{"t":"600570.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",4.4877,4.6238,4.4756,4.4877,12012672.0],["2010-08-23",4.4877,4.6178,4.4333,4.524,8801567.0],["2010-08-24",4.524,4.6057,4.4393,4.5422,11800402.0],["2010-08-25",4.5422,4.5512,4.4182,4.4333,11155179.0],["2010-08-26",4.4333,4.4877,4.433285236358643,4.4514,4345305.0],["2010-08-27",4.4514,4.5059,4.4151,4.4635,8114535.0],["2010-08-30",4.4635,4.5663,4.4272,4.5089,21947832.0],["2010-08-31",4.5089,4.5422,4.3698,4.4091,24979912.0],["2010-09-01",4.4091,4.6419,4.3789,4.6298,47739848.0],["2010-09-02",4.6298,4.8294,4.5996,4.8022,48703247.0],["2010-09-03",4.8022,4.9292,4.6843,4.7992,32424483.0],["2010-09-06",4.7992,4.8808,4.654,4.7175,29470414.0],["2010-09-07",4.7175,4.7629,4.6601,4.7206,22221464.0],["2010-09-08",4.7206,4.8083,4.6661,4.7266,26197658.0],["2010-09-09",4.7266,4.9746,4.7175,4.9232,68570900.0],["2010-09-10",4.9232,4.9383,4.778,4.9292,46562380.0],["2010-09-13",4.9292,5.1953,4.9081,5.1349,56646937.0],["2010-09-14",5.1349,5.4131,5.134868144989014,5.2437,51671982.0],["2010-09-15",5.2437,5.3224,5.1107,5.1318,24847124.0],["2010-09-16",5.1318,5.1772,4.8052,4.9897,29090867.0],["2010-09-17",4.9897,5.1379,4.9444,5.029,19097762.0],["2010-09-20",5.029,5.156,4.8385,4.8869,17976396.0],["2010-09-21",4.8869,4.9202,4.778,4.8325,14701551.0],["2010-09-27",4.8325,5.0562,4.8113,5.0502,18279660.0],["2010-09-28",5.0502,5.0895,4.9625,5.0472,15032166.0],["2010-09-29",5.0472,5.0502,4.8506,4.8627,17038418.0],["2010-09-30",4.8627,4.9504,4.7629,4.9262,17768238.0],["2010-10-08",4.9262,5.0381,4.8385,5.0048,18305365.0],["2010-10-11",5.0048,5.0865,4.7629,4.8385,37486014.0],["2010-10-12",4.8385,4.8446,4.6813,4.7478,40006496.0],["2010-10-13",4.7478,4.8264,4.7175,4.8234,32125217.0],["2010-10-14",4.8234,4.823389053344727,4.5361,4.6268,37027193.0],["2010-10-15",4.6268,4.626824855804443,4.4061,4.4545,32918592.0],["2010-10-18",4.4545,4.4665,4.1279,4.2337,41573700.0],["2010-10-19",4.2337,4.645,4.1883,4.5301,42090735.0],["2010-10-20",4.5301,4.6268,4.3184,4.4696,23881390.0],["2010-10-21",4.4696,4.6571,4.469572067260742,4.5633,33912891.0],["2010-10-22",4.5633,4.8718,4.5603,4.7175,35873941.0],["2010-10-25",4.7175,4.9837,4.7175469398498535,4.9474,48410391.0],["2010-10-26",4.9474,5.0744,4.8718,5.0169,37090011.0],["2010-10-27",5.0169,5.518924713134766,4.9625,5.5189,63743279.0],["2010-10-28",5.5189,5.9544,5.3859,5.7518,60459616.0],["2010-10-29",5.7518,5.9544,5.6006,5.8002,40021334.0],["2010-11-01",5.8002,5.8788,5.5794,5.7971,34051369.0],["2010-11-02",5.7971,5.7971391677856445,5.5189,5.534,23772070.0],["2010-11-03",5.534,5.5794,5.3466,5.4312,21275016.0],["2010-11-04",5.4312,5.8425,5.431227207183838,5.7457,35481659.0],["2010-11-05",5.7457,5.9362,5.7155,5.8455,34513287.0],["2010-11-08",5.8455,6.4292,5.8123,6.3989,49764859.0],["2010-11-09",6.3989,6.7588,6.2598,6.7376,56944063.0],["2010-11-10",6.7376,6.7376251220703125,6.3929,6.6469,34050250.0],["2010-11-11",6.6469,6.9795,6.4413,6.6227,34568276.0],["2010-11-12",6.6227,6.7134,5.9725,6.1782,32457527.0],["2010-11-15",6.1782,6.7951,6.1479,6.5471,32210814.0],["2010-11-16",6.5471,6.7769,6.2507,6.535,35053791.0],["2010-11-17",6.535,6.535012245178223,5.8818,6.0754,35799885.0],["2010-11-18",6.0754,6.3747,6.075353145599365,6.2387,16955329.0],["2010-11-19",6.2387,6.861611843109131,6.1993,6.8616,36054979.0],["2010-11-22",6.8616,6.861611843109131,6.8616,6.8616,0.0],["2010-11-23",6.8616,7.1882,6.5925,6.7195,39439916.0],["2010-11-24",6.7195,7.0158,6.653,6.8858,16721260.0],["2010-11-25",6.8858,7.164,6.7739,6.8314,19215759.0],["2010-11-26",6.8314,6.916,6.5955,6.8314,8659558.0],["2010-11-29",6.8314,6.9705,6.6106,6.8404,16173580.0],["2010-11-30",6.8404,6.8495,6.3143,6.538,15032332.0],["2010-12-01",6.538,6.656,6.3505,6.4957,8599349.0],["2010-12-02",6.4957,6.6832,6.2266,6.284,17453285.0],["2010-12-03",6.284,6.3354,6.0633,6.1691,9591039.0],["2010-12-06",6.1691,6.284,5.8909,6.0118,26843278.0],["2010-12-07",6.0118,6.3203,6.0118,6.2689,11641761.0],["2010-12-08",6.2689,6.5138,6.2024,6.3899,8596221.0],["2010-12-09",6.3899,6.6953,6.0844,6.656,18438950.0],["2010-12-10",6.656,6.7981,6.529,6.7165,13278766.0],["2010-12-13",6.7165,6.916,6.656,6.8011,12775396.0],["2010-12-14",6.8011,6.8495,6.5411,6.5834,14200817.0],["2010-12-15",6.5834,6.6167,6.3505,6.5864,14828053.0],["2010-12-16",6.5864,6.6318,6.4624,6.529,7339052.0],["2010-12-17",6.529,6.532,6.2961,6.3687,11484834.0],["2010-12-20",6.3687,6.408,6.1872,6.3354,9447193.0],["2010-12-21",6.3354,6.8586,6.2538,6.8163,19435281.0],["2010-12-22",6.8163,6.8344,6.5441,6.6227,8035438.0],["2010-12-23",6.6227,6.653,6.3203,6.3626,10241128.0],["2010-12-24",6.3626,6.362640380859375,6.1358,6.2084,13271966.0],["2010-12-27",6.2084,6.3294,5.9272,6.0028,8905542.0],["2010-12-28",6.0028,6.0028,5.6762,5.8092,10732505.0],["2010-12-29",5.8092,5.8727,5.7064,5.8667,6650587.0],["2010-12-30",5.8667,5.8848,5.7185,5.7911,9484835.0],["2010-12-31",5.7911,6.2145,5.7910919189453125,6.1237,13476648.0],["2011-01-04",6.1237,6.1993,6.033,6.1328,20465945.0],["2011-01-05",6.1328,6.132811069488525,5.9877,6.0209,8632315.0],["2011-01-06",6.0209,6.033,5.8365,5.9604,6815794.0],["2011-01-07",5.9604,6.027,5.8485,6.0209,7684861.0],["2011-01-10",6.0209,6.020920753479004,5.7064,5.7336,10923740.0],["2011-01-11",5.7336,5.7609,5.4433,5.5371,11861721.0],["2011-01-12",5.5371,5.5492,5.4312,5.5371,5771707.0],["2011-01-13",5.5371,5.7457,5.4282,5.4524,5822941.0],["2011-01-14",5.4524,5.4917,5.28,5.3284,6631101.0],["2011-01-17",5.3284,5.328408241271973,4.9292,4.9897,22289418.0],["2011-01-18",4.9897,5.2014,4.9595,5.0714,15778767.0],["2011-01-19",5.0714,5.2498,5.071363925933838,5.1833,5288508.0],["2011-01-20",5.1833,5.2165,5.02,5.1681,8590715.0],["2011-01-21",5.1681,5.1681342124938965,4.9837,5.1137,10771199.0],["2011-01-24",5.1137,5.1258,4.899,4.9232,5126611.0],["2011-01-25",4.9232,5.0321,4.899,4.9685,4122666.0],["2011-01-26",4.9685,5.1409,4.899,5.1016,10545472.0],["2011-01-27",5.1016,5.2951,4.9958,5.2528,6999779.0],["2011-01-28",5.2528,5.5794,5.1772,5.3919,6198201.0],["2011-01-31",5.3919,5.4494,5.2921,5.4373,2979982.0],["2011-02-01",5.4373,5.4403,5.3103,5.407,2819158.0],["2011-02-09",5.407,5.4524,5.2982,5.4131,3604785.0],["2011-02-10",5.4131,5.531,5.3526,5.5038,8646430.0],["2011-02-11",5.5038,5.6248,5.4524,5.5915,16483719.0],["2011-02-14",5.5915,5.8455,5.5371,5.7941,15241130.0],["2011-02-15",5.7941,5.8667,5.6883,5.7518,11575121.0],["2011-02-16",5.7518,5.8062,5.6792,5.7971,7397963.0],["2011-02-17",5.7971,5.8334,5.5885,5.6822,7348292.0],["2011-02-18",5.6822,5.7094,5.4736,5.5189,7067742.0],["2011-02-21",5.5189,5.8032,5.4554,5.7911,12887159.0],["2011-02-22",5.7911,5.8274,5.5885,5.6308,9408066.0],["2011-02-23",5.6308,5.7246,5.5371,5.7094,8142211.0],["2011-02-24",5.7094,5.7246,5.5915,5.6248,8890993.0],["2011-02-25",5.6248,5.9332,5.624768257141113,5.8002,10156808.0],["2011-02-28",5.8002,5.800163269042969,5.655,5.6973,13631930.0],["2011-03-01",5.6973,5.7306,5.5582,5.5703,20588630.0],["2011-03-02",5.5703,5.570334434509277,5.4403,5.4736,12927387.0],["2011-03-03",5.4736,5.5008,5.2528,5.3103,24831616.0],["2011-03-04",5.3103,5.401,5.1712,5.3586,19467150.0],["2011-03-07",5.3586,5.398,5.2316,5.3193,23884438.0],["2011-03-08",5.3193,5.3677,5.271,5.3496,17467009.0],["2011-03-09",5.3496,5.3677,5.2861,5.3556,14937671.0],["2011-03-10",5.3556,5.4705,5.3284,5.401,12539307.0],["2011-03-11",5.401,5.401,5.2014,5.2316,13787224.0],["2011-03-14",5.2316,5.2891,5.0532,5.2861,32831624.0],["2011-03-15",5.2861,5.2861,5.0472,5.2286,12349450.0],["2011-03-16",5.2286,5.228614807128906,5.0502,5.1107,35106729.0],["2011-03-17",5.1107,5.110676288604736,4.8083,4.8506,46403853.0],["2011-03-18",4.8506,4.9595,4.8385,4.9232,22854756.0],["2011-03-21",4.9232,4.9776,4.8687,4.9081,15431946.0],["2011-03-22",4.9081,5.0986,4.8929,5.0804,22562740.0],["2011-03-23",5.0804,5.1409,5.0048,5.0411,31262803.0],["2011-03-24",5.0411,5.0744,5.0048,5.0411,8876555.0],["2011-03-25",5.0411,5.1107,5.026,5.0774,11470217.0],["2011-03-28",5.0774,5.0804,4.896,4.9171,22049721.0],["2011-03-29",4.9171,4.9504,4.7417,4.8536,12615387.0],["2011-03-30",4.8536,4.8929,4.8052,4.8536,4460654.0],["2011-03-31",4.8536,4.8869,4.778,4.7992,4997562.0],["2011-04-01",4.7992,4.8385,4.7478,4.8113,5814713.0],["2011-04-06",4.8113,4.8173,4.5663,4.6208,19423609.0],["2011-04-07",4.6208,4.620777130126953,4.4907,4.5663,18017279.0],["2011-04-08",4.5663,4.6419,4.5422,4.6268,15996925.0],["2011-04-11",4.6268,4.6571,4.5542,4.5663,9665590.0],["2011-04-12",4.5663,4.566343784332275,4.5663,4.5663,0.0],["2011-04-13",4.5663,4.7841,4.5391,4.7145,22973577.0],["2011-04-14",4.7145,4.8083,4.6722,4.6934,16755660.0],["2011-04-15",4.6934,4.693354606628418,4.5422,4.6117,12659313.0],["2011-04-18",4.6117,4.6238,4.5603,4.5724,9232278.0],["2011-04-19",4.5724,4.5966,4.4333,4.5724,12625479.0],["2011-04-20",4.5724,4.6994,4.5542,4.6722,14302660.0],["2011-04-21",4.6722,4.77802848815918,4.645,4.778,15499491.0],["2011-04-22",4.778,4.8234,4.7175,4.7478,11386774.0],["2011-04-25",4.7478,4.772,4.5936,4.6057,7526338.0],["2011-04-26",4.6057,4.6813,4.5603,4.6661,6884526.0],["2011-04-27",4.6661,4.7478,4.654,4.7055,7990559.0],["2011-04-28",4.7055,4.8052,4.5452,4.5573,13489735.0],["2011-04-29",4.5573,4.5936,4.4151,4.5422,9072124.0],["2011-05-03",4.5422,4.5875,4.4968,4.5663,3914930.0],["2011-05-04",4.5663,4.6631,4.521,4.5936,6748237.0],["2011-05-05",4.5936,4.7357,4.5512,4.6752,10400460.0],["2011-05-06",4.6752,4.7478,4.5966,4.7115,12426222.0],["2011-05-09",4.7115,4.778,4.6903,4.7387,7711919.0],["2011-05-10",4.7387,4.7448,4.651,4.7145,6245636.0],["2011-05-11",4.7145,4.7901,4.5966,4.7811,11008315.0],["2011-05-12",4.7811,4.78105354309082,4.660088539123535,4.6601,9491149.0],["2011-05-13",4.6601,4.6722,4.521,4.5815,10758431.0],["2011-05-16",4.5815,4.645,4.521,4.5512,6159384.0],["2011-05-17",4.5512,4.618,4.5148,4.5998,2850823.0],["2011-05-18",4.5998,4.6271,4.4602,4.4723,12775839.0],["2011-05-19",4.4723,4.5178,4.4602,4.4936,5937382.0],["2011-05-20",4.4936,4.5543,4.4632,4.5118,5010287.0],["2011-05-23",4.5118,4.51177978515625,4.3449,4.354,7811799.0],["2011-05-24",4.354,4.3783,4.3085,4.3601,2668631.0],["2011-05-25",4.3601,4.4268,4.3267,4.3934,4131389.0],["2011-05-26",4.3934,4.442,4.2782,4.2994,7039441.0],["2011-05-27",4.2994,4.3115,4.1598,4.2266,13286677.0],["2011-05-30",4.2266,4.3146,4.1598,4.2266,6576777.0],["2011-05-31",4.2266,4.2933,4.1962,4.2842,4240310.0],["2011-06-01",4.2842,4.3055,4.2357,4.2903,6780567.0],["2011-06-02",4.2903,4.290286064147949,4.1871,4.2205,4497471.0],["2011-06-03",4.2205,4.3024,4.2053,4.2266,5331071.0],["2011-06-07",4.2266,4.3146,4.1841,4.3115,4279351.0],["2011-06-08",4.3115,4.311526298522949,4.2175,4.2569,7504795.0],["2011-06-09",4.2569,4.3328,4.2569,4.263,5578261.0],["2011-06-10",4.263,4.3358,4.2205,4.3206,6361151.0],["2011-06-13",4.3206,4.320627689361572,4.2387,4.2903,3861851.0],["2011-06-14",4.2903,4.3328,4.269,4.2994,3300782.0],["2011-06-15",4.2994,4.3328,4.2508,4.2751,3258896.0],["2011-06-16",4.2751,4.275116443634033,4.0931,4.0991,7381815.0],["2011-06-17",4.0991,4.1264,3.8837,3.9596,5239616.0],["2011-06-20",3.9596,3.9808,3.9141,3.9232,1664622.0],["2011-06-21",3.9232,4.0354,3.8837,4.0293,6257093.0],["2011-06-22",4.0293,4.1477,3.9747,4.0991,4811750.0],["2011-06-23",4.0991,4.1902,4.0658,4.1689,5202223.0],["2011-06-24",4.1689,4.3449,4.1264,4.3055,9433340.0],["2011-06-27",4.3055,4.3449,4.2448,4.269,7881992.0],["2011-06-28",4.269,4.3115,4.2114,4.263,4726994.0],["2011-06-29",4.263,4.3843,4.2478,4.2964,8662526.0],["2011-06-30",4.2964,4.527,4.2782,4.5027,21308407.0],["2011-07-01",4.5027,4.5026774406433105,4.4117,4.4147,6345483.0],["2011-07-04",4.4147,4.5209,4.3843,4.442,10978905.0],["2011-07-05",4.442,4.4936,4.4147,4.4541,6965570.0],["2011-07-06",4.4541,4.454131126403809,4.3388,4.4299,14842814.0],["2011-07-07",4.4299,4.6483,4.3874,4.4996,21936110.0],["2011-07-08",4.4996,4.5816,4.4996,4.5543,6618349.0],["2011-07-11",4.5543,4.6453,4.4602,4.6271,7715041.0],["2011-07-12",4.6271,4.6301,4.4754,4.5209,4039838.0],["2011-07-13",4.5209,4.527,4.4814,4.5148,6607116.0],["2011-07-14",4.5148,4.5512,4.4784,4.4936,4669987.0],["2011-07-15",4.4936,4.5178,4.3965,4.4238,15896952.0],["2011-07-18",4.4238,4.53,4.4147,4.4511,13624763.0],["2011-07-19",4.4511,4.4784,4.3267,4.3874,9065797.0],["2011-07-20",4.3874,4.4147,4.2933,4.357,11683060.0],["2011-07-21",4.357,4.618,4.2175,4.2751,10806663.0],["2011-07-22",4.2751,4.3358,4.2084,4.2205,5315932.0],["2011-07-25",4.2205,4.2599,4.0415,4.084,8665869.0],["2011-07-26",4.084,4.2114,4.0202,4.1325,9024670.0],["2011-07-27",4.1325,4.2326,4.0991,4.2114,7979449.0],["2011-07-28",4.2114,4.3358,4.1507,4.2599,7684883.0],["2011-07-29",4.2599,4.3813,4.2205,4.2357,11528956.0],["2011-08-01",4.2357,4.2751,4.1598,4.1902,5387820.0],["2011