0],["2025-12-02",36.725,36.72504806518555,36.1509,36.2895,21059291.0],["2025-12-03",36.2895,36.4578,35.8539,35.943,20706101.0],["2025-12-04",35.943,36.5271,35.1907,35.3095,27684583.0],["2025-12-05",35.3095,36.0222,35.1511,35.9628,22506379.0],["2025-12-08",35.9628,35.96283721923828,35.0125,35.3788,33260677.0],["2025-12-09",35.3788,35.3787956237793,34.2503,34.3889,31947318.0],["2025-12-10",34.3889,34.9828,34.38890075683594,34.7255,23257530.0],["2025-12-11",34.7255,35.6164,34.4483,34.6265,32577917.0],["2025-12-12",34.6265,35.6857,34.6264762878418,35.6362,37654442.0],["2025-12-15",35.6362,36.4281,35.5174,36.2994,34243119.0],["2025-12-16",36.2994,36.29939651489258,34.4582,34.7552,34685254.0],["2025-12-17",34.7552,36.1311,34.75516128540039,35.8144,32949840.0],["2025-12-18",35.8144,37.1903,35.4877,36.7152,43114846.0],["2025-12-19",36.7152,36.715152740478516,35.4976,36.0519,31416372.0],["2025-12-22",36.0519,37.8535,36.05192184448242,37.6951,56097718.0],["2025-12-23",37.6951,40.942,37.69514846801758,40.2986,95261788.0],["2025-12-24",40.2986,41.2786,39.3087,39.6749,53954357.0],["2025-12-25",39.6749,39.67493438720703,38.3089,38.5762,35273120.0],["2025-12-26",38.5762,39.6947,38.57615280151367,39.2988,35770640.0],["2025-12-29",39.2988,39.5561,38.1109,38.2594,39654719.0],["2025-12-30",38.2594,38.5267,36.6459,38.1208,41002976.0],["2025-12-31",38.1208,38.883,37.7149,38.3188,34660186.0],["2026-01-05",38.3188,39.7937,38.31877899169922,39.7838,57675136.0],["2026-01-06",39.7838,41.0014,39.5858,40.5658,48172565.0],["2026-01-07",40.5658,40.7836,39.7244,40.6747,51216501.0],["2026-01-08",40.6747,42.0111,40.1996,40.9618,43279668.0],["2026-01-09",40.9618,43.6741,40.5361,43.3177,54550076.0],["2026-01-12",43.3177,45.6242,43.31774139404297,44.5551,53516687.0],["2026-01-13",44.5551,47.5149,44.2086,45.8024,51658580.0],["2026-01-14",45.8024,46.822,45.446,45.8816,48959871.0],["2026-01-15",45.8816,48.0593,45.5252,46.9803,56697111.0],["2026-01-16",46.9803,47.4258,45.0402,45.4757,51535526.0],["2026-01-19",45.4757,47.0991,45.4757080078125,46.6339,44933813.0],["2026-01-20",46.6339,47.5545,44.6442,47.0892,57324701.0],["2026-01-21",47.0892,51.3062,47.089237213134766,50.9498,85440257.0],["2026-01-22",50.9498,50.94982147216797,48.2573,49.9797,59985329.0],["2026-01-23",49.9797,52.7217,49.8015,50.1876,71572244.0],["2026-01-26",50.1876,55.2064,50.18760299682617,55.1767,94411579.0],["2026-01-27",55.1767,57.1664,52.5633,53.7017,101398364.0],["2026-01-28",53.7017,59.0669,53.701725006103516,59.057,129433568.0],["2026-01-29",59.057,64.8875,57.3445,59.9974,164451587.0],["2026-01-30",59.9974,59.9974479675293,53.998695373535156,53.9987,76927754.0],["2026-02-02",53.9987,53.998695373535156,48.6037712097168,48.6038,7436600.0],["2026-02-03",48.6038,48.6038,44.6541,48.3167,196135477.0],["2026-02-04",48.3167,48.5048,46.5052,47.208,99395882.0],["2026-02-05",47.208,47.20802307128906,43.684,45.3569,97631067.0],["2026-02-06",45.3569,45.3569221496582,42.4169