-08-02",4.1902,4.2205,4.1264,4.2114,4657603.0],["2011-08-03",4.2114,4.263,4.1507,4.2387,2733232.0],["2011-08-04",4.2387,4.2873,4.2205,4.2569,2562479.0],["2011-08-05",4.2569,4.25691032409668,4.1082,4.1659,4937028.0],["2011-08-08",4.1659,4.3237,4.0202,4.3085,18071798.0],["2011-08-09",4.3085,4.6089,4.1871,4.5785,41891436.0],["2011-08-10",4.5785,4.7333,4.5087,4.7029,28951973.0],["2011-08-11",4.7029,4.8182,4.5694,4.7909,21596548.0],["2011-08-12",4.7909,4.9912,4.7333,4.9457,31755847.0],["2011-08-15",4.9457,4.9608,4.7727,4.8243,24152781.0],["2011-08-16",4.8243,4.8334,4.7211,4.7818,11561787.0],["2011-08-17",4.7818,4.8455,4.706,4.797,12845764.0],["2011-08-18",4.797,4.8516,4.7333,4.8152,14044072.0],["2011-08-19",4.8152,4.9032,4.7029,4.9002,18356122.0],["2011-08-22",4.9002,5.0822,4.7636,4.8516,28289070.0],["2011-08-23",4.8516,4.9062,4.7029,4.8941,10621377.0],["2011-08-24",4.8941,4.9426,4.7818,4.8577,8242344.0],["2011-08-25",4.8577,4.9244,4.7818,4.885,7506265.0],["2011-08-26",4.885,4.9487,4.8455,4.8607,8157941.0],["2011-08-29",4.8607,4.860708236694336,4.6726,4.7666,8222465.0],["2011-08-30",4.7666,4.7909,4.706,4.712,4783062.0],["2011-08-31",4.712,4.712034225463867,4.5543,4.618,5913585.0],["2011-09-01",4.618,4.6817,4.5603,4.6119,3674427.0],["2011-09-02",4.6119,4.6696,4.5755,4.6392,4068191.0],["2011-09-05",4.6392,4.6422,4.4147,4.4299,5382173.0],["2011-09-06",4.4299,4.4754,4.3297,4.3813,3714862.0],["2011-09-07",4.3813,4.5027,4.3813,4.4936,2610434.0],["2011-09-08",4.4936,4.6422,4.4905,4.5725,6946961.0],["2011-09-09",4.5725,4.7029,4.5512,4.6999,14482312.0],["2011-09-13",4.6999,4.7333,4.5573,4.6422,7808530.0],["2011-09-14",4.6422,4.7636,4.5816,4.7333,13963547.0],["2011-09-15",4.7333,4.733272552490234,4.5907,4.6089,6293096.0],["2011-09-16",4.6089,4.6514,4.5846,4.6058,3712982.0],["2011-09-19",4.6058,4.605837821960449,4.4177,4.4299,9463215.0],["2011-09-20",4.4299,4.4754,4.2539,4.4177,10732622.0],["2011-09-21",4.4177,4.5573,4.4147,4.5027,5818420.0],["2011-09-22",4.5027,4.5026774406433105,4.3934,4.4025,1886757.0],["2011-09-23",4.4025,4.4511,4.269,4.4359,2492416.0],["2011-09-26",4.4359,4.4359259605407715,4.1871,4.2782,5260925.0],["2011-09-27",4.2782,4.3328,4.2448,4.2903,3730367.0],["2011-09-28",4.2903,4.3176,4.1568,4.175,5599447.0],["2011-09-29",4.175,4.1841,4.0385,4.0536,5756556.0],["2011-09-30",4.0536,4.2175,4.0111,4.175,4565865.0],["2011-10-10",4.175,4.2417,4.1113,4.1689,1282497.0],["2011-10-11",4.1689,4.2478,4.0718,4.1386,1513312.0],["2011-10-12",4.1386,4.2812,4.0597,4.2448,5774820.0],["2011-10-13",4.2448,4.2842,4.1811,4.2175,5112982.0],["2011-10-14",4.2175,4.2357,4.175,4.1993,1519279.0],["2011-10-17",4.1993,4.2448,4.1264,4.1902,3187103.0],["2011-10-18",4.1902,4.2023,4.0051,4.0172,7374713.0],["2011-10-19",4.0172,4.0627,3.8837,3.9019,6159286.0],["2011-10-20",3.9019,3.9262,3.6288,3.6804,6848683.0],["2011-10-21",3.6804,3.732,3.5803,3.7077,12643841.0],["2011-10-24",3.7077,3.8776,3.6713,3.8534,12997168.0],["2011-10-25",3.8534,3.9899,3.8503,3.9323,19229024.0],["2011-10-26",3.9323,4.0233,3.8534,3.8807,10210493.0],["2011-10-27",3.8807,3.9232,3.732,3.7502,5197911.0],["2011-10-28",3.7502,4.0809,3.6379,4.0324,53377799.0],["2011-10-31",4.0324,4.1143,3.9505,4.0718,32791728.0],["2011-11-01",4.0718,4.2781,4.002,4.2144,23891491.0],["2011-11-02",4.2144,4.3934,4.0961,4.2964,20337823.0],["2011-11-03",4.2964,4.5573,4.2782,4.3297,34882878.0],["2011-11-04",4.3297,4.3661,4.2205,4.2569,13460641.0],["2011-11-07",4.2569,4.3661,4.2175,4.2357,9612806.0],["2011-11-08",4.2357,4.3267,4.1082,4.178,8053339.0],["2011-11-09",4.178,4.3267,4.1568,4.2964,12333066.0],["2011-11-10",4.2964,4.3479,4.2205,4.2478,7700176.0],["2011-11-11",4.2478,4.3055,4.175,4.1993,6140044.0],["2011-11-14",4.1993,4.4238,4.199262619018555,4.357,9109753.0],["2011-11-15",4.357,4.3843,4.2448,4.3024,7757219.0],["2011-11-16",4.3024,4.3752,4.1871,4.2114,7922737.0],["2011-11-17",4.2114,4.2508,4.1659,4.2053,4064817.0],["2011-11-18",4.2053,4.205329895019531,4.09,4.1052,4360398.0],["2011-11-21",4.1052,4.1113,3.999,4.0506,4946759.0],["2011-11-22",4.0506,4.084,3.9019,3.9353,6619752.0],["2011-11-23",3.9353,4.0931,3.8412,4.0172,7189611.0],["2011-11-24",4.0172,4.0445,3.9141,4.0051,4758859.0],["2011-11-25",4.0051,4.1113,3.9747,4.0536,3332118.0],["2011-11-28",4.0536,4.1416,4.0081,4.0931,7095849.0],["2011-11-29",4.0931,4.175,4.0536,4.1629,15467340.0],["2011-11-30",4.1629,4.2084,3.9414,4.1446,15072604.0],["2011-12-01",4.1446,4.2084,3.9474,4.0445,23347834.0],["2011-12-02",4.0445,4.044519901275635,3.8625,3.9353,15859849.0],["2011-12-05",3.9353,3.9352915287017822,3.732,3.8048,8574367.0],["2011-12-06",3.8048,3.8261,3.7017,3.8139,2778779.0],["2011-12-07",3.8139,3.823,3.6835,3.8139,9913777.0],["2011-12-08",3.8139,3.8412,3.6986,3.8018,4961932.0],["2011-12-09",3.8018,3.8018,3.641,3.7199,7466252.0],["2011-12-12",3.7199,3.732,3.6106,3.6713,11156720.0],["2011-12-13",3.6713,3.6744,3.3376,3.4347,34489622.0],["2011-12-14",3.4347,3.4438,3.3345,3.3497,5760456.0],["2011-12-15",3.3497,3.377,3.2799,3.2951,4624080.0],["2011-12-16",3.2951,3.4165,3.2921,3.4104,3302511.0],["2011-12-19",3.4104,3.4104,3.4103832244873047,3.4104,0.0],["2011-12-20",3.4104,3.4104,3.4103832244873047,3.4104,0.0],["2011-12-21",3.4104,3.4104,3.4103832244873047,3.4104,0.0],["2011-12-22",3.4104,3.4104,3.4103832244873047,3.4104,0.0],["2011-12-23",3.4104,3.6501,3.4103832244873047,3.5651,52452721.0],["2011-12-26",3.5651,3.5803,3.4316,3.5105,6389623.0],["2011-12-27",3.5105,3.5378,3.4286,3.4316,1722774.0],["2011-12-28",3.4316,3.5773,3.3982,3.5439,3553628.0],["2011-12-29",3.5439,3.6046,3.4923,3.5894,3930057.0],["2011-12-30",3.5894,3.732,3.5014,3.7138,7935871.0],["2012-01-04",3.7138,3.7168,3.4771,3.4893,5558050.0],["2012-01-05",3.4893,3.4893,3.1889,3.2465,7052717.0],["2012-01-06",3.2465,3.2617,3.1252,3.2374,7437392.0],["2012-01-09",3.2374,3.3467,3.2344,3.3376,4726055.0],["2012-01-10",3.3376,3.4468,3.3345,3.4407,6840517.0],["2012-01-11",3.4407,3.5621,3.3618,3.4134,14340914.0],["2012-01-12",3.4134,3.4377,3.3376,3.3527,6252913.0],["2012-01-13",3.3527,3.352734327316284,3.1494,3.1828,13946673.0],["2012-01-16",3.1828,3.2132,3.0948,3.1252,5820117.0],["2012-01-17",3.1252,3.2405,3.0948,3.2162,11788286.0],["2012-01-18",3.2162,3.289,3.1312,3.1798,15663511.0],["2012-01-19",3.1798,3.198,3.0341,3.1343,12006283.0],["2012-01-20",3.1343,3.1707,3.1039,3.1585,5900454.0],["2012-01-30",3.1585,3.1889,3.1282,3.1464,4640733.0],["2012-01-31",3.1464,3.198,3.1403,3.1525,4510470.0],["2012-02-01",3.1525,3.2405,3.1403,3.2283,15033624.0],["2012-02-02",3.2283,3.2799,3.198,3.2678,13682348.0],["2012-02-03",3.2678,3.3831,3.2314,3.3376,8521057.0],["2012-02-06",3.3376,3.3831,3.3012,3.3376,10263246.0],["2012-02-07",3.3376,3.3376,3.2314,3.2617,4167373.0],["2012-02-08",3.2617,3.3618,3.2405,3.3497,5758734.0],["2012-02-09",3.3497,3.4073,3.3315,3.3709,5388912.0],["2012-02-10",3.3709,3.3922,3.3315,3.3558,4871110.0],["2012-02-13",3.3558,3.4347,3.2647,3.4013,8457871.0],["2012-02-14",3.4013,3.6106,3.3709,3.4195,13297360.0],["2012-02-15",3.4195,3.4953,3.3467,3.4893,10576365.0],["2012-02-16",3.4893,3.55,3.4589,3.5014,14095647.0],["2012-02-17",3.5014,3.5166,3.3831,3.4862,6301545.0],["2012-02-20",3.4862,3.5469,3.4741,3.4832,7509999.0],["2012-02-21",3.4832,3.5651,3.4468,3.5469,7493731.0],["2012-02-22",3.5469,3.7411,3.5226,3.6956,12281783.0],["2012-02-23",3.6956,3.8139,3.6592,3.729,16533935.0],["2012-02-24",3.729,3.7745,3.6895,3.735,6477622.0],["2012-02-27",3.735,3.908,3.735,3.8321,13974832.0],["2012-02-28",3.8321,3.8685,3.7017,3.7714,11349357.0],["2012-02-29",3.7714,3.7805,3.7108,3.7411,4149841.0],["2012-03-01",3.7411,3.7532,3.6561,3.6926,7964990.0],["2012-03-02",3.6926,3.8594,3.6804,3.8534,6797650.0],["2012-03-05",3.8534,3.9747,3.823,3.9262,17261368.0],["2012-03-06",3.9262,3.9444,3.817,3.8594,7484633.0],["2012-03-07",3.8594,3.9535,3.7654,3.8746,7089476.0],["2012-03-08",3.8746,4.0506,3.8412,3.9262,7895203.0],["2012-03-09",3.9262,3.9899,3.9049,3.9505,3958388.0],["2012-03-12",3.9505,3.999,3.8837,3.9444,4335524.0],["2012-03-13",3.9444,4.0506,3.9141,4.0506,7119415.0],["2012-03-14",4.0506,4.0718,3.7927,3.8291,7197864.0],["2012-03-15",3.8291,3.9656,3.732,3.9323,9266216.0],["2012-03-16",3.9323,4.0385,3.9141,4.0324,7950180.0],["2012-03-19",4.0324,4.1113,3.9747,4.0809,5663082.0],["2012-03-20",4.0809,4.080931663513184,3.8685,3.9687,8216470.0],["2012-03-21",3.9687,3.9687,3.8443,3.8837,4816911.0],["2012-03-22",3.8837,3.8958,3.8079,3.8443,2975959.0],["2012-03-23",3.8443,3.8443,3.732,3.7593,3455249.0],["2012-03-26",3.7593,3.8321,3.7472,3.7745,2047815.0],["2012-03-27",3.7745,3.8321,3.641,3.7138,4775416.0],["2012-03-28",3.7138,3.7137978076934814,3.5196,3.556,6358416.0],["2012-03-29",3.556,3.908,3.5014,3.7259,10961422.0],["2012-03-30",3.7259,3.7775,3.6106,3.7017,8269405.0],["2012-04-05",3.7017,3.8625,3.7016613483428955,3.8534,4819218.0],["2012-04-06",3.8534,3.9687,3.8079,3.8989,5611289.0],["2012-04-09",3.8989,3.999,3.8776,3.9323,9704001.0],["2012-04-10",3.9323,3.9747,3.8685,3.9323,8686133.0],["2012-04-11",3.9323,3.9656,3.8989,3.9414,5561535.0],["2012-04-12",3.9414,4.0293,3.9292,3.9778,6995525.0],["2012-04-13",3.9778,4.0961,3.9626,4.0688,10109948.0],["2012-04-16",4.0688,4.068794250488281,3.9747,3.9929,4162852.0],["2012-04-17",3.9929,3.999,3.8291,3.8564,10742889.0],["2012-04-18",3.8564,3.9019,3.7775,3.8685,17072969.0],["2012-04-19",3.8685,3.9353,3.8412,3.8534,10055891.0],["2012-04-20",3.8534,4.0809,3.817,3.9899,17588713.0],["2012-04-23",3.9899,4.1537,3.9869,4.1355,21004770.0],["2012-04-24",4.1355,4.135545253753662,4.1355,4.1355,0.0],["2012-04-25",4.1355,4.135545253753662,4.1355,4.1355,0.0],["2012-04-26",4.1355,4.2114,4.0051,4.1173,15997220.0],["2012-04-27",4.1173,4.117340087890625,4.0172,4.0688,5579473.0],["2012-05-02",4.0688,4.3752,4.068794250488281,4.351,18460760.0],["2012-05-03",4.351,4.3631,4.2448,4.3146,8849473.0],["2012-05-04",4.3146,4.4572,4.3024,4.3874,20873498.0],["2012-05-07",4.3874,4.4905,4.3085,4.4541,17832547.0],["2012-05-08",4.4541,4.454131126403809,4.3237,4.4025,12736324.0],["2012-05-09",4.4025,4.53,4.3085,4.4541,13212704.0],["2012-05-10",4.4541,4.4602,4.3479,4.3904,5986220.0],["2012-05-11",4.3904,4.4602,4.3358,4.3449,3630948.0],["2012-05-14",4.3449,4.3995,4.2782,4.3115,7481009.0],["2012-05-15",4.3115,4.311526298522949,4.1993,4.3085,7551298.0],["2012-05-16",4.3085,4.308491230010986,4.1568,4.1598,2946385.0],["2012-05-17",4.1598,4.3843,4.1537,4.3085,14555866.0],["2012-05-18",4.3085,4.3388,4.2084,4.3115,5446789.0],["2012-05-21",4.3115,4.3206,4.2114,4.3085,3406380.0],["2012-05-22",4.3085,4.7393,4.2205,4.2964,11747166.0],["2012-05-23",4.2964,4.296355247497559,4.2326,4.263,7191844.0],["2012-05-24",4.263,4.3783,4.2326,4.2933,5990074.0],["2012-05-25",4.2933,4.3146,4.2053,4.2175,3220934.0],["2012-05-28",4.2175,4.3085,4.0961,4.2842,3671333.0],["2012-05-29",4.2842,4.4299,4.2326,4.354,6491798.0],["2012-05-30",4.354,4.4268,4.2175,4.2903,7201465.0],["2012-05-31",4.2903,4.354,4.2478,4.2751,7552190.0],["2012-06-01",4.2751,4.2842,4.0961,4.0991,15172743.0],["2012-06-04",4.0991,4.2114,4.0415,4.0627,11261432.0],["2012-06-05",4.0627,4.1446,4.0627,4.0779,8391828.0],["2012-06-06",4.0779,4.172,4.0688,4.1568,7834182.0],["2012-06-07",4.1568,4.2235,4.1022,4.1962,5294617.0],["2012-06-08",4.1962,4.2842,4.1871,4.2023,9250619.0],["2012-06-11",4.2023,4.2812,4.172,4.2599,5418110.0],["2012-06-12",4.2599,4.3176,4.2266,4.2539,6254814.0],["2012-06-13",4.2539,4.4147,4.253876686096191,4.3995,11339493.0],["2012-06-14",4.3995,4.4299,4.2782,4.3479,7856660.0],["2012-06-15",4.3479,4.3631,4.2812,4.3388,6459521.0],["2012-06-18",4.3388,4.3785,4.2748,4.3663,5556884.0],["2012-06-19",4.3663,4.3938,4.3205,4.3602,3253956.0],["2012-06-20",4.3602,4.47,4.3541,4.3846,10907777.0],["2012-06-21",4.3846,4.3907,4.2565,4.2717,11427190.0],["2012-06-25",4.2717,4.3144,4.0825,4.1832,7812076.0],["2012-06-26",4.1832,4.2626,4.0734,4.2351,3551450.0],["2012-06-27",4.2351,4.2992,4.1497,4.2442,5107738.0],["2012-06-28",4.2442,4.3297,4.1832,4.1863,3733464.0],["2012-06-29",4.1863,4.229,4.1252,4.1863,5919918.0],["2012-07-02",4.1863,4.2534,4.0825,4.2168,8741924.0],["2012-07-03",4.2168,4.2503,4.1375,4.1893,4107235.0],["2012-07-04",4.1893,4.2259,4.0947,4.1771,8546713.0],["2012-07-05",4.1771,4.177117347717285,4.0917,4.1344,5482195.0],["2012-07-06",4.1344,4.168,4.0734,4.1008,13985810.0],["2012-07-09",4.1008,4.1375,3.9361,3.9696,5047120.0],["2012-07-10",3.9696,4.0276,3.814,3.994,10809305.0],["2012-07-11",3.994,4.0215,3.9117,3.933,5029215.0],["2012-07-12",3.933,4.1252,3.8232,4.0398,7467793.0],["2012-07-13",4.0398,4.039813995361328,3.8995,3.9544,2690774.0],["2012-07-16",3.9544,3.954378843307495,3.7469,3.8567,8636778.0],["2012-07-17",3.8567,3.872,3.7713,3.8506,3623449.0],["2012-07-18",3.8506,3.872,3.7347,3.8598,3586265.0],["2012-07-19",3.8598,3.9208,3.7744,3.872,8844979.0],["2012-07-20",3.872,3.9056,3.814,3.8995,4139620.0],["2012-07-23",3.8995,3.9513,3.8354,3.9391,2390198.0],["2012-07-24",3.9391,3.994,3.9239,3.9727,7806549.0],["2012-07-25",3.9727,4.049,3.9605,3.9818,5636704.0],["2012-07-26",3.9818,4.0764,3.9788,4.0551,7547354.0],["2012-07-27",4.0551,4.058121204376221,3.9513,4.0581,5464859.0],["2012-07-30",4.0581,4.058121204376221,3.9239,3.933,2671319.0],["2012-07-31",3.933,3.9544,3.875,3.9056,1142078.0],["2012-08-01",3.9056,4.0429,3.875,4.0276,8155929.0],["2012-08-02",4.0276,4.0551,3.9452,3.9849,3704687.0],["2012-08-03",3.9849,3.991,3.875,3.9788,4491766.0],["2012-08-06",3.9788,4.0795,3.8903,4.0764,14273572.0],["2012-08-07",4.0764,4.0947,4.0185,4.049,9898001.0],["2012-08-08",4.049,4.0581,3.8781,3.9879,7533550.0],["2012-08-09",3.9879,4.0276,3.9208,4.0001,4894502.0],["2012-08-10",4.0001,4.0307,3.9635,3.9666,3648867.0],["2012-08-13",3.9666,4.0642,3.814,3.8232,15648581.0],["2012-08-14",3.8232,3.875,3.6859,3.8476,11477612.0],["2012-08-15",3.8476,3.8628,3.7835,3.8293,3256294.0],["2012-08-16",3.8293,3.8323,3.7774,3.814,2521817.0],["2012-08-17",3.814,3.8293,3.631,3.7652,4131479.0],["2012-08-20",3.7652,3.8018,3.6767,3.7591,4490554.0],["2012-08-21",3.7591,3.8476,3.7408,3.8232,4607769.0],["2012-08-22",3.8232,3.8628,3.7377,3.756,3119193.0],["2012-08-23",3.756,3.7927,3.7286,3.756,1918822.0],["2012-08-24",3.756,3.8689,3.7499,3.753,3803894.0],["2012-08-27",3.753,3.8293,3.6309,3.6523,4518165.0],["2012-08-28",3.6523,3.7194,3.4509,3.6187,897650.0],["2012-08-29",3.6187,3.6859,3.5089,3.5669,10646460.0],["2012-08-30",3.5669,3.5852,3.4296,3.576,11910306.0],["2012-08-31",3.576,3.6737,3.4845,3.6676,7718043.0],["2012-09-03",3.6676,3.7103,3.6218,3.6828,3854447.0],["2012-09-04",3.6828,3.7835,3.631,3.6645,9838632.0],["2012-09-05",3.6645,3.7225,3.6126,3.6554,4058281.0],["2012-09-06",3.6554,3.7072,3.5547,3.6767,6694712.0],["2012-09-07",3.6767,3.875,3.6767,3.7774,9448642.0],["2012-09-10",3.7774,3.875,3.756,3.8171,3142071.0],["2012-09-11",3.8171,3.8293,3.753,3.7957,3617159.0],["2012-09-12",3.7957,3.8323,3.7683,3.8201,4973411.0],["2012-09-13",3.8201,3.8476,3.7896,3.814,2597633.0],["2012-09-14",3.814,3.8964,3.7622,3.7774,4644811.0],["2012-09-17",3.7774,3.814,3.7133,3.7225,4629841.0],["2012-09-18",3.7225,3.8445,3.6798,3.8079,5802548.0],["2012-09-19",3.8079,3.9757,3.80791974067688,3.9056,11457345.0],["2012-09-20",3.9056,3.9056,3.7744,3.8049,2900193.0],["2012-09-21",3.8049,3.8445,3.756,3.8323,1915977.0],["2012-09-24",3.8323,3.8323302268981934,3.7774,3.814,3383933.0],["2012-09-25",3.814,3.8140227794647217,3.6065,3.7042,4762491.0],["2012-09-26",3.7042,3.7499,3.576,3.576,7421877.0],["2012-09-27",3.576,3.7835,3.5547,3.6889,4034296.0],["2012-09-28",3.6889,3.8415,3.6889,3.8384,5055781.0],["2012-10-08",3.8384,3.8384318351745605,3.7835,3.814,1838854.0],["2012-10-09",3.814,3.9666,3.7866,3.9635,3070500.0],["2012-10-10",3.9635,3.9635331630706787,3.875,3.9483,3200403.0],["2012-10-11",3.9483,3.9818,3.8934,3.9056,4698601.0],["2012-10-12",3.9056,3.933,3.8445,3.872,2241412.0],["2012-10-15",3.872,3.8903,3.7499,3.8262,3728201.0],["2012-10-16",3.8262,3.8323,3.7133,3.7438,5421623.0],["2012-10-17",3.7438,3.7683,3.7011,3.756,3337492.0],["2012-10-18",3.756,3.8445,3.7408,3.7988,4482449.0],["2012-10-19",3.7988,3.8659,3.7987663745880127,3.8537,3259646.0],["2012-10-22",3.8537,3.8903,3.7866,3.8811,3704684.0],["2012-10-23",3.8811,3.8811497688293457,3.7225,3.7377,4547108.0],["2012-10-24",3.7377,3.7713,3.7072,3.7164,5306333.0],["2012-10-25",3.7164,3.7713,3.6462,3.6706,1792114.0],["2012-10-26",3.6706,3.7133,3.5577,3.6767,5793949.0],["2012-10-29",3.6767,3.676717758178711,3.5089,3.5211,7664370.0],["2012-10-30",3.5211,3.5394,3.2434,3.3533,19094775.0],["2012-10-31",3.3533,3.3532891273498535,3.1428,3.2312,15326982.0],["2012-11-01",3.2312,3.3777,3.2312402725219727,3.3502,12436972.0],["2012-11-02",3.3502,3.3869,3.3075,3.3136,5400575.0],["2012-11-05",3.3136,3.4479,3.2892,3.4479,8120816.0],["2012-11-06",3.4479,3.4479,3.3258,3.3838,5701881.0],["2012-11-07",3.3838,3.4662,3.3563,3.4296,4042874.0],["2012-11-08",3.4296,3.4295692443847656,3.3716,3.3869,3232610.0],["2012-11-09",3.3869,3.3869,3.2343,3.3045,3209757.0],["2012-11-12",3.3045,3.3228,3.2557,3.3136,1213126.0],["2012-11-13",3.3136,3.3655,3.2648,3.3136,1831921.0],["2012-11-14",3.3136,3.3411,3.274,3.2862,853531.0],["2012-11-15",3.2862,3.3167,3.2038,3.274,5870653.0],["2012-11-16",3.274,3.2739572525024414,3.0756,3.219,13845879.0],["2012-11-19",3.219,3.2190356254577637,2.9749,3.1122,19342872.0],["2012-11-20",3.1122,3.112243175506592,2.9292,3.0054,20636658.0],["2012-11-21",3.0054,3.0878,2.9505,3.039,7577820.0],["2012-11-22",3.039,3.0695,3.0054,3.0421,3208203.0],["2012-11-23",3.0421,3.1733,3.0116,3.1275,6511622.0],["2012-11-26",3.1275,3.158,3.0909,3.1214,2096271.0],["2012-11-27",3.1214,3.1367,3.0054,3.0268,2456650.0],["2012-11-28",3.0268,3.026808261871338,2.9139,2.917,1252776.0],["2012-11-29",2.917,2.9963,2.8987,2.9902,2235063.0],["2012-11-30",2.9902,3.1428,2.9871,3.1092,4197713.0],["2012-12-03",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-04",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-05",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-06",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-07",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-10",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-11",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-12",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-13",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-14",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-17",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-18",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-19",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-20",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-21",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-24",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-25",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-26",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-27",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-28",3.1092,3.1092,3.10919189453125,3.1092,0.0],["2012-12-31",3.1092,3.4204156398773193,3.10919189453125,3.4204,51967181.0],["2013-01-04",3.4204,3.5272,3.3807,3.4143,87635250.0],["2013-01-07",3.4143,3.5242,3.3197,3.4936,43795636.0],["2013-01-08",3.4936,3.631,3.454,3.5943,28654361.0],["2013-01-09",3.5943,3.6462,3.5089,3.6309,18875692.0],["2013-01-10",3.6309,3.692,3.576,3.5913,15717291.0],["2013-01-11",3.5913,3.6462,3.4967,3.515,11397238.0],["2013-01-14",3.515,3.695,3.5089,3.6493,19503653.0],["2013-01-15",3.6493,3.8628,3.6157,3.8201,15439168.0],["2013-01-16",3.8201,3.8445,3.7377,3.8079,11681888.0],["2013-01-17",3.8079,3.8293,3.7499,3.7866,4799176.0],["2013-01-18",3.7866,3.9666,3.7865614891052246,3.9086,16019015.0],["2013-01-21",3.9086,4.0398,3.8537,3.8811,10975580.0],["2013-01-22",3.8811,4.0276,3.8628,3.9117,7919222.0],["2013-01-23",3.9117,3.9818,3.7713,3.8781,10208955.0],["2013-01-24",3.8781,3.9178,3.7225,3.8262,8200414.0],["2013-01-25",3.8262,3.826228380203247,3.7133,3.7225,10909874.0],["2013-01-28",3.7225,3.8506,3.6493,3.8323,13094557.0],["2013-01-29",3.8323,3.9178,3.7896,3.8964,7089085.0],["2013-01-30",3.8964,4.1863,3.8537,4.0734,27782486.0],["2013-01-31",4.0734,4.1466,4.0063,4.1161,7882072.0],["2013-02-01",4.1161,4.2412,4.0856,4.2259,22346231.0],["2013-02-04",4.2259,4.225937843322754,3.8079,3.9025,40906915.0],["2013-02-05",3.9025,4.0734,3.875,4.0368,23964668.0],["2013-02-06",4.0368,4.2259,4.0276,4.2076,21972235.0],["2013-02-07",4.2076,4.2259,4.1039,4.1313,10802538.0],["2013-02-08",4.1313,4.2229,4.1283,4.1924,7843517.0],["2013-02-18",4.1924,4.2107,4.0947,4.1497,11262813.0],["2013-02-19",4.1497,4.1741,3.9666,4.0307,9207831.0],["2013-02-20",4.0307,4.0307,3.8903,3.9666,18788170.0],["2013-02-21",3.9666,3.966583728790283,3.8537,3.9483,10731684.0],["2013-02-22",3.9483,4.049,3.8537,3.9788,8637224.0],["2013-02-25",3.9788,4.0276,3.9483,4.0154,11254690.0],["2013-02-26",4.0154,4.0368,3.9086,3.9422,6763272.0],["2013-02-27",3.9422,3.9422,3.6615,3.7744,24675242.0],["2013-02-28",3.7744,3.8293,3.692,3.7774,21213423.0],["2013-03-01",3.7774,3.875,3.756,3.8262,8280118.0],["2013-03-04",3.8262,3.826228380203247,3.6615,3.7072,7907423.0],["2013-03-05",3.7072,3.814,3.634,3.756,12484469.0],["2013-03-06",3.756,4.0581,3.756049394607544,3.9361,30722563.0],["2013-03-07",3.9361,4.1069,3.8445,3.9269,46103003.0],["2013-03-08",3.9269,3.933,3.7835,3.7866,19525113.0],["2013-03-11",3.7866,3.8384,3.6767,3.756,10651332.0],["2013-03-12",3.756,3.7591,3.6004,3.6401,11516151.0],["2013-03-13",3.6401,3.6401031017303467,3.5181,3.5333,11277497.0],["2013-03-14",3.5333,3.5669,3.4753,3.5181,8180293.0],["2013-03-15",3.5181,3.5852,3.4448,3.4784,15755198.0],["2013-03-18",3.4784,3.478388547897339,3.3228,3.3441,15722705.0],["2013-03-19",3.3441,3.3807,3.3106,3.3228,9724793.0],["2013-03-20",3.3228,3.4326,3.2923,3.4235,18529723.0],["2013-03-21",3.4235,3.5882,3.423466682434082,3.5577,29867475.0],["2013-03-22",3.5577,3.6798,3.5333,3.5638,32746000.0],["2013-03-25",3.5638,3.6004,3.4967,3.5516,24550635.0],["2013-03-26",3.5516,3.5516185760498047,3.3838,3.4052,31654245.0],["2013-03-27",3.4052,3.6065,3.4021,3.5974,31242001.0],["2013-03-28",3.5974,3.6889,3.4997,3.5913,24593441.0],["2013-03-29",3.5913,3.7011,3.5364,3.5455,22466590.0],["2013-04-01",3.5455,3.6004,3.4631,3.5699,21418345.0],["2013-04-02",3.5699,3.6371,3.4906,3.5791,25059576.0],["2013-04-03",3.5791,3.6187,3.4418,3.4845,35274901.0],["2013-04-08",3.4845,3.4844918251037598,3.2953,3.4113,18810962.0],["2013-04-09",3.4113,3.5181,3.3838,3.4387,26775930.0],["2013-04-10",3.4387,3.4479,3.3777,3.4204,7198479.0],["2013-04-11",3.4204,3.4753,3.2648,3.3441,36078472.0],["2013-04-12",3.3441,3.3869,3.2648,3.2953,14815790.0],["2013-04-15",3.2953,3.3563,3.219,3.3289,19972858.0],["2013-04-16",3.3289,3.4021,3.2526,3.3716,15423030.0],["2013-04-17",3.3716,3.512,3.3563,3.4784,31428112.0],["2013-04-18",3.4784,3.4967,3.4052,3.4723,15643734.0],["2013-04-19",3.4723,3.5516,3.4387,3.5486,17680396.0],["2013-04-22",3.5486,3.631,3.4906,3.6035,17849233.0],["2013-04-23",3.6035,3.6034889221191406,3.4845,3.5516,19585094.0],["2013-04-24",3.5516,3.7988,3.5333,3.7774,30712681.0],["2013-04-25",3.7774,3.8049,3.7194,3.7652,15575214.0],["2013-04-26",3.7652,3.7988,3.6157,3.6554,11775211.0],["2013-05-02",3.6554,3.814,3.6187,3.8079,20675336.0],["2013-05-03",3.8079,3.8995,3.7866,3.8506,13186997.0],["2013-05-06",3.8506,3.9422,3.7866,3.9361,22813768.0],["2013-05-07",3.9361,3.9818,3.8903,3.9422,6968686.0],["2013-05-08",3.9422,3.9818,3.8384,3.9727,18133354.0],["2013-05-09",3.9727,4.0032,3.8995,3.9452,18480024.0],["2013-05-10",3.9452,4.0825,3.9239,4.0764,26980145.0],["2013-05-13",4.0764,4.1375,3.9971,4.0734,13156596.0],["2013-05-14",4.0734,4.101,3.935,4.0303,15597698.0],["2013-05-15",4.0303,4.0519,3.9074,4.0242,11881446.0],["2013-05-16",4.0242,4.1287,3.9596,4.1072,18964890.0],["2013-05-17",4.1072,4.2302,4.0426,4.2056,20389407.0],["2013-05-20",4.2056,4.2732,4.1502,4.2578,17284605.0],["2013-05-21",4.2578,4.3378,4.2117,4.2855,19023213.0],["2013-05-22",4.2855,4.3654,4.101,4.1441,17904102.0],["2013-05-23",4.1441,4.3039,4.0857,4.101,12606018.0],["2013-05-24",4.101,4.1656,3.9996,4.1379,19761495.0],["2013-05-27",4.1379,4.2486,4.0795,4.2148,20506103.0],["2013-05-28",4.2148,4.2609,4.1195,4.1902,20182033.0],["2013-05-29",4.1902,4.2117,4.0519,4.101,31705128.0],["2013-05-30",4.101,4.1533,3.9689,4.141,27376483.0],["2013-05-31",4.141,4.1656,4.0426,4.0887,18105179.0],["2013-06-03",4.0887,4.088748455047607,3.9904,4.0273,17784201.0],["2013-06-04",4.0273,4.1103,3.9412,4.0887,30467186.0],["2013-06-05",4.0887,4.1195,4.0396,4.1195,13305584.0],["2013-06-06",4.1195,4.1195,3.9719,3.975,11968220.0],["2013-06-07",3.975,4.0303,3.8336,3.9227,14497764.0],["2013-06-13",3.9227,3.922739028930664,3.643,3.6737,11506709.0],["2013-06-14",3.6737,3.7506,3.6368,3.7444,19272790.0],["2013-06-17",3.7444,3.7567,3.6276,3.6491,24165477.0],["2013-06-18",3.6491,3.7721,3.6276,3.7567,15355805.0],["2013-06-19",3.7567,3.8121,3.6645,3.7383,9448802.0],["2013-06-20",3.7383,3.8367,3.6891,3.7414,19525064.0],["2013-06-21",3.7414,3.8305,3.5846,3.8121,8819016.0],["2013-06-24",3.8121,3.8397,3.5876,3.6983,14351178.0],["2013-06-25",3.6983,3.7506,3.4063,3.6307,19255369.0],["2013-06-26",3.6307,3.766,3.6153,3.7352,14579292.0],["2013-06-27",3.7352,3.7967,3.6891,3.726,12532257.0],["2013-06-28",3.726,3.9504,3.6276,3.8428,31257011.0],["2013-07-01",3.8428,4.101,3.8121,3.9842,56451658.0],["2013-07-02",3.9842,4.3839,3.9842233657836914,4.2425,115824333.0],["2013-07-03",4.2425,4.3654,4.1379,4.2978,98017266.0],["2013-07-04",4.2