,44.5155,85556076.0],["2026-02-09",44.5155,45.5252,44.4066,45.0897,65189352.0],["2026-02-10",45.0897,45.4163,44.5254,44.7432,41059493.0],["2026-02-11",44.7432,47.6436,44.4363,46.8715,77530872.0],["2026-02-12",46.8715,48.0593,46.2775,46.4755,46999354.0],["2026-02-13",46.4755,46.47550582885742,44.8422,44.9412,45884590.0],["2026-02-24",44.9412,47.1882,44.94116973876953,46.5646,69549493.0],["2026-02-25",46.5646,47.2674,46.0301,46.723,57726605.0],["2026-02-26",46.723,46.8616,45.8618,46.129,40414166.0],["2026-02-27",46.129,47.1981,45.9509,46.8319,55841227.0],["2026-03-02",46.8319,51.5141,46.83186721801758,51.5042,156807973.0],["2026-03-03",51.5042,52.9593,48.8512,49.7619,117625379.0],["2026-03-04",49.7619,49.76194763183594,46.723,47.4852,71360838.0],["2026-03-05",47.4852,47.8911,45.7133,46.3765,62667080.0],["2026-03-06",46.3765,46.37651062011719,44.8818,45.5549,44722671.0],["2026-03-09",45.5549,47.1684,43.7236,46.4557,69375369.0],["2026-03-10",46.4557,47.4753,46.228,46.9408,46342751.0],["2026-03-11",46.9408,47.8416,46.426,46.7527,32254871.0],["2026-03-12",46.7527,47.6139,46.0498,46.426,39647940.0],["2026-03-13",46.426,47.2674,45.8123,46.0399,44447942.0],["2026-03-16",46.0399,46.039947509765625,42.5951,43.6444,70271784.0],["2026-03-17",43.6444,45.2084,43.5454,44.0503,48154006.0],["2026-03-18",44.0503,44.05026626586914,42.6743,43.288,37606581.0],["2026-03-19",43.288,43.288047790527344,40.16,40.2392,69059136.0],["2026-03-20",40.2392,40.7242,39.0711,39.2889,63080416.0],["2026-03-23",39.2889,39.288875579833984,36.2301,36.6657,84115608.0],["2026-03-24",36.6657,38.3485,36.3291,38.2792,61458870.0],["2026-03-25",38.2792,40.4965,38.27918243408203,39.1602,68275552.0],["2026-03-26",39.1602,39.2493,37.22,37.6457,50156288.0],["2026-03-27",37.6457,38.5465,36.6459,38.1901,65728953.0],["2026-03-30",38.1901,40.3184,37.7149,40.2788,73602644.0],["2026-03-31",40.2788,41.0806,39.7343,39.8432,58121370.0],["2026-04-01",39.8432,41.4073,39.84321594238281,40.7143,49314632.0],["2026-04-02",40.7143,40.714324951171875,38.6652,39.6254,44985441.0],["2026-04-03",39.6254,40.0907,39.2988,39.7838,27382716.0],["2026-04-07",39.7838,39.78382110595703,38.6058,39.2988,27202998.0],["2026-04-08",39.2988,42.5456,39.29877471923828,42.0606,66363712.0],["2026-04-09",42.0606,42.060577392578125,40.5361,40.8529,42755062.0],["2026-04-10",40.8529,41.1796,39.7145,39.7937,49376455.0],["2026-04-13",39.7937,39.793724060058594,38.7048,39.1008,38496222.0],["2026-04-14",39.1008,39.7739,38.5564,39.0018,35267811.0],["2026-04-15",39.0018,39.8729,38.1604,38.3881,48346933.0],["2026-04-16",38.3881,39.0315,38.0119,38.8533,40042221.0],["2026-04-17",38.8533,38.85332107543945,37.9129,38.0515,44760790.0],["2026-04-20",38.0515,38.7444,37.4972,37.7347,51918925.0],["2026-04-21",37.7347,37.7545,36.9824,37.418,39441464.0],["2026-04-22",37.418,37.41797637939453,36.4479,36.8735,54793053.0],["2026-04-23",36.8735,36.87353515625,35.3392,35.4778,66501584.0],["2026-04-24",35.4778,35