978,4.4269,4.1933,4.2117,44845471.0],["2013-07-05",4.2117,4.4853,4.1994,4.2086,63104330.0],["2013-07-08",4.2086,4.208643913269043,3.9043,3.9412,43275755.0],["2013-07-09",3.9412,4.0519,3.8059,4.018,39937085.0],["2013-07-10",4.018,4.1656,3.935,4.0703,30098406.0],["2013-07-11",4.0703,4.2394,4.0057,4.2148,65084318.0],["2013-07-12",4.2148,4.3654,4.141,4.1441,35821532.0],["2013-07-15",4.1441,4.4669,4.1256,4.3501,45911251.0],["2013-07-16",4.3501,4.4423,4.2455,4.4208,38238656.0],["2013-07-17",4.4208,4.8635,4.3747,4.7405,100022656.0],["2013-07-18",4.7405,5.0725,4.6175,4.9311,85164457.0],["2013-07-19",4.9311,5.2846,4.8573,5.0571,72778730.0],["2013-07-22",5.0571,5.2539,4.9741,5.1524,54201618.0],["2013-07-23",5.1524,5.3061,5.0264,5.1463,61101474.0],["2013-07-24",5.1463,5.2877,4.9711,5.2231,60346451.0],["2013-07-25",5.2231,5.2416,4.8881,4.9618,39491042.0],["2013-07-26",4.9618,5.0356,4.8266,4.9926,19491209.0],["2013-07-29",4.9926,4.992576599121094,4.7682,4.8635,22131365.0],["2013-07-30",4.8635,4.8696,4.5929,4.7835,25647555.0],["2013-07-31",4.7835,5.0295,4.7497,5.0049,32061720.0],["2013-08-01",5.0049,5.2293,4.9711,5.2262,23772581.0],["2013-08-02",5.2262,5.3553,5.1709,5.3246,34539966.0],["2013-08-05",5.3246,5.3922,5.2108,5.2846,20245349.0],["2013-08-06",5.2846,5.3646,5.2016,5.3031,14889344.0],["2013-08-07",5.3031,5.3154,5.0817,5.1955,22809579.0],["2013-08-08",5.1955,5.2201,5.0079,5.1924,18904008.0],["2013-08-09",5.1924,5.2877,4.9957,5.2539,17779240.0],["2013-08-12",5.2539,5.257,4.9096,5.0787,27978903.0],["2013-08-13",5.0787,5.0786566734313965,4.9434,4.9957,16574182.0],["2013-08-14",4.9957,5.2262,4.9557,5.1401,16982537.0],["2013-08-15",5.1401,5.2877,5.1186,5.1678,31784025.0],["2013-08-16",5.1678,5.167808532714844,4.7651,4.8481,42337242.0],["2013-08-19",4.8481,5.0971,4.7436,5.0664,26057279.0],["2013-08-20",5.0664,5.5582,5.06635856628418,5.4476,47363859.0],["2013-08-21",5.4476,5.5982,5.3615,5.4599,32029711.0],["2013-08-22",5.4599,5.5921,5.3492,5.4998,27552788.0],["2013-08-23",5.4998,5.5183,5.3492,5.426,27216037.0],["2013-08-26",5.426,5.6351,5.3892,5.6074,37563982.0],["2013-08-27",5.6074,5.6412,5.4476,5.6166,21113296.0],["2013-08-28",5.6166,5.616649627685547,5.4476,5.5244,25808145.0],["2013-08-29",5.5244,5.524420738220215,5.3184,5.3953,20487380.0],["2013-08-30",5.3953,5.5121,5.257,5.4015,18171638.0],["2013-09-02",5.4015,5.6843,5.3307,5.6658,29111330.0],["2013-09-03",5.6658,5.8411,5.6259,5.8349,22955132.0],["2013-09-04",5.8349,6.0317,5.7734,6.0132,34165697.0],["2013-09-05",6.0132,6.0962,5.8964,5.9917,26815562.0],["2013-09-06",5.9917,6.0378,5.7796,5.9425,18163527.0],["2013-09-09",5.9425,6.3022,5.9333,6.1823,25615068.0],["2013-09-10",6.1823,6.2253,6.0593,6.1608,13037621.0],["2013-09-11",6.1608,6.1946,5.8411,6.1885,31660615.0],["2013-09-12",6.1885,6.2161,5.964,6.2069,17193885.0],["2013-09-13",6.2069,6.2653,6.0716,6.1608,15739289.0],["2013-09-16",6.1608,6.2376,6.0747,6.1178,21653496.0],["2013-09-17",6.1178,6.1915,6.0747,6.1639,18347571.0],["2013-09-18",6.1639,6.17,6.0102,6.1208,15631464.0],["2013-09-23",6.1208,6.21,6.0286,6.1147,16829673.0],["2013-09-24",6.1147,6.1639,6.0317,6.1485,12160006.0],["2013-09-25",6.1485,6.1762,6.0563,6.1362,9637508.0],["2013-09-26",6.1362,6.5943,6.0716,6.4436,26036813.0],["2013-09-27",6.4436,6.5758,6.376,6.4713,14183482.0],["2013-09-30",6.4713,6.665,6.3637,6.6281,19739026.0],["2013-10-08",6.6281,6.874,6.4959,6.7295,39388356.0],["2013-10-09",6.7295,6.8402,6.3975,6.8156,40067465.0],["2013-10-10",6.8156,7.3167,6.6404,6.708,36511908.0],["2013-10-11",6.708,6.9171,6.4252,6.5912,21447876.0],["2013-10-14",6.5912,6.8095,6.4928,6.7295,17556125.0],["2013-10-15",6.7295,7.0677,6.6404,6.7172,22143908.0],["2013-10-16",6.7172,6.7633,6.3883,6.5697,19469364.0],["2013-10-17",6.5697,6.6496,6.336,6.5143,14301067.0],["2013-10-18",6.5143,6.5881,6.4067,6.4897,10889882.0],["2013-10-21",6.4897,6.7172,6.4559,6.6711,15162189.0],["2013-10-22",6.6711,6.7326,6.3329,6.4098,19058631.0],["2013-10-23",6.4098,6.4098052978515625,5.8534,6.0624,28819643.0],["2013-10-24",6.0624,6.1946,5.9979,6.1546,17172732.0],["2013-10-25",6.1546,6.17,5.8103,5.9364,22014426.0],["2013-10-28",5.9364,6.0255,5.8411,5.9517,3739496.0],["2013-10-29",5.9517,6.1331,5.5951,6.0163,11686277.0],["2013-10-30",6.0163,6.0778,5.9333,6.0593,5827183.0],["2013-10-31",6.0593,6.2253,5.8964,6.0532,13783028.0],["2013-11-01",6.0532,6.053191661834717,5.5798,5.6812,18820115.0],["2013-11-04",5.6812,5.8411,5.5798,5.7427,6999939.0],["2013-11-05",5.7427,5.8903,5.5951,5.755,19592479.0],["2013-11-06",5.755,6.1331,5.6997,5.9979,23179490.0],["2013-11-07",5.9979,6.044,5.7673,5.8073,8577824.0],["2013-11-08",5.8073,5.8687,5.6044,5.798,9376102.0],["2013-11-11",5.798,5.8872,5.6566,5.8103,8957283.0],["2013-11-12",5.8103,5.881,5.7488,5.8288,5137084.0],["2013-11-13",5.8288,5.9271,5.7827,5.8503,4557914.0],["2013-11-14",5.8503,5.8964,5.7488,5.8903,4353868.0],["2013-11-15",5.8903,6.2899,5.890255928039551,6.2807,18135455.0],["2013-11-18",6.2807,6.419,6.2592,6.3729,12259920.0],["2013-11-19",6.3729,6.372913360595703,6.1485,6.2438,11627757.0],["2013-11-20",6.2438,6.3053,6.1362,6.2469,8827988.0],["2013-11-21",6.2469,6.2868,6.1731,6.2315,4393534.0],["2013-11-22",6.2315,6.416,6.21,6.3637,10869157.0],["2013-11-25",6.3637,6.4282,6.21,6.2469,6375868.0],["2013-11-26",6.2469,6.2868,6.127,6.1546,7231965.0],["2013-11-27",6.1546,6.3329,6.1546,6.2991,9363814.0],["2013-11-28",6.2991,6.3299,6.2315,6.2868,7986714.0],["2013-11-29",6.2868,6.3944,6.2346,6.376,8592644.0],["2013-12-02",6.376,6.375988483428955,5.9026,6.047,12323260.0],["2013-12-03",6.047,6.087,5.8564,5.9548,12148013.0],["2013-12-04",5.9548,6.0778,5.8718,6.0255,10508255.0],["2013-12-05",6.0255,6.025524616241455,5.8257,5.9026,9057778.0],["2013-12-06",5.9026,5.9271,5.8349,5.8933,4432197.0],["2013-12-09",5.8933,6.047,5.8441,6.044,6706246.0],["2013-12-10",6.044,6.0593,5.9271,5.9886,5545055.0],["2013-12-11",5.9886,6.0255,5.9026,6.0132,3647880.0],["2013-12-12",6.0132,6.1946,5.9948,6.1731,21395107.0],["2013-12-13",6.1731,6.2284,6.0593,6.13,11411218.0],["2013-12-16",6.13,6.1485,5.8595,5.921,9609014.0],["2013-12-17",5.921,5.9579,5.8103,5.8872,8443852.0],["2013-12-18",5.8872,5.9487,5.8718,5.9364,7047149.0],["2013-12-19",5.9364,5.9763,5.6874,5.7396,12721139.0],["2013-12-20",5.7396,5.7581,5.5275,5.6874,6453286.0],["2013-12-23",5.6874,5.7734,5.5644,5.7704,11699841.0],["2013-12-24",5.7704,5.8964,5.770361423492432,5.8564,10409811.0],["2013-12-25",5.8564,6.044,5.8134,5.9886,10600680.0],["2013-12-26",5.9886,6.0563,5.9149,6.0286,7117259.0],["2013-12-27",6.0286,6.1239,5.964,6.1085,15209689.0],["2013-12-30",6.1085,6.4405,6.1085,6.419,21112900.0],["2013-12-31",6.419,6.4498,6.2653,6.4129,14073402.0],["2014-01-02",6.4129,6.412878513336182,6.21,6.3422,7408104.0],["2014-01-03",6.3422,6.3421711921691895,6.0593,6.1546,22136692.0],["2014-01-06",6.1546,6.1577,5.8103,5.9241,24799664.0],["2014-01-07",5.9241,5.9886,5.838,5.9517,10162150.0],["2014-01-08",5.9517,6.0655,5.8165,5.9241,15492004.0],["2014-01-09",5.9241,5.9579,5.7888,5.8503,11660154.0],["2014-01-10",5.8503,5.850291728973389,5.5951,5.7488,18186740.0],["2014-01-13",5.7488,5.7734,5.6443,5.7089,9149791.0],["2014-01-14",5.7089,5.7304,5.5275,5.7242,15928854.0],["2014-01-15",5.7242,5.7427,5.589,5.6843,12371805.0],["2014-01-16",5.6843,5.7027,5.4476,5.6443,20931218.0],["2014-01-17",5.6443,5.64431619644165,5.4199,5.5398,13316546.0],["2014-01-20",5.5398,5.539793014526367,5.257,5.343,17777315.0],["2014-01-21",5.343,5.466,5.3031,5.3584,17131621.0],["2014-01-22",5.3584,5.8933,5.358412265777588,5.6874,35305819.0],["2014-01-23",5.6874,5.8872,5.5921,5.6904,50551354.0],["2014-01-24",5.6904,6.0286,5.690430641174316,6.0009,44772956.0],["2014-01-27",6.0009,6.3668,5.9487,6.3084,42583303.0],["2014-01-28",6.3084,6.4867,6.1792,6.2223,33196860.0],["2014-01-29",6.2223,6.5635,6.21,6.4559,41813575.0],["2014-01-30",6.4559,6.8894,6.3637,6.7695,43120126.0],["2014-02-07",6.7695,6.7972,6.6096,6.748,23712674.0],["2014-02-10",6.748,6.7941,6.5481,6.6096,39103352.0],["2014-02-11",6.6096,6.7172,6.2868,6.5174,46189399.0],["2014-02-12",6.5174,6.9171,6.4129,6.8156,39634023.0],["2014-02-13",6.8156,6.9263,6.4559,6.4928,25386748.0],["2014-02-14",6.4928,6.5943,6.3022,6.5727,14960638.0],["2014-02-17",6.5727,6.7234,6.4682,6.6957,24535026.0],["2014-02-18",6.6957,6.7633,6.5358,6.5943,18297832.0],["2014-02-19",6.5943,6.6066,6.4252,6.5297,15722351.0],["2014-02-20",6.5297,6.5666,6.2407,6.3145,28721706.0],["2014-02-21",6.3145,6.3176,5.9794,6.1823,30797982.0],["2014-02-24",6.1823,6.2899,6.0563,6.2376,21782729.0],["2014-02-25",6.2376,6.4559,6.0409,6.0932,31515597.0],["2014-02-26",6.0932,6.2961,5.9333,6.2069,26560726.0],["2014-02-27",6.2069,6.5174,6.1423,6.2038,33505415.0],["2014-02-28",6.2038,6.3329,5.9333,6.2469,24522384.0],["2014-03-03",6.2469,6.4405,6.2131,6.3914,11298234.0],["2014-03-04",6.3914,6.4405,6.2868,6.3821,14052991.0],["2014-03-05",6.3821,6.4252,6.2561,6.2899,9307072.0],["2014-03-06",6.2899,6.4252,6.2715,6.3545,11436110.0],["2014-03-07",6.3545,6.3852,6.1516,6.2284,14760711.0],["2014-03-10",6.2284,6.228424072265625,6.0563,6.1147,9773271.0],["2014-03-11",6.1147,6.1854,6.0563,6.1454,7746780.0],["2014-03-12",6.1454,6.2991,5.9794,6.0747,11096136.0],["2014-03-13",6.0747,6.3883,6.0716,6.3791,16775837.0],["2014-03-14",6.3791,6.6281,6.3145,6.6004,39614397.0],["2014-03-17",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-03-18",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-03-19",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-03-20",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-03-21",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-03-24",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-03-25",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-03-26",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-03-27",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-03-28",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-03-31",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-04-01",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-04-02",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-04-03",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-04-04",6.6004,6.600407600402832,6.6004,6.6004,0.0],["2014-04-08",6.6004,7.2614,6.600407600402832,7.2614,598037.0],["2014-04-09",7.2614,7.9869,7.261370658874512,7.9869,672517.0],["2014-04-10",7.9869,8.7862,7.986893177032471,8.7862,129696394.0],["2014-04-11",8.7862,8.82,8.2544,8.4972,157169778.0],["2014-04-14",8.4972,8.8969,8.497218132019043,8.6325,114378661.0],["2014-04-15",8.6325,9.0752,8.4634,8.7739,118801978.0],["2014-04-16",8.7739,8.7923,8.5157,8.6263,64603687.0],["2014-04-17",8.6263,8.7309,8.3251,8.5064,62504183.0],["2014-04-18",8.5064,8.5618,8.3958,8.5034,34299891.0],["2014-04-21",8.5034,8.5925,8.3466,8.4757,62418104.0],["2014-04-22",8.4757,8.78,8.3435,8.4788,59939913.0],["2014-04-23",8.4788,8.654,8.1713,8.4511,47155994.0],["2014-04-24",8.4511,8.5925,8.365,8.4665,20108700.0],["2014-04-25",8.4665,8.466475486755371,8.116,8.2482,39031889.0],["2014-04-28",8.2482,8.248204231262207,7.4243,7.4243,62306225.0],["2014-04-29",7.4243,7.6088,7.3167,7.578,27984797.0],["2014-04-30",7.578,8.0791,7.5135,7.8547,29166888.0],["2014-05-05",7.8547,8.2328,7.8547,8.1867,33794186.0],["2014-05-06",8.1867,8.2082,7.9469,8.0176,34863765.0],["2014-05-07",8.0176,8.4511,7.8854,7.8977,38451926.0],["2014-05-08",7.8977,8.1314,7.7502,7.9285,30922469.0],["2014-05-09",7.9285,7.9684,7.744,7.9316,22874660.0],["2014-05-12",7.9316,8.3466,7.93155574798584,8.3281,34707644.0],["2014-05-13",8.3281,8.3927,8.1836,8.3312,23109894.0],["2014-05-14",8.3312,8.4234,8.1529,8.2482,14708275.0],["2014-05-15",8.2482,8.2851,8.0053,8.033,16188006.0],["2014-05-16",8.033,8.1129,7.8393,7.9193,14772836.0],["2014-05-19",7.9193,8.0084,7.8086,7.9807,9820017.0],["2014-05-20",7.9807,8.239,7.9777,8.0422,13515335.0],["2014-05-21",8.0422,8.042229652404785,7.7625,7.9469,20452695.0],["2014-05-22",7.9469,8.0699,7.8731,8.0576,19602380.0],["2014-05-23",8.0576,8.537,7.9803,8.5092,36537200.0],["2014-05-26",8.5092,8.5834,8.4164,8.5432,32527200.0],["2014-05-27",8.5432,8.54322338104248,8.3576,8.4009,26503701.0],["2014-05-28",8.4009,8.6762,8.3545,8.5711,38117263.0],["2014-05-29",8.5711,8.8463,8.4535,8.6917,67299503.0],["2014-05-30",8.6917,8.691693305969238,8.1999,8.5742,35021046.0],["2014-06-03",8.5742,8.574153900146484,8.2896,8.3607,14593456.0],["2014-06-04",8.3607,8.6175,8.36072826385498,8.5092,20919198.0],["2014-06-05",8.5092,8.5339,8.2958,8.5092,13798943.0],["2014-06-06",8.5092,8.6608,8.4164,8.5463,16238280.0],["2014-06-09",8.5463,8.6484,8.3514,8.4968,13521462.0],["2014-06-10",8.4968,8.537,8.2587,8.5154,19638844.0],["2014-06-11",8.5154,8.9082,8.4473,8.7969,40871805.0],["2014-06-12",8.7969,9.3815,8.6793,9.267,70915976.0],["2014-06-13",9.267,9.4062,9.1588,9.2299,40657413.0],["2014-06-16",9.2299,9.434,9.066,9.2949,37137402.0],["2014-06-17",9.2949,9.3072,9.035,9.1557,17087871.0],["2014-06-18",9.1557,9.155660629272461,8.8711,9.0598,23130600.0],["2014-06-19",9.0598,9.1062,8.6639,8.8,17460572.0],["2014-06-20",8.8,8.79995346069336,8.6206,8.7195,15688050.0],["2014-06-23",8.7195,8.9639,8.6979,8.8989,14225199.0],["2014-06-24",8.8989,8.9515,8.7969,8.8402,10066635.0],["2014-06-25",8.8402,8.8463,8.5834,8.6948,15631477.0],["2014-06-26",8.6948,8.936,8.6824,8.7938,12870045.0],["2014-06-27",8.7938,9.2361,8.7937650680542,9.0814,24412261.0],["2014-06-30",9.0814,9.3567,8.9917,9.0938,12079254.0],["2014-07-01",9.0938,9.2546,9.0629,9.2268,14606162.0],["2014-07-02",9.2268,9.4835,9.0721,9.4433,23551898.0],["2014-07-03",9.4433,9.9475,9.4031,9.7495,32660342.0],["2014-07-04",9.7495,9.749544143676758,9.4835,9.6475,15140785.0],["2014-07-07",9.6475,9.647469520568848,9.2639,9.5052,15902802.0],["2014-07-08",9.5052,9.5051851272583,9.2454,9.431,13343201.0],["2014-07-09",9.431,9.434,9.1588,9.2546,13374012.0],["2014-07-10",9.2546,9.3443,9.1433,9.267,14474434.0],["2014-07-11",9.267,9.6475,9.233,9.3258,18886097.0],["2014-07-14",9.3258,9.3907,9.0505,9.3258,14025294.0],["2014-07-15",9.3258,9.3969,9.1402,9.2794,11437952.0],["2014-07-16",9.2794,9.279386520385742,8.8402,8.9515,22623699.0],["2014-07-17",8.9515,8.951515197753906,8.5618,8.7319,20216356.0],["2014-07-18",8.7319,8.8618,8.5927,8.7381,12850729.0],["2014-07-21",8.7381,8.769,8.2834,8.5061,23153010.0],["2014-07-22",8.5061,8.7876,8.3453,8.7536,13734003.0],["2014-07-23",8.7536,9.168,8.753555297851562,9.1093,43861400.0],["2014-07-24",9.1093,9.2021,8.8402,9.0721,22817637.0],["2014-07-25",9.0721,9.2175,8.9144,9.0567,20832476.0],["2014-07-28",9.0567,9.0783,8.9082,9.0134,19300808.0],["2014-07-29",9.0134,9.0567,8.803,9.0072,20228250.0],["2014-07-30",9.0072,9.0165,8.8525,8.9113,11709060.0],["2014-07-31",8.9113,9.0072,8.8154,8.9113,13495041.0],["2014-08-01",8.9113,8.911304473876953,8.7597,8.803,12715184.0],["2014-08-04",8.803,8.902,8.7628,8.8402,11820468.0],["2014-08-05",8.8402,9.001,8.6298,8.9299,22751188.0],["2014-08-06",8.9299,9.0227,8.7597,8.9453,14700293.0],["2014-08-07",8.9453,8.9948,8.8092,8.8309,12102341.0],["2014-08-08",8.8309,9.0072,8.8,8.9701,16765303.0],["2014-08-11",8.9701,9.0412,8.9144,9.0072,16061520.0],["2014-08-12",9.0072,9.0288,8.8742,8.8804,12361587.0],["2014-08-13",8.8804,9.0165,8.7566,8.9082,41737870.0],["2014-08-14",8.9082,8.9639,8.8,8.8773,30491054.0],["2014-08-15",8.8773,9.0196,8.8154,8.9453,30340447.0],["2014-08-18",8.9453,9.3846,8.9422,9.2979,33714594.0],["2014-08-19",9.2979,9.3412,9.1649,9.2423,25599197.0],["2014-08-20",9.2423,9.4804,9.1649,9.2082,25437428.0],["2014-08-21",9.2082,9.2608,8.9948,9.0876,21759184.0],["2014-08-22",9.0876,9.4804,9.087614059448242,9.2608,33250563.0],["2014-08-25",9.2608,9.4588,9.0845,9.3382,45771761.0],["2014-08-26",9.3382,9.6506,9.2515,9.5701,36644835.0],["2014-08-27",9.5701,9.7124,9.465,9.6289,24238014.0],["2014-08-28",9.6289,9.6506,9.4062,9.5516,32898264.0],["2014-08-29",9.5516,9.799,9.4681,9.7403,27160864.0],["2014-09-01",9.7403,10.297,9.740262985229492,10.0619,45926925.0],["2014-09-02",10.0619,10.8074,10.061949729919434,10.6589,55069479.0],["2014-09-03",10.6589,10.7239,10.4238,10.6775,40574707.0],["2014-09-04",10.6775,10.9651,10.4919,10.7796,56082156.0],["2014-09-05",10.7796,11.0084,10.6249,10.761,38295780.0],["2014-09-09",10.761,11.1291,10.5166,10.628,46523166.0],["2014-09-10",10.628,10.627988815307617,10.396,10.5414,27461019.0],["2014-09-11",10.5414,10.8754,10.54138469696045,10.662,38107393.0],["2014-09-12",10.662,10.9744,10.461,10.9126,54854035.0],["2014-09-15",10.9126,11.1229,10.8352,11.0579,33486333.0],["2014-09-16",11.0579,11.05793571472168,10.7239,10.7548,46359029.0],["2014-09-17",10.7548,11.0115,10.5538,10.7548,33535392.0],["2014-09-18",10.7548,10.9187,10.5166,10.8167,27321965.0],["2014-09-19",10.8167,10.9806,10.6837,10.7579,23744222.0],["2014-09-22",10.7579,10.757903099060059,10.7579,10.7579,0.0],["2014-09-23",10.7579,11.8343,10.757903099060059,11.5033,100578214.0],["2014-09-24",11.5033,11.503348350524902,11.1353,11.3703,48933397.0],["2014-09-25",11.3703,11.6797,11.2559,11.4662,50792638.0],["2014-09-26",11.4662,12.2271,11.2992,12.1282,48397045.0],["2014-09-29",12.1282,12.6447,11.7539,11.8714,64982543.0],["2014-09-30",11.8714,13.0592,11.7724,13.0468,94037795.0],["2014-10-08",13.0468,13.053,12.5612,12.8148,48601666.0],["2014-10-09",12.8148,12.9664,12.3045,12.5334,50338296.0],["2014-10-10",12.5334,12.5581,12.1436,12.3045,43186191.0],["2014-10-13",12.3045,12.6478,11.8467,12.5086,42944347.0],["2014-10-14",12.5086,12.5272,12.2488,12.4498,29394476.0],["2014-10-15",12.4498,13.0437,12.449844360351562,12.7406,47825992.0],["2014-10-16",12.7406,12.9293,12.3725,12.4406,49814377.0],["2014-10-17",12.4406,12.440564155578613,12.0013,12.3107,47092986.0],["2014-10-20",12.3107,12.4529,12.2395,12.4313,23372902.0],["2014-10-21",12.4313,12.8272,12.431286811828613,12.5921,33248982.0],["2014-10-22",12.5921,12.7066,12.422,12.4777,21374933.0],["2014-10-23",12.4777,12.477682113647461,12.0787,12.2055,22814641.0],["2014-10-24",12.2055,12.2673,12.0663,12.1653,14114858.0],["2014-10-27",12.1653,12.4375,11.8529,12.3385,20782756.0],["2014-10-28",12.3385,12.4808,12.0941,12.4034,28180172.0],["2014-10-29",12.4034,12.6818,12.403447151184082,12.5395,26107934.0],["2014-10-30",12.5395,13.2077,12.539545059204102,13.118,47587516.0],["2014-10-31",13.118,13.186,12.7035,12.8117,31083450.0],["2014-11-03",12.8117,12.9819,12.5303,12.9138,30207431.0],["2014-11-04",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-05",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-06",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-07",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-10",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-11",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-12",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-13",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-14",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-17",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-18",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-19",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-20",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-21",12.9138,12.913813591003418,12.9138,12.9138,0.0],["2014-11-24",12.9138,14.206740379333496,12.913813591003418,14.2067,1225875.0],["2014-11-25",14.2067,15.6265,13.616,15.6265,107097258.0],["2014-11-26",15.6265,17.1205,15.626489639282227,16.9782,75126273.0],["2014-11-27",16.9782,17.1823,16.573,16.6936,58854956.0],["2014-11-28",16.6936,17.6927,16.3998,17.17,71357837.0],["2014-12-01",17.17,18.3113,16.706,17.4143,74637347.0],["2014-12-02",17.4143,17.934,17.1761,17.6277,66961039.0],["2014-12-03",17.6277,17.8412,17.0122,17.3246,56581995.0],["2014-12-04",17.3246,19.0568,17.32461929321289,19.0568,89933928.0],["2014-12-05",19.0568,19.796,17.9402,18.8619,92065143.0],["2014-12-08",18.8619,19.7867,18.0886,18.2556,74520617.0],["2014-12-09",18.2556,18.4845,16.7338,16.8761,77145708.0],["2014-12-10",16.8761,17.6277,16.7338,17.2906,44741103.0],["2014-12-11",17.2906,18.4598,17.1669,18.2464,38119226.0],["2014-12-12",18.2464,18.933,18.246368408203125,18.8588,53023503.0],["2014-12-15",18.8588,20.2043,18.7042,19.9507,66636960.0],["2014-12-16",19.9507,20.2198,19.4156,20.0528,44036000.0],["2014-12-17",20.0528,20.9405,19.6414,20.4054,47072249.0],["2014-12-18",20.4054,20.9714,20.0868,20.1239,25803424.0],["2014-12-19",20.1239,20.123899459838867,19.0289,19.5857,34656376.0],["2014-12-22",19.5857,19.585691452026367,17.6277,17.6277,65018195.0],["2014-12-23",17.6277,17.8102,16.7029,17.3958,38550662.0],["2014-12-24",17.3958,17.8783,17.0153,17.6958,25371348.0],["2014-12-25",17.6958,18.2804,17.3834,18.2587,27824563.0],["2014-12-26",18.2587,18.3423,17.7731,18.2123,26529451.0],["2014-12-29",18.2123,18.21234130859375,16.4524,16.8606,46350635.0],["2014-12-30",16.8606,16.9751,15.4656,16.6472,61913897.0],["2014-12-31",16.6472,17.1638,16.1771,16.938,41415683.0],["2015-01-05",16.938,16.93797492980957,15.5986,16.0286,53701640.0],["2015-01-06",16.0286,17.1978,15.3605,16.8143,63475330.0],["2015-01-07",16.8143,17.3215,16.242,16.9967,44493941.0],["2015-01-08",16.9967,17.3834,16.573,16.9689,39031314.0],["2015-01-09",16.9689,17.7762,16.8606,17.1236,49436296.0],["2015-01-12",17.1236,18.435,17.12356185913086,18.2897,57359625.0],["2015-01-13",18.2897,19.1465,17.8752,18.9423,49526245.0],["2015-01-14",18.9423,19.3754,18.5155,18.6392,29426200.0],["2015-01-15",18.6392,19.0197,18.1876,18.599,31769713.0],["2015-01-16",18.599,19.9507,18.2742,19.5269,54684605.0],["2015-01-19",19.5269,19.5331,17.8474,18.3484,58366337.0],["2015-01-20",18.3484,19.762,18.1196,19.4991,70601048.0],["2015-01-21",19.4991,19.8764,19.1155,19.4063,44547146.0],["2015-01-22",19.4063,19.7125,18.8248,18.9547,40859336.0],["2015-01-23",18.9547,19.1712,17.9401,18.2371,44702920.0],["2015-01-26",18.2371,18.7598,18.0948,18.5866,42690483.0],["2015-01-27",18.5866,19.9538,18.5866,19.4867,65355182.0],["2015-01-28",19.4867,19.6723,18.4876,18.6052,42536548.0],["2015-01-29",18.6052,18.9485,17.9463,18.7042,43788688.0],["2015-01-30",18.7042,18.7753,18.1288,18.4969,29181421.0],["2015-02-02",18.4969,18.9052,18.0329,18.6732,28051588.0],["2015-02-03",18.6732,19.8888,18.4041,19.4867,68829357.0],["2015-02-04",19.4867,19.9383,19.2083,19.3259,39585616.0],["2015-02-05",19.3259,20.4147,19.2083,19.6414,60684134.0],["2015-02-06",19.6414,19.9785,18.5155,18.7877,42621778.0],["2015-02-09",18.7877,19.7342,18.5619,19.53,42233296.0],["2015-02-10",19.53,19.9105,19.3351,19.8795,30579935.0],["2015-02-11",19.8795,21.868425369262695,19.879539489746094,21.8684,79402084.0],["2015-02-12",21.8684,22.8892,21.4354,21.5808,82148069.0],["2015-02-13",21.5808,22.518,21.580759048461914,21.9921,65983387.0],["2015-02-16",21.9921,24.1914,21.7478,24.1233,90228814.0],["2015-02-17",24.1233,25.1471,23.5078,24.6337,51491386.0],["2015-02-25",24.6337,25.1626,22.8892,23.1861,41446552.0],["2015-02-26",23.1861,23.6284,21.8066,23.5727,45792295.0],["2015-02-27",23.5727,24.1109,23.1985,23.9439,37468534.0],["2015-03-02",23.9439,25.673,23.5047,25.4843,66064068.0],["2015-03-03",25.4843,26.1648,24.5904,25.4441,64814361.0],["2015-03-04",25.4441,25.5369,24.5316,25.042,37645583.0],["2015-03-05",25.042,26.8638,25.041975021362305,25.4193,59585308.0],["2015-03-06",25.4193,25.7967,24.5873,25.1069,28894588.0],["2015-03-09",25.1069,25.441,24.2811,25.1657,30304282.0],["2015-03-10",25.1657,25.7348,24.9925,25.376,31460934.0],["2015-03-11",25.376,25.6668,25.0018,25.4131,24430058.0],["2015-03-12",25.4131,27.3092,25.1533,27.1546,70332466.0],["2015-03-13",27.1546,28.0516,26.4463,27.8134,62321613.0],["2015-03-16",27.8134,30.5168,27.813417434692383,30.3591,81314174.0],["2015-03-17",30.3591,30.6807,29.6322,29.8456,35623598.0],["2015-03-18",29.8456,30.158,26.9102,29.858,64821420.0],["2015-03-19",29.858,30.2322,29.0754,30.0405,34683935.0],["2015-03-20",30.0405,32.0355,30.040470123291016,31.2128,52006865.0],["2015-03-23",31.2128,34.3337,31.212766647338867,34.009,52580533.0],["2015-03-24",34.009,35.8741,32.7872,34.9895,63121167.0],["2015-03-25",34.9895,35.8803,33.4862,33.5697,42037755.0],["2015-03-26",33.5697,33.56973648071289,30.622,31.7541,73169744.0],["2015-03-27",31.7541,33.8388,30.5756,33.1862,57006369.0],["2015-03-30",33.1862,34.2719,30.9313,32.4902,50631251.0],["2015-03-31",32.4902,34.4111,31.6118,33.678,40351893.0],["2015-04-01",33.678,36.8701,33.677982330322266,36.5268,41766026.0],["2015-04-02",36.5268,37.9651,36.4927,37.4794,40125059.0],["2015-04-03",37.4794,41.22831344604492,36.8113,41.2283,60423672.0],["2015-04-07",41.2283,43.3038,40.3653,41.1788,51171515.0],["2015-04-08",41.1788,41.17882537841797,39.1899,39.9354,53028717.0],["2015-04-09",39.9354,43.9286,37.7733,43.8637,63030837.0],["2015-04-10",43.8637,44.8473,41.2407,43.5451,51084049.0],["2015-04-13",43.5451,45.1597,42.1037,43.641,46208610.0],["2015-04-14",43.641,43.64096450805664,40.7829,43.5203,75351603.0],["2015-04-15",43.5203,43.520328521728516,39.1683,39.5426,62556930.0],["2015-04-16",39.5426,41.5191,37.1175,39.1776,58145529.0],["2015-04-17",39.1776,39.8643,37.6743,39.5518,49304415.0],["2015-04-20",39.5518,39.55184555053711,36.1896,36.9412,75131896.0],["2015-04-21",36.9412,38.627,36.0844,38.3826,48511594.0],["2015-04-22",38.3826,40.1797,38.0455,40.0653,52806490.0],["2015-04-23",40.0653,40.52,37.3031,38.3919,50228518.0],["2015-04-24",38.3919,38.5095,36.1896,37.5753,66281404.0],["2015-04-27",37.5753,39.1992,36.9629,37.563,46819046.0],["2015-04-28",37.563,37.562957763671875,33.8079,33.8079