.5867,34.5275,35.4778,54807380.0],["2026-04-27",35.4778,35.5669,34.9036,35.2798,33670348.0],["2026-04-28",35.2798,35.279808044433594,34.3493,34.4384,36674736.0],["2026-04-29",34.4384,35.1115,33.983,35.0422,42776085.0],["2026-04-30",35.0422,35.042232513427734,33.5574,34.0325,77654536.0],["2026-05-06",34.0325,35.3491,34.0226,35.2897,80521836.0],["2026-05-07",35.2897,36.1311,34.9135,35.6065,76917712.0],["2026-05-08",35.6065,36.5766,35.1412,36.1311,90946714.0],["2026-05-11",36.1311,36.1311149597168,34.7453,35.0224,64245215.0],["2026-05-12",35.0224,35.6164,34.3889,34.478,52307425.0],["2026-05-13",34.478,34.8245,33.9929,34.3988,46070984.0],["2026-05-14",34.3988,34.398799896240234,33.2208,33.2505,51597444.0],["2026-05-15",33.2505,33.250526428222656,31.1816,31.5776,72672715.0],["2026-05-18",31.5776,31.577604293823242,30.5283,30.9441,57960207.0],["2026-05-19",30.9441,31.1025,30.1621,30.5382,41483687.0],["2026-05-20",30.5382,30.538217544555664,29.7166,30.1423,46610242.0],["2026-05-21",30.1423,30.8649,29.3008,29.3008,46779256.0],["2026-05-22",29.3008,29.9641,29.2019,29.7463,43724494.0],["2026-05-25",29.7463,30.5283,29.5879,29.7562,48280866.0],["2026-05-26",29.7562,31.2311,29.2811,31.142,81350286.0],["2026-05-27",31.142,31.14204978942871,29.4889,29.5978,52653636.0],["2026-05-28",29.5978,29.59781837463379,28.2219,28.6673,54915141.0],["2026-05-29",28.6673,29.5978,28.5782,28.5782,49321304.0],["2026-06-01",28.5782,29.578,28.5782,29.1128,57625015.0],["2026-06-02",29.1128,29.7661,28.5089,29.6275,45971856.0],["2026-06-03",29.6275,29.627513885498047,28.7861,29.093,41235177.0],["2026-06-04",29.093,29.09296989440918,28.2615,28.4198,37901296.0],["2026-06-05",28.4198,28.5287,27.6675,27.7665,41062091.0],["2026-06-08",27.7665,27.766511917114258,25.8758,26.1926,62930927.0],["2026-06-09",26.1926,27.1231,26.0639,27.0241,49094475.0],["2026-06-10",27.0241,27.024093627929688,25.8362,26.3411,54420306.0],["2026-06-11",26.3411,27.1726,26.0837,26.6776,54260295.0],["2026-06-12",26.6776,28.6079,26.67763328552246,27.5091,82780901.0],["2026-06-15",27.5091,29.0237,27.509143829345703,28.3703,80617268.0],["2026-06-16",28.3703,28.4396,27.8754,27.9645,53347522.0],["2026-06-17",27.9645,28.3703,27.6774,27.9744,37758058.0],["2026-06-18",27.9744,27.97439193725586,26.5192,26.638,63584227.0],["2026-06-22",26.638,27.0538,25.8956,27.0142,74677530.0],["2026-06-23",27.0142,27.014196395874023,24.4999,24.6088,107012329.0],["2026-06-24",24.6088,24.7374,23.9554,24.5098,59422628.0],["2026-06-25",24.5098,24.509763717651367,23.3615,23.6882,77625325.0],["2026-06-26",23.6882,24.0148,22.5894,22.7676,59805054.0],["2026-06-29",22.7676,23.5298,22.4706,23.312,63851458.0],["2026-06-30",23.312,23.311992645263672,22.3221,22.8566,55053410.0],["2026-07-01",22.8566,23.3813,22.4904,22.9655,51431539.0],["2026-07-02",22.9655,24.5197,22.965532302856445,23.9356,108237488.0],["2026-07-03",23.9356,26.2124,23.935626983642578,25.8164,156231178.0],["2026-07-06",25.8164,27.0538