,63117421.0],["2015-04-29",33.8079,37.0495,32.7872,36.9196,61820630.0],["2015-04-30",36.9196,40.2107,36.8082,38.6548,71327429.0],["2015-05-04",38.6548,38.65483093261719,36.0597,36.4989,40129599.0],["2015-05-05",36.4989,36.49892044067383,33.6192,35.1936,44873249.0],["2015-05-06",35.1936,37.4423,34.5719,35.5524,50856799.0],["2015-05-07",35.5524,37.1175,34.3337,36.4309,39379412.0],["2015-05-08",36.4309,40.056,36.430870056152344,39.9725,85130337.0],["2015-05-11",39.9725,43.96883010864258,39.9478,43.9688,88157936.0],["2015-05-12",43.9688,45.5463,42.413,44.6833,79355572.0],["2015-05-13",44.6833,47.3249,42.28,44.1637,57824529.0],["2015-05-14",44.1637,46.3165,40.8293,41.0149,57544148.0],["2015-05-15",41.0149,41.1386,38.5589,40.4086,33404692.0],["2015-05-18",40.4086,43.5513,40.2107,43.0811,52223399.0],["2015-05-19",43.0811,43.7925,41.1417,42.6109,37828043.0],["2015-05-20",42.6109,43.9688,41.2933,41.6768,55137765.0],["2015-05-21",41.6768,42.546,39.8952,40.2818,64985742.0],["2015-05-22",40.2818,40.6994,38.7569,40.2818,49348073.0],["2015-05-25",40.2818,40.28181838989258,37.8599,39.2642,59444230.0],["2015-05-26",39.2642,42.0665,39.2332,41.7016,47153275.0],["2015-05-27",41.7016,42.2212,39.3755,39.8828,51796201.0],["2015-05-28",39.8828,39.8859,36.5546,37.0897,72029370.0],["2015-05-29",37.0897,39.5803,36.7706,37.8301,48889964.0],["2015-06-01",37.8301,39.9614,37.830078125,39.6949,51834882.0],["2015-06-02",39.6949,43.6632,39.5586,43.6632,77053074.0],["2015-06-03",43.6632,48.0311,43.6631965637207,48.0032,98709090.0],["2015-06-04",48.0032,49.5645,43.6787,47.0026,67919760.0],["2015-06-05",47.0026,49.4282,44.608,44.8466,62644966.0],["2015-06-08",44.8466,44.8466,44.846553802490234,44.8466,0.0],["2015-06-09",44.8466,49.3321,42.9972,46.1135,110037846.0],["2015-06-10",46.1135,50.726139068603516,43.9885,50.7261,109279996.0],["2015-06-11",50.7261,55.6981,50.1066,53.6752,81010835.0],["2015-06-12",53.6752,54.2111,51.1226,51.4758,45780508.0],["2015-06-15",51.4758,51.475791931152344,46.32728958129883,46.3273,51143341.0],["2015-06-16",46.3273,46.32728958129883,41.6961,43.0405,75989456.0],["2015-06-17",43.0405,47.3434,41.9749,47.3434,69654434.0],["2015-06-18",47.3434,49.9889,43.022,44.9705,69492210.0],["2015-06-19",44.9705,48.8737,43.9978,46.1507,83628685.0],["2015-06-23",46.1507,47.5602,41.82,45.2864,73500396.0],["2015-06-24",45.2864,46.7052,42.0307,43.3348,74647675.0],["2015-06-25",43.3348,43.9823,39.001,39.001,77000146.0],["2015-06-26",39.001,39.00103759765625,35.1009,35.1009,64327985.0],["2015-06-29",35.1009,35.1009407043457,31.591150283813477,31.5912,85523301.0],["2015-06-30",31.5912,34.7509,28.4314,34.7106,153887050.0],["2015-07-01",34.7106,36.7087,31.2411,31.2411,102813127.0],["2015-07-02",31.2411,31.24110221862793,28.1185,28.1185,113248519.0],["2015-07-03",28.1185,29.8781,25.305761337280273,25.3058,132907357.0],["2015-07-06",25.3058,27.8366,22.774871826171875,22.7749,179230157.0],["2015-07-07",22.7749,22.7749,22.774871826171875,22.7749,0.0],["2015-07-08",22.7749,22.7749,22.774871826171875,22.7749,0.0],["2015-07-09",22.7749,22.7749,22.774871826171875,22.7749,0.0],["2015-07-10",22.7749,22.7749,22.774871826171875,22.7749,0.0],["2015-07-13",22.7749,25.051740646362305,22.774871826171875,25.0517,208235031.0],["2015-07-14",25.0517,27.557844161987305,24.7822,27.5578,266370486.0],["2015-07-15",27.5578,27.557844161987305,24.8008,24.8008,86300910.0],["2015-07-16",24.8008,24.800819396972656,22.3195,22.3195,291441628.0],["2015-07-17",22.3195,24.553,21.0649,24.553,223526333.0],["2015-07-20",24.553,27.009540557861328,24.552997589111328,27.0095,235582553.0],["2015-07-21",27.0095,27.5021,26.0213,26.4426,181166167.0],["2015-07-22",26.4426,28.4965,25.9594,27.5207,172229098.0],["2015-07-23",27.5207,28.893,26.6471,28.2486,138209821.0],["2015-07-24",28.2486,29.2059,26.136,26.5418,157335127.0],["2015-07-27",26.5418,26.541770935058594,23.886978149414062,23.887,145575067.0],["2015-07-28",23.887,23.886978149414062,21.49858283996582,21.4986,209306369.0],["2015-07-29",21.4986,22.6386,19.4541,22.304,206072260.0],["2015-07-30",22.304,22.30401039123535,20.0736,20.0736,163812322.0],["2015-07-31",20.0736,21.4335,18.8717,20.3865,153466204.0],["2015-08-03",20.3865,20.386486053466797,18.376,18.5278,180749919.0],["2015-08-04",18.5278,20.2905,18.4008,20.1232,144751783.0],["2015-08-05",20.1232,20.2223,18.7075,18.9832,140615961.0],["2015-08-06",18.9832,19.9621,17.9671,19.485,111998960.0],["2015-08-07",19.485,21.433536529541016,19.48503303527832,21.4335,201788627.0],["2015-08-10",21.4335,22.9855,21.3623,22.4465,175467008.0],["2015-08-11",22.4465,23.8157,21.9323,23.1714,172154113.0],["2015-08-12",23.1714,23.171388626098633,21.1454,21.3344,131884819.0],["2015-08-13",21.3344,22.7067,21.1578,22.6788,127308395.0],["2015-08-14",22.6788,23.8219,22.67884063720703,22.9545,135319842.0],["2015-08-17",22.9545,22.954547882080078,21.6535,22.4062,102501056.0],["2015-08-18",22.4062,23.2302,20.1665,20.1665,141805714.0],["2015-08-19",20.1665,22.1832,19.3921,22.1832,172410090.0],["2015-08-20",22.1832,22.183198928833008,20.5135,20.752,130241106.0],["2015-08-21",20.752,20.75202178955078,18.9119,19.0111,99446356.0],["2015-08-24",19.0111,19.011072158813477,17.109,17.109,68897101.0],["2015-08-25",17.109,17.10903549194336,15.399062156677246,15.3991,86510953.0],["2015-08-26",15.3991,15.9536,13.85946273803711,13.8595,154287839.0],["2015-08-27",13.8595,15.1419,13.3204,15.0366,138602705.0],["2015-08-28",15.0366,16.1766,14.5936,15.873,163677765.0],["2015-08-31",15.873,15.87302303314209,14.6401,15.4176,137541452.0],["2015-09-01",15.4176,15.417649269104004,14.4047,14.6122,98079320.0],["2015-09-02",14.6122,15.2349,13.1501,14.1538,128627849.0],["2015-09-07",14.1538,14.3086,12.7598,12.9115,204738541.0],["2015-09-08",12.9115,13.9369,12.0813,13.813,165546328.0],["2015-09-09",13.813,15.194605827331543,13.8068,15.1946,194275817.0],["2015-09-10",15.1946,15.194605827331543,14.4914,14.5317,122973996.0],["2015-09-11",14.5317,14.9871,14.2126,14.6525,96923213.0],["2015-09-14",14.6525,14.652494430541992,13.1872,13.1872,100431858.0],["2015-09-15",13.1872,13.18724536895752,11.86759090423584,11.8676,90279383.0],["2015-09-16",11.8676,13.054041862487793,11.8366,13.054,109048167.0],["2015-09-17",13.054,13.7851,12.7412,12.7969,111834722.0],["2015-09-18",12.7969,13.432,12.7381,13.2957,68861431.0],["2015-09-21",13.2957,14.3427,12.9208,14.2002,100391103.0],["2015-09-22",14.2002,14.637,13.7882,14.1692,102287205.0],["2015-09-23",14.1692,14.8693,13.7851,14.4449,106425771.0],["2015-09-24",14.4449,15.0521,14.287,14.4418,97610239.0],["2015-09-25",14.4418,14.4945,13.2833,13.4258,85336754.0],["2015-09-28",13.4258,14.0949,13.2275,14.0205,58978871.0],["2015-09-29",14.0205,14.020548820495605,13.2492,13.4908,56254779.0],["2015-09-30",13.4908,13.7356,13.2864,13.5311,36827423.0],["2015-10-08",13.5311,14.668,13.531100273132324,14.4728,75248216.0],["2015-10-09",14.4728,14.9623,14.3458,14.7454,80772814.0],["2015-10-12",14.7454,16.22,14.745429039001465,16.22,82253849.0],["2015-10-13",16.22,17.7131,16.219972610473633,17.3321,175682898.0],["2015-10-14",17.3321,18.1468,16.7311,17.6078,124252280.0],["2015-10-15",17.6078,19.135,17.1927,18.7849,117050722.0],["2015-10-16",18.7849,20.6622,18.78493309020996,20.6622,153817651.0],["2015-10-19",20.6622,21.4831,19.8815,20.3524,129273680.0],["2015-10-20",20.3524,22.3877,20.0117,22.3846,129123695.0],["2015-10-21",22.3846,22.384553909301758,20.144861221313477,20.1449,152010563.0],["2015-10-22",20.1449,21.0711,19.4572,20.5878,149099786.0],["2015-10-23",20.5878,20.8295,19.7329,20.402,126442130.0],["2015-10-26",20.402,20.9193,19.3735,19.863,124060132.0],["2015-10-27",19.863,21.7464,19.2992,21.291,154362704.0],["2015-10-28",21.291,21.291034698486328,19.6709,19.9094,120110977.0],["2015-10-29",19.9094,20.7551,19.3332,20.0953,100435315.0],["2015-10-30",20.0953,20.8666,19.4417,20.0457,98104744.0],["2015-11-02",20.0457,20.2564,18.915,18.9739,94495361.0],["2015-11-03",18.9739,19.5625,18.8283,18.9646,71282944.0],["2015-11-04",18.9646,20.86044692993164,18.9646053314209,20.8604,155715533.0],["2015-11-05",20.8604,22.2049,20.6498,20.7458,171178669.0],["2015-11-06",20.7458,22.3846,20.745824813842773,22.0407,136396753.0],["2015-11-09",22.0407,24.246318817138672,21.6876,24.2463,171622242.0],["2015-11-10",24.2463,25.6341,23.856,24.3547,151925745.0],["2015-11-11",24.3547,24.354738235473633,23.2333,24.1317,99788686.0],["2015-11-12",24.1317,24.711,22.6448,23.2117,121607916.0],["2015-11-13",23.2117,23.5431,22.2575,22.8213,106841004.0],["2015-11-16",22.8213,23.4502,21.7774,23.3077,91163423.0],["2015-11-17",23.3077,23.9768,21.9942,22.208,145299454.0],["2015-11-18",22.208,22.4527,21.068,21.2755,92680223.0],["2015-11-19",21.2755,22.0407,21.0649,21.954,84110562.0],["2015-11-20",21.954,21.9633,21.2508,21.5234,87474432.0],["2015-11-23",21.5234,22.1956,21.3747,21.5327,85753300.0],["2015-11-24",21.5327,22.0159,20.8171,21.988,91824557.0],["2015-11-25",21.988,23.729,21.5605,23.2179,128787842.0],["2015-11-26",23.2179,23.5121,22.1181,22.1801,110410565.0],["2015-11-27",22.1801,22.180099487304688,19.9621,20.1541,114704209.0],["2015-11-30",20.1541,20.3648,18.85,19.7855,89371272.0],["2015-12-01",19.7855,20.1294,19.3983,19.5749,62045769.0],["2015-12-02",19.5749,20.0674,18.8965,19.9342,62270223.0],["2015-12-03",19.9342,20.625,19.736,20.6157,73613207.0],["2015-12-04",20.6157,20.61572265625,19.6213,19.7731,70316718.0],["2015-12-07",19.7731,20.7056,19.6802,20.1758,71318774.0],["2015-12-08",20.1758,20.17583656311035,19.327,19.4448,57860242.0],["2015-12-09",19.4448,20.0302,19.1845,19.5687,59209482.0],["2015-12-10",19.5687,20.5445,19.4881,19.8506,83586547.0],["2015-12-11",19.8506,20.4144,19.6709,20.0891,62256680.0],["2015-12-14",20.0891,20.3834,19.4572,20.3648,60194876.0],["2015-12-15",20.3648,21.2012,20.36479949951172,20.5631,64872306.0],["2015-12-16",20.5631,21.0277,20.1944,20.2223,63907594.0],["2015-12-17",20.2223,20.941,20.2192,20.8171,92604328.0],["2015-12-18",20.8171,20.817079544067383,20.1356,20.2471,67977994.0],["2015-12-21",20.2471,20.247089385986328,19.674,20.1263,56183547.0],["2015-12-22",20.1263,20.5816,20.0736,20.2812,78524651.0],["2015-12-23",20.2812,20.281160354614258,19.2093,19.2558,119494999.0],["2015-12-24",19.2558,19.2651,18.8345,19.0297,60189625.0],["2015-12-25",19.0297,19.1691,18.8593,19.0482,43588106.0],["2015-12-28",19.0482,19.9497,19.048246383666992,19.1443,88907739.0],["2015-12-29",19.1443,19.7174,19.0451,19.6368,65599592.0],["2015-12-30",19.6368,19.9466,19.5253,19.6988,53698122.0],["2015-12-31",19.6988,19.7298,18.8593,18.8872,54075033.0],["2016-01-04",18.8872,18.887161254882812,16.9975,16.9975,79983183.0],["2016-01-05",16.9975,16.997512817382812,15.3309,15.9474,90503283.0],["2016-01-06",15.9474,16.3036,15.4734,16.1518,77789547.0],["2016-01-07",16.1518,16.15182113647461,14.537879943847656,14.5379,21764357.0],["2016-01-08",14.5379,15.1017,13.085,14.3799,93688911.0],["2016-01-11",14.3799,14.379891395568848,13.1656,13.2678,82074216.0],["2016-01-12",13.2678,13.6302,12.8992,13.4258,78728395.0],["2016-01-13",13.4258,13.5621,12.6761,12.7071,59081937.0],["2016-01-14",12.7071,13.6271,12.0689,13.4908,100164967.0],["2016-01-15",13.4908,13.490829467773438,12.6204,12.735,70884600.0],["2016-01-18",12.735,13.8347,12.3632,13.3452,88969588.0],["2016-01-19",13.3452,13.94,13.1656,13.9338,91473704.0],["2016-01-20",13.9338,13.933813095092773,13.3266,13.497,81100206.0],["2016-01-21",13.497,14.0732,13.0881,13.1377,95633508.0],["2016-01-22",13.1377,13.6302,13.0076,13.5807,66825055.0],["2016-01-25",13.5807,13.7634,13.3483,13.4908,52914525.0],["2016-01-26",13.4908,13.490829467773438,12.143293380737305,12.1433,68697737.0],["2016-01-27",12.1433,12.2672,11.3967,12.1092,70557200.0],["2016-01-28",12.1092,12.2672,11.6476,11.7623,56314545.0],["2016-01-29",11.7623,12.5274,11.76226806640625,12.3508,58951453.0],["2016-02-01",12.3508,12.3725,11.7406,12.0473,44899602.0],["2016-02-02",12.0473,12.8558,12.047261238098145,12.6575,57382380.0],["2016-02-03",12.6575,12.657526016235352,12.2517,12.5584,43460008.0],["2016-02-04",12.5584,13.1036,12.558396339416504,12.8217,52369475.0],["2016-02-05",12.8217,12.9177,12.5522,12.577,35264822.0],["2016-02-15",12.577,12.576982498168945,11.9667,12.419,34052440.0],["2016-02-16",12.419,13.655,12.41899585723877,13.4939,84061807.0],["2016-02-17",13.4939,13.6085,13.1656,13.5652,75378298.0],["2016-02-18",13.5652,14.2498,13.4072,13.5311,79076052.0],["2016-02-19",13.5311,13.6922,13.2678,13.5063,64508531.0],["2016-02-22",13.5063,13.9028,13.3886,13.7727,74533972.0],["2016-02-23",13.7727,13.8842,13.1965,13.4722,68130480.0],["2016-02-24",13.4722,13.4939,12.9239,13.3886,63943781.0],["2016-02-25",13.3886,13.388602256774902,12.050362586975098,12.0504,79211544.0],["2016-02-26",12.0504,12.2022,11.6167,11.8955,50186333.0],["2016-02-29",11.8955,11.89547348022461,10.7059,10.7834,78660789.0],["2016-03-01",10.7834,11.2635,10.4085,11.0839,65618474.0],["2016-03-02",11.0839,11.7716,11.0622,11.7158,66178878.0],["2016-03-03",11.7158,12.323,11.6507,11.7251,84102365.0],["2016-03-04",11.7251,11.7251,10.9971,11.1179,62576366.0],["2016-03-07",11.1179,12.230032920837402,11.117928504943848,12.23,156449518.0],["2016-03-08",12.23,12.5119,11.5516,12.3601,134177075.0],["2016-03-09",12.3601,12.360136985778809,11.8428,11.9388,72797800.0],["2016-03-10",11.9388,12.1495,11.3379,11.3967,72865883.0],["2016-03-11",11.3967,11.6167,11.0591,11.4897,52440009.0],["2016-03-14",11.4897,12.638937950134277,11.489664077758789,12.6389,55571638.0],["2016-03-15",12.6389,13.4227,12.638937950134277,12.6947,160029143.0],["2016-03-16",12.6947,13.8564,12.694700241088867,13.2647,184681631.0],["2016-03-17",13.2647,14.590540885925293,13.0262,14.5905,157908228.0],["2016-03-18",14.5905,16.0496,14.590540885925293,16.0496,154849523.0],["2016-03-21",16.0496,17.65424346923828,16.04959487915039,17.6542,78295439.0],["2016-03-22",17.6542,18.8934,17.65424346923828,18.0291,387556194.0],["2016-03-23",18.0291,18.2428,17.0099,18.1561,355098409.0],["2016-03-24",18.1561,19.6089,17.1307,18.249,382273843.0],["2016-03-25",18.249,18.24901580810547,17.0316,17.4219,202354658.0],["2016-03-28",17.4219,17.9052,17.0997,17.6388,175752248.0],["2016-03-29",17.6388,18.2769,17.0997,17.5799,223242671.0],["2016-03-30",17.5799,18.3389,17.4498,18.1034,222048630.0],["2016-03-31",18.1034,19.3301,17.8463,18.0724,242716859.0],["2016-04-01",18.0724,18.1468,17.3538,17.6481,147189360.0],["2016-04-05",17.6481,19.4138,17.64805030822754,19.4138,189668465.0],["2016-04-06",19.4138,19.8196,18.6331,18.881,221527580.0],["2016-04-07",18.881,18.9553,18.0972,18.1871,156896776.0],["2016-04-08",18.1871,18.4287,17.8432,18.249,114292329.0],["2016-04-11",18.249,18.8345,18.153,18.1809,147971659.0],["2016-04-12",18.1809,18.18086814880371,17.4467,17.806,118394828.0],["2016-04-13",17.806,18.8407,17.806034088134766,18.1437,165124858.0],["2016-04-14",18.1437,18.5774,17.9207,18.4783,117679926.0],["2016-04-15",18.4783,19.2,18.3698,18.6362,150292249.0],["2016-04-18",18.6362,18.636240005493164,17.7038,17.9299,111197379.0],["2016-04-19",17.9299,18.469,17.8587,18.0446,84677749.0],["2016-04-20",18.0446,18.3884,16.7311,17.2082,159740202.0],["2016-04-21",17.2082,17.208166122436523,15.777,15.935,144663513.0],["2016-04-22",15.935,16.2788,15.7057,16.1952,83000804.0],["2016-04-25",16.1952,16.195188522338867,15.4424,15.8111,80475849.0],["2016-04-26",15.8111,16.4151,15.7429,16.3656,75681507.0],["2016-04-27",16.3656,16.4802,16.0124,16.0403,74644895.0],["2016-04-28",16.0403,17.0997,15.9598,16.8333,152260696.0],["2016-04-29",16.8333,17.1927,16.4492,16.9046,94393742.0],["2016-05-03",16.9046,18.1189,16.7497,17.9176,110787021.0],["2016-05-04",17.9176,18.1375,17.6635,17.8432,81000134.0],["2016-05-05",17.8432,18.3698,17.7596,18.1964,99560281.0],["2016-05-06",18.1964,18.5495,17.2082,17.236,136129282.0],["2016-05-09",17.236,17.23604393005371,16.1177,16.3222,89154228.0],["2016-05-10",16.3222,16.57,16.1177,16.2757,52982063.0],["2016-05-11",16.2757,16.5855,16.0124,16.3036,67827919.0],["2016-05-12",16.3036,16.4895,15.65,16.4709,64845851.0],["2016-05-13",16.4709,16.4957,15.5447,15.7212,92391021.0],["2016-05-16",15.7212,16.0372,15.5509,15.9257,57534881.0],["2016-05-17",15.9257,17.5179,15.681,17.2453,171403451.0],["2016-05-18",17.2453,17.24533462524414,16.1394,16.4089,107315381.0],["2016-05-19",16.4089,17.5179,16.408939361572266,16.7187,130253412.0],["2016-05-20",16.7187,18.311,16.4523,18.1499,183376975.0],["2016-05-23",18.1499,18.63,17.8339,18.249,157223970.0],["2016-05-24",18.249,18.24901580810547,17.7131,18.0105,86798531.0],["2016-05-25",18.0105,19.166,17.9826,18.0136,146889781.0],["2016-05-26",18.0136,18.6796,17.1927,18.534,140286007.0],["2016-05-27",18.534,18.534015655517578,17.8618,17.8928,103040278.0],["2016-05-30",17.8928,17.9488,17.3171,17.4945,59580580.0],["2016-05-31",17.4945,19.2433,17.494464874267578,19.0348,207988078.0],["2016-06-01",19.0348,19.7505,18.5711,19.2122,213465561.0],["2016-06-02",19.2122,19.847,18.8885,19.4736,156143814.0],["2016-06-03",19.4736,21.4215,19.1375,20.8427,237739033.0],["2016-06-06",20.8427,22.3737,20.84274673461914,21.6363,207291969.0],["2016-06-07",21.6363,22.0501,21.2224,21.795,138147283.0],["2016-06-08",21.795,22.243,21.2535,21.3157,143363154.0],["2016-06-13",21.3157,21.6269,19.4175,19.5296,158535704.0],["2016-06-14",19.5296,19.6043,18.8636,19.4424,158323141.0],["2016-06-15",19.4424,21.0948,19.0441,20.2422,179983577.0],["2016-06-16",20.2422,20.4444,19.6385,19.8314,114521787.0],["2016-06-17",19.8314,20.9548,19.8314151763916,20.2173,139508270.0],["2016-06-20",20.2173,20.6,19.6043,20.4631,96324111.0],["2016-06-21",20.4631,21.2815,19.7598,19.9434,146407381.0],["2016-06-22",19.9434,20.849,19.6696,20.8459,133199687.0],["2016-06-23",20.8459,20.9019,20.1364,20.516,95258682.0],["2016-06-24",20.516,21.0046,19.4518,20.3666,147247213.0],["2016-06-27",20.3666,20.9423,20.32,20.8023,121761633.0],["2016-06-28",20.8023,20.905,20.1893,20.6809,122327297.0],["2016-06-29",20.6809,21.1539,20.4195,20.5938,99732781.0],["2016-06-30",20.5938,21.157,20.4942,20.7774,116311244.0],["2016-07-01",20.7774,20.9112,19.9777,20.127,117251135.0],["2016-07-04",20.127,20.6934,19.791,20.2546,104228081.0],["2016-07-05",20.2546,20.2577,19.8221,20.0555,77977816.0],["2016-07-06",20.0555,20.3417,19.8563,20.0928,61732087.0],["2016-07-07",20.0928,20.092803955078125,19.4113,19.6447,99556368.0],["2016-07-08",19.6447,19.8656,19.5078,19.6478,51922179.0],["2016-07-11",19.6478,19.7536,19.1562,19.2588,72283742.0],["2016-07-12",19.2588,19.9963,18.9197,19.9746,126859823.0],["2016-07-13",19.9746,20.1613,19.6043,19.8283,62216365.0],["2016-07-14",19.8283,20.071,19.6447,19.8096,50450612.0],["2016-07-15",19.8096,19.9559,19.1966,19.3273,77569427.0],["2016-07-18",19.3273,19.5234,18.9446,19.2869,56362909.0],["2016-07-19",19.2869,19.5265,19.1935,19.4487,45823246.0],["2016-07-20",19.4487,19.5576,19.2993,19.3242,36150877.0],["2016-07-21",19.3242,19.6976,19.2931,19.3429,56000853.0],["2016-07-22",19.3429,19.342864990234375,18.9446,18.9819,55110554.0],["2016-07-25",18.9819,19.2402,18.9446,19.0877,35692099.0],["2016-07-26",19.0877,19.7007,19.0877,19.5825,64537413.0],["2016-07-27",19.5825,19.6509,17.7932,18.0452,109586407.0],["2016-07-28",18.0452,18.2351,17.1957,17.6252,79145249.0],["2016-07-29",17.6252,17.6749,17.1553,17.4851,42021979.0],["2016-08-01",17.4851,17.4882,16.7103,17.0526,50536184.0],["2016-08-02",17.0526,17.2829,16.9935,17.2206,38192562.0],["2016-08-03",17.2206,17.220626831054688,16.9063,17.0619,35323692.0],["2016-08-04",17.0619,17.3513,16.9904,17.2393,42881391.0],["2016-08-05",17.2393,17.7621,17.1491,17.2953,56120566.0],["2016-08-08",17.2953,17.7216,17.0401,17.6998,57693678.0],["2016-08-09",17.6998,17.7683,17.5225,17.7621,40822562.0],["2016-08-10",17.7621,18.011,17.5816,17.6843,44525114.0],["2016-08-11",17.6843,18.2195,17.5816,17.7092,59026776.0],["2016-08-12",17.7092,17.815,17.2704,17.6532,55619771.0],["2016-08-15",17.6532,19.41754913330078,17.653165817260742,19.4175,185426669.0],["2016-08-16",19.4175,19.6634,19.0441,19.5171,138982283.0],["2016-08-17",19.5171,19.8532,19.0472,19.1499,104612359.0],["2016-08-18",19.1499,19.2526,18.8979,19.0161,62799522.0],["2016-08-19",19.0161,19.2495,18.817,19.0348,54143448.0],["2016-08-22",19.0348,20.8427,19.034799575805664,19.875,168485452.0],["2016-08-23",19.875,20.1115,19.318,19.5327,103315685.0],["2016-08-24",19.5327,20.0586,19.3553,19.402,76464034.0],["2016-08-25",19.402,19.40199089050293,18.2911,18.5711,97967782.0],["2016-08-26",18.5711,18.8481,18.3969,18.4373,47142272.0],["2016-08-29",18.4373,18.8139,18.4031,18.5462,36452083.0],["2016-08-30",18.5462,18.7018,18.4684,18.5649,28624609.0],["2016-08-31",18.5649,18.6334,18.1728,18.4249,42704923.0],["2016-09-01",18.4249,18.7579,18.3533,18.4249,53052324.0],["2016-09-02",18.4249,18.8263,18.372,18.6147,49344090.0],["2016-09-05",18.6147,18.8263,18.4093,18.4778,44001038.0],["2016-09-06",18.4778,18.733,17.7963,18.6645,76443248.0],["2016-09-07",18.6645,18.6645,18.3129,18.3502,45556851.0],["2016-09-08",18.3502,18.6645,18.2351,18.3658,33415395.0],["2016-09-09",18.3658,18.4747,17.9861,18.0017,37612860.0],["2016-09-12",18.0017,18.001684188842773,17.2082,17.2455,51213500.0],["2016-09-13",17.2455,17.566,17.245519638061523,17.3109,26782036.0],["2016-09-14",17.3109,17.6998,17.1335,17.4353,40960576.0],["2016-09-19",17.4353,17.9706,17.435338973999023,17.7092,36354691.0],["2016-09-20",17.7092,17.7372,17.4914,17.5754,23792900.0],["2016-09-21",17.5754,17.6749,17.5069,17.5723,19613687.0],["2016-09-22",17.5723,17.8928,17.5722599029541,17.6501,30592724.0],["2016-09-23",17.6501,17.8243,17.4104,17.4229,27654606.0],["2016-09-26",17.4229,17.5225,17.1148,17.1771,31714933.0],["2016-09-27",17.1771,17.4073,17.1148,17.398,27752146.0],["2016-09-28",17.398,17.39799690246582,17.2549,17.2766,16345136.0],["2016-09-29",17.2766,17.454,17.2486,17.2797,22862119.0],["2016-09-30",17.2797,17.4136,17.279747009277344,17.4073,21747077.0],["2016-10-10",17.4073,18.1884,17.407333374023438,18.0359,59288142.0],["2016-10-11",18.0359,18.1262,17.843,17.9955,33740234.0],["2016-10-12",17.9955,17.995464324951172,17.7247,17.8336,27436339.0],["2016-10-13",17.8336,18.0484,17.8025,17.955,35919530.0],["2016-10-14",17.955,17.95500946044922,17.6158,17.7372,30944559.0],["2016-10-17",17.7372,17.8181,17.286,17.4229,35436356.0],["2016-10-18",17.4229,17.8243,17.3607,17.731,38184808.0],["2016-10-19",17.731,17.8585,17.5691,17.6189,34488794.0],["2016-10-20",17.6189,18.0515,17.5567,17.8928,49325611.0],["2016-10-21",17.8928,17.89277458190918,17.5194,17.6501,32691869.0],["2016-10-24",17.6501,18.1106,17.5474,17.8928,52508122.0],["2016-10-25",17.8928,18.1573,17.7714,17.983,43859634.0],["2016-10-26",17.983,17.983013153076172,17.7496,17.8585,31965516.0],["2016-10-27",17.8585,19.0379,17.858545303344727,18.2662,113147916.0],["2016-10-28",18.2662,18.9446,18.0982,18.4342,94824831.0],["2016-10-31",18.4342,18.4373,18.0888,18.3689,43607969.0],["2016-11-01",18.3689,18.733,18.368877410888672,18.5805,44929022.0],["2016-11-02",18.5805,19.0721,18.4685,18.8107,89632672.0],["2016-11-03",18.8107,19.0192,18.5525,18.7578,69170549.0],["2016-11-04",18.7578,19.0597,18.4218,18.4622,58199718.0],["2016-11-07",18.4622,18.5836,18.1697,18.3969,36168569.0],["2016-11-08",18.3969,18.789,18.396883010864258,18.4716,37768852.0],["2016-11-09",18.4716,18.5089,17.8056,18.0048,62556174.0],["2016-11-10",18.0048,18.4062,18.004796981811523,18.2413,42744432.0],["2016-11-11",18.2413,18.5338,17.9861,18.5276,61750234.0],["2016-11-14",18.5276,19.0441,18.4062,18.5649,70902883.0],["2016-11-15",18.5649,18.7298,18.3129,18.6365,49605133.0],["2016-11-16",18.6365,18.9601,18.5151,18.5525,63937952.0],["2016-11-17",18.5525,18.552473068237305,18.2288,18.4311,34867650.0],["2016-11-18",18.4311,18.484,18.1822,18.2288,26734426.0],["2016-11-21",18.2288,18.2817,18.0484,18.1977,30685857.0],["2016-11-22",18.1977,18.5929,18.0484,18.4622,48298663.0],["2016-11-23",18.4622,18.568,18.2351,18.2693,42043900.0],["2016-11-24",18.2693,18.269302368164062,17.9114,17.9457,36268105.0],["2016-11-25",17.9457,18.1075,17.5816,18.0172,37363172.0],["2016-11-28",18.0172,18.5151,18.017244338989258,18.0826,49530117.0],["2016-11-29",18.0826,18.082592010498047,17.6034,17.6189,56650588.0],["2016-11-30",17.6189,18.1355,17.4665,17.7621,46361355.0],["2016-12-01",17.7621,17.762081146240234,17.5878,17.6625,24094045.0],["2016-12-02",17.6625,17.7839,17.4353,17.4447,27321128.0],["2016-12-05",17.4447,17.6127,17.1304,17.1522,28528392.0],["2016-12-06",17.1522,17.3731,17.1117,17.1491,20435436.0],["2016-12-07",17.1491,17.2393,16.9312,17.1771,22247325.0],["2016-12-08",17.1771,17.286,16.9561,16.9717,20388041.0],["2016-12-09",16.9717,17.0153,16.4053,16.4614,45830942.0],["2016-12-12",16.4614,16.46135139465332,14.8121,14.8152,83190910.0],["2016-12-13",14.8152,14.815216064453125,14.252,14.6472,41824900.0],["2016-12-14",14.6472,14.647180557250977,14.252,14.3204,44467169.0],["2016-12-15",14.3204,14.6503,14.1649,14.4418,33090911.0],["2016-12-16",14.4418,15.8857,14.441801071166992,15.4998,108065083.0],["2016-12-19",15.4998,15.499809265136719,14.9584,15.1077,46640871.0],["2016-12-20",15.1077,15.4998,15.0922,15.1513,33319750.0],["2016-12-21",15.1513,15.3598,14.9397,15.1139,29117300.0],["2016-12-22",15.1139,15.2322,14.9117,15.1139,23146262.0],["2016-12-23",15.1139,15.2322,14.7717,14.7872,22955498.0],["2016-12-26",14.7872,14.837,14.2209,14.8277,32429795.0],["2016-12-27",14.8277,14.9272,14.7219,14.7312,14847357.0],["2016-12-28",14.7312,14.7405,14.5289