,25.2918,25.5393,110631444.0],["2026-07-07",25.5393,25.53925323486328,24.4801,24.5197,58465136.0],["2026-07-08",24.5197,25.4403,24.0742,24.4009,59549646.0],["2026-07-09",24.4009,24.5006,23.3439,24.2114,69347589.0],["2026-07-10",24.2114,25.8867,23.9123,24.8895,78924803.0],["2026-07-13",24.8895,24.889490127563477,23.8125,23.8923,53078505.0],["2026-07-14",23.8923,25.2285,23.1644,25.1886,74897621.0],["2026-07-15",25.1886,25.418,24.371,24.6203,53999886.0],["2026-07-16",24.6203,25.428,24.2314,24.6901,55990084.0],["2026-07-17",24.6901,24.6900577545166,23.1943,23.6929,84995541.0],["2026-07-20",23.6929,24.4806,23.4735,24.351,69191207.0],["2026-07-21",24.351,26.0063,24.3311,25.7969,96524499.0],["2026-07-22",25.7969,27.5719,25.79692268371582,27.3226,132895302.0],["2026-07-23",27.3226,28.0107,26.9237,27.3425,105713042.0],["2026-07-24",27.3425,27.34254264831543,25.7969,25.8667,82228481.0],["2026-07-27",25.8667,26.5647,25.866724014282227,26.3653,52219678.0],["2026-07-28",26.3653,26.5847,25.6872,26.5249,49936819.0],["2026-07-29",26.5249,27.5918,26.0761,27.2528,60919938.0],["2026-07-30",27.2528,28.5192,27.252796173095703,27.6118,80047105.0],["2026-07-31",27.6118,28.6488,27.611780166625977,28.1203,73270619.0],["2026-08-03",28.1203,28.12034034729004,26.9437,27.5918,50022526.0],["2026-08-04",27.5918,27.7015,26.8938,27.0035,55830227.0],["2026-08-05",27.0035,28.9081,27.003503799438477,28.8682,97632030.0],["2026-08-06",28.8682,30.6332,28.868221282958984,29.8754,121465056.0],["2026-08-07",29.8754,30.4039,29.5164,30.3939,78236744.0],["2026-08-10",30.3939,31.8099,29.9651,31.3811,98890866.0],["2026-08-11",31.3811,32.4581,29.9053,29.9651,120441012.0],["2026-08-12",29.9651,31.3113,29.965112686157227,30.9324,82663560.0],["2026-08-13",30.9324,31.401,29.307,29.4167,88205074.0],["2026-08-14",29.4167,29.4167,28.3198,29.2571,57100554.0],["2026-08-17",29.2571,30.364,29.25712013244629,30.015,52655396.0],["2026-08-18",30.015,30.8825,29.9252,30.5235,60193410.0],["2026-08-19",30.5235,32.8769,29.6161,32.5079,176763187.0],["2026-08-20",32.5079,35.7587,32.50790786743164,35.3,175550996.0],["2026-08-21",35.3,37.2,34.8,37.05,149358676.0],["2026-08-24",37.05,38.14,35.9,36.5,182867165.0],["2026-08-25",36.5,37.5,34.24,34.97,137178903.0],["2026-08-26",34.97,35.59,34.4,34.49,96309249.0],["2026-08-27",34.49,35.93,34.26,34.89,99829219.0],["2026-08-28",34.89,35.79,34.05,35.49,89992216.0],["2026-08-31",35.49,38.09,33.6,37.85,194958580.0],["2026-09-01",37.85,38.45,36.85,36.89,105927867.0],["2026-09-02",36.89,38.2,34.68,37.89,131884679.0],["2026-09-03",37.89,38.61,37.34,37.5,103291866.0],["2026-09-04",37.5,38.75,37.2,37.9,107074735.0],["2026-09-07",37.9,37.900001525878906,36.38,36.45,62314162.0],["2026-09-08",36.45,36.98,35.82,36.01,60995142.0],["2026-09-09",36.01,36.48,35.4,36.25,61229651.0],["2026-09-10",36.25,36.25,35.2,35.59,48507928.0],["2026-09-11",35.59,35.59000015258789,33.4,34.67,80906323.0],["2026-09-14",34.67,35.5,33.96,34.55,59471081.0]]}