,14.5632,18322328.0],["2016-12-29",14.5632,15.0144,14.4885,14.7188,33371867.0],["2016-12-30",14.7188,14.837,14.5881,14.669,16167548.0],["2017-01-03",14.669,14.9708,14.668961524963379,14.9335,22999109.0],["2017-01-04",14.9335,15.1171,14.8463,15.0237,30346325.0],["2017-01-05",15.0237,15.061,14.9086,14.9117,20587513.0],["2017-01-06",14.9117,14.911681175231934,14.4854,14.5103,30982022.0],["2017-01-09",14.5103,14.6441,14.4231,14.5974,18026159.0],["2017-01-10",14.5974,14.6752,14.4542,14.4916,16797076.0],["2017-01-11",14.4916,14.49159049987793,14.0622,14.1244,32038231.0],["2017-01-12",14.1244,14.3111,14.0964,14.1524,19959324.0],["2017-01-13",14.1524,14.2053,13.5829,13.6296,37853012.0],["2017-01-16",13.6296,13.62962532043457,13.6296,13.6296,0.0],["2017-01-17",13.6296,13.62962532043457,13.6296,13.6296,0.0],["2017-01-18",13.6296,13.62962532043457,12.889,13.1815,41510350.0],["2017-01-19",13.1815,13.334,12.9762,13.1846,22935853.0],["2017-01-20",13.1846,13.7821,13.1349,13.5892,40529149.0],["2017-01-23",13.5892,13.7759,13.5767,13.6327,22152283.0],["2017-01-24",13.6327,13.632739067077637,13.4616,13.502,12692993.0],["2017-01-25",13.502,13.6919,13.4585,13.5332,16770494.0],["2017-01-26",13.5332,13.8288,13.533160209655762,13.7728,24092313.0],["2017-02-03",13.7728,13.8474,13.5612,13.6607,13589884.0],["2017-02-06",13.6607,13.7852,13.5861,13.723,13621140.0],["2017-02-07",13.723,13.722981452941895,13.4865,13.5425,17375966.0],["2017-02-08",13.5425,13.9346,13.542496681213379,13.8755,38663522.0],["2017-02-09",13.8755,14.0902,13.8132,13.9221,28421077.0],["2017-02-10",13.9221,13.9968,13.8194,13.8848,24906182.0],["2017-02-13",13.8848,14.308,13.6981,13.9688,45926602.0],["2017-02-14",13.9688,14.1057,13.8443,13.9875,27302009.0],["2017-02-15",13.9875,14.3142,13.9408,14.0186,55515766.0],["2017-02-16",14.0186,14.0279,13.8475,13.9564,26668653.0],["2017-02-17",13.9564,14.2489,13.7852,13.7945,41010188.0],["2017-02-20",13.7945,13.8194,13.474,13.779,30086208.0],["2017-02-21",13.779,14.0808,13.7417,13.9533,33204519.0],["2017-02-22",13.9533,14.1275,13.9097,14.0404,26628649.0],["2017-02-23",14.0404,14.0808,13.8506,14.0684,27568044.0],["2017-02-24",14.0684,14.8401,14.0435,14.3951,67649668.0],["2017-02-27",14.3951,14.8339,14.3453,14.5289,55920280.0],["2017-02-28",14.5289,14.5818,14.3142,14.4885,28079808.0],["2017-03-01",14.4885,14.8432,14.3765,14.641,53315852.0],["2017-03-02",14.641,14.8246,14.4449,14.4605,37082466.0],["2017-03-03",14.4605,14.46047306060791,14.2209,14.308,23853259.0],["2017-03-06",14.308,14.4636,14.2209,14.4231,20960768.0],["2017-03-07",14.4231,14.5258,14.3267,14.5103,24504913.0],["2017-03-08",14.5103,14.5569,14.252,14.2707,23265363.0],["2017-03-09",14.2707,14.27065372467041,14.003,14.0186,24497178.0],["2017-03-10",14.0186,14.0964,13.6483,13.6856,33987411.0],["2017-03-13",13.6856,14.0435,13.5829,13.975,32750687.0],["2017-03-14",13.975,14.1213,13.8319,14.0435,29475945.0],["2017-03-15",14.0435,14.0964,13.9035,14.003,17198581.0],["2017-03-16",14.003,14.1742,13.9533,14.0279,24590036.0],["2017-03-17",14.0279,14.3578,13.8786,13.9004,52040884.0],["2017-03-20",13.9004,13.9439,13.7168,13.8132,21373731.0],["2017-03-21",13.8132,13.8941,13.7697,13.8381,13709581.0],["2017-03-22",13.8381,13.838114738464355,13.3184,13.3931,48743900.0],["2017-03-23",13.3931,13.5207,13.1878,13.3402,27659371.0],["2017-03-24",13.3402,13.6296,13.2873,13.5145,23960820.0],["2017-03-27",13.5145,13.514488220214844,13.3496,13.4056,18422245.0],["2017-03-28",13.4056,13.7603,13.3713,13.5518,32784078.0],["2017-03-29",13.5518,13.5798,13.3496,13.3589,20251488.0],["2017-03-30",13.3589,13.4429,13.0042,13.0353,29132507.0],["2017-03-31",13.0353,13.222,13.035274505615234,13.1473,14987988.0],["2017-04-05",13.1473,13.3776,13.0228,13.3153,30102436.0],["2017-04-06",13.3153,13.3184,13.1473,13.2002,21194894.0],["2017-04-07",13.2002,13.2002,13.0446,13.0882,22315682.0],["2017-04-10",13.0882,13.0913,12.5094,12.5374,44843386.0],["2017-04-11",12.5374,12.6401,12.3818,12.6152,33689215.0],["2017-04-12",12.6152,12.6899,12.416,12.4409,21925585.0],["2017-04-13",12.4409,12.6152,12.4285,12.4783,19430852.0],["2017-04-14",12.4783,12.9388,12.4565,12.6432,41811459.0],["2017-04-17",12.6432,12.643190383911133,12.22,12.4845,22310130.0],["2017-04-18",12.4845,12.5654,12.2293,12.2324,21441798.0],["2017-04-19",12.2324,12.23243236541748,11.7781,11.859,28286939.0],["2017-04-20",11.859,12.3849,11.8248,12.2542,46599163.0],["2017-04-21",12.2542,12.2542142868042,11.8839,11.9088,27232422.0],["2017-04-24",11.9088,11.943,11.4514,11.747,30325570.0],["2017-04-25",11.747,12.0271,11.5758,11.7626,27351425.0],["2017-04-26",11.7626,12.0271,11.762554168701172,11.9213,24448845.0],["2017-04-27",11.9213,12.2916,11.6692,12.1951,48493619.0],["2017-04-28",12.1951,12.2293,12.0457,12.136,21533140.0],["2017-05-02",12.136,12.2107,12.0831,12.1578,15399287.0],["2017-05-03",12.1578,12.1826,11.8777,11.9493,23126057.0],["2017-05-04",11.9493,12.0737,11.7594,11.8777,23292039.0],["2017-05-05",11.8777,11.9026,11.6412,11.6505,27927974.0],["2017-05-08",11.6505,12.0271,11.5821,11.8839,37558833.0],["2017-05-09",11.8839,12.1204,11.7377,12.0488,37446474.0],["2017-05-10",12.0488,12.2984,11.6869,11.6963,42822016.0],["2017-05-11",11.6963,11.7181,11.0286,11.5341,45987276.0],["2017-05-12",11.5341,11.637,11.2564,11.4217,28355221.0],["2017-05-15",11.4217,11.6152,11.3282,11.4186,15823182.0],["2017-05-16",11.4186,11.7961,11.1441,11.7899,32161515.0],["2017-05-17",11.7899,12.2922,11.7025,11.9147,48221469.0],["2017-05-18",11.9147,11.9178,11.6713,11.7587,23501563.0],["2017-05-19",11.7587,11.9459,11.6651,11.8928,22821722.0],["2017-05-22",11.8928,11.9958,11.4529,11.4873,26101564.0],["2017-05-23",11.4873,11.6183,11.2002,11.2502,24857123.0],["2017-05-24",11.2502,11.4841,11.0754,11.4529,20962515.0],["2017-05-25",11.4529,11.7993,11.2626,11.7244,35201460.0],["2017-05-26",11.7244,11.9272,11.6807,11.6994,23219066.0],["2017-05-31",11.6994,11.9147,11.637,11.662,26391099.0],["2017-06-01",11.662,11.661977767944336,11.2626,11.2814,27168855.0],["2017-06-02",11.2814,11.7462,11.1971,11.662,27626641.0],["2017-06-05",11.662,11.9022,11.6277,11.8024,28756949.0],["2017-06-06",11.8024,12.4731,11.6745,12.4232,82130851.0],["2017-06-07",12.4232,12.8538,12.2454,12.5511,81155232.0],["2017-06-08",12.5511,13.6649,12.4794,13.2344,102244414.0],["2017-06-09",13.2344,13.5713,12.9349,13.1657,70669713.0],["2017-06-12",13.1657,13.6556,13.1033,13.1969,62055163.0],["2017-06-13",13.1969,13.5401,13.0659,13.3779,59689291.0],["2017-06-14",13.3779,13.377891540527344,13.0254,13.1314,44774961.0],["2017-06-15",13.1314,14.1142,13.0877,14.0019,106530526.0],["2017-06-16",14.0019,14.0237,13.6992,13.7304,54604532.0],["2017-06-19",13.7304,13.9863,13.5089,13.7273,46476177.0],["2017-06-20",13.7273,14.0299,13.6181,13.7928,51999327.0],["2017-06-21",13.7928,14.4293,13.792831420898438,13.9925,79047361.0],["2017-06-22",13.9925,14.1891,13.2313,13.2531,90353901.0],["2017-06-23",13.2531,13.6275,13.2281,13.5838,60826098.0],["2017-06-26",13.5838,14.0955,13.4309,14.0237,66402465.0],["2017-06-27",14.0237,14.4262,13.902,14.1485,61201290.0],["2017-06-28",14.1485,14.1797,13.8147,13.98,42602530.0],["2017-06-29",13.98,14.9565,13.980022430419922,14.6757,123728997.0],["2017-06-30",14.6757,14.675745964050293,14.3669,14.5634,55395250.0],["2017-07-03",14.5634,14.7506,14.3638,14.6258,52798512.0],["2017-07-04",14.6258,14.625829696655273,14.0861,14.1703,73324060.0],["2017-07-05",14.1703,14.2826,13.8989,14.2171,56543784.0],["2017-07-06",14.2171,14.3513,13.9987,14.0424,54950425.0],["2017-07-07",14.0424,14.2109,13.9051,13.9675,50659247.0],["2017-07-10",13.9675,14.083,13.5526,13.5963,53696359.0],["2017-07-11",13.5963,13.8427,13.4808,13.6088,39155804.0],["2017-07-12",13.6088,13.6743,13.1813,13.4465,47583262.0],["2017-07-13",13.4465,13.6899,13.3217,13.64,36796041.0],["2017-07-14",13.64,13.64,13.2968,13.3311,30591872.0],["2017-07-17",13.3311,13.331094741821289,11.9989,11.9989,106876425.0],["2017-07-18",11.9989,12.2859,11.5902,12.0894,48594847.0],["2017-07-19",12.0894,12.3078,11.871,12.2953,40116398.0],["2017-07-20",12.2953,12.6011,12.1986,12.2391,44470866.0],["2017-07-21",12.2391,12.6946,12.239148139953613,12.3515,39188472.0],["2017-07-24",12.3515,12.5605,12.0613,12.4825,29211540.0],["2017-07-25",12.4825,12.6666,12.1674,12.4763,30640541.0],["2017-07-26",12.4763,12.7446,12.3858,12.6385,35402427.0],["2017-07-27",12.6385,13.5869,12.4794,13.5308,86095994.0],["2017-07-28",13.5308,13.5495,13.2125,13.2562,45361778.0],["2017-07-31",13.2562,13.3779,13.0035,13.1813,40876837.0],["2017-08-01",13.1813,13.3342,13.0378,13.2874,35431167.0],["2017-08-02",13.2874,13.5308,13.0659,13.3405,48614406.0],["2017-08-03",13.3405,14.0705,13.1127,13.5651,84598793.0],["2017-08-04",13.5651,13.6587,13.2531,13.2843,45351942.0],["2017-08-07",13.2843,13.5495,13.1907,13.3124,25103301.0],["2017-08-08",13.3124,13.8677,13.2593,13.8147,67213753.0],["2017-08-09",13.8147,13.814668655395508,13.4777,13.59,37563801.0],["2017-08-10",13.59,13.9363,13.4559,13.5869,50925263.0],["2017-08-11",13.5869,13.586921691894531,12.9942,13.0347,53158353.0],["2017-08-14",13.0347,14.0393,13.034708023071289,13.9145,103212661.0],["2017-08-15",13.9145,14.0019,13.7055,13.8895,47633422.0],["2017-08-16",13.8895,14.5229,13.5869,14.267,105367256.0],["2017-08-17",14.267,15.5368,14.0549,15.047,146882672.0],["2017-08-18",15.047,15.2841,14.6009,14.7413,85254498.0],["2017-08-21",14.7413,15.0938,14.5073,14.7537,76161560.0],["2017-08-22",14.7537,15.7396,14.6009,15.4994,128514807.0],["2017-08-23",15.4994,15.499385833740234,14.9441,15.125,72352680.0],["2017-08-24",15.125,15.125004768371582,14.5073,14.6633,79154578.0],["2017-08-25",14.6633,14.994,14.4636,14.8317,69300434.0],["2017-08-28",14.8317,15.802,14.6913,15.3465,123308957.0],["2017-08-29",15.3465,15.5836,15.1344,15.2373,57504886.0],["2017-08-30",15.2373,15.9705,15.1936,15.7209,99618327.0],["2017-08-31",15.7209,16.3792,15.6866,16.0173,100767710.0],["2017-09-01",16.0173,17.6178,15.8176,17.1623,172143916.0],["2017-09-04",17.1623,18.0701,16.9876,17.3994,140581844.0],["2017-09-05",17.3994,17.6115,16.816,17.2122,87708820.0],["2017-09-06",17.2122,17.6833,16.9439,17.6271,87363110.0],["2017-09-07",17.6271,18.2667,16.8409,17.0156,130963377.0],["2017-09-08",17.0156,17.1279,16.6912,16.9532,74631137.0],["2017-09-11",16.9532,16.9938,16.7068,16.9283,52562241.0],["2017-09-12",16.9283,17.4243,16.4728,17.0125,112259705.0],["2017-09-13",17.0125,17.0188,16.6756,16.8284,41744287.0],["2017-09-14",16.8284,17.0187,16.4416,16.4759,57803752.0],["2017-09-15",16.4759,16.8004,16.2232,16.3698,61530348.0],["2017-09-18",16.3698,16.9096,16.369821548461914,16.8596,55318718.0],["2017-09-19",16.8596,17.1435,16.5882,16.635,44508090.0],["2017-09-20",16.635,17.0312,16.3979,17.0187,59241818.0],["2017-09-21",17.0187,17.1903,16.6693,16.7068,55782391.0],["2017-09-22",16.7068,16.706768035888672,16.0672,16.089,57299284.0],["2017-09-25",16.089,16.3137,15.7396,15.7708,36118990.0],["2017-09-26",15.7708,16.036,15.7084,15.9923,29476575.0],["2017-09-27",15.9923,16.0922,15.8582,15.9986,27793500.0],["2017-09-28",15.9986,16.1826,15.8426,15.8862,30699286.0],["2017-09-29",15.8862,16.0953,15.8706,15.9237,21733329.0],["2017-10-09",15.9237,16.5289,15.923683166503906,16.4353,39576727.0],["2017-10-10",16.4353,17.3557,16.4166,17.1155,75962355.0],["2017-10-11",17.1155,17.115463256835938,16.6475,16.8752,47063578.0],["2017-10-12",16.8752,17.3401,16.7224,16.9376,42882465.0],["2017-10-13",16.9376,16.9969,16.6568,16.8565,27848431.0],["2017-10-16",16.8565,17.1591,16.0859,16.1046,57454793.0],["2017-10-17",16.1046,16.2856,15.9112,16.1296,30380141.0],["2017-10-18",16.1296,16.2388,15.6928,15.8051,36023698.0],["2017-10-19",15.8051,15.9611,15.1624,15.306,46530831.0],["2017-10-20",15.306,15.593,15.2685,15.5368,23188905.0],["2017-10-23",15.5368,15.8644,15.536823272705078,15.7459,22373750.0],["2017-10-24",15.7459,15.8051,15.3372,15.6023,24773126.0],["2017-10-25",15.6023,16.1514,15.602339744567871,16.0547,37094467.0],["2017-10-26",16.0547,16.3948,15.9174,16.3542,42148453.0],["2017-10-27",16.3542,16.3792,16.0734,16.2606,28684692.0],["2017-10-30",16.2606,16.4353,15.7178,15.7459,39598230.0],["2017-10-31",15.7459,16.036,15.6928,15.9362,25877092.0],["2017-11-01",15.9362,16.7536,15.8363,16.4291,51468127.0],["2017-11-02",16.4291,16.9564,16.3137,16.6412,72711918.0],["2017-11-03",16.6412,16.8784,16.2419,16.4884,54548362.0],["2017-11-06",16.4884,17.0032,16.3792,16.9844,62652191.0],["2017-11-07",16.9844,17.0811,16.7224,17.0624,58437194.0],["2017-11-08",17.0624,17.156,16.635,16.6444,59657011.0],["2017-11-09",16.6444,16.7816,16.4759,16.6943,37259509.0],["2017-11-10",16.6943,17.6895,16.6007,17.6708,109245775.0],["2017-11-13",17.6708,18.0327,17.3432,17.936,89630509.0],["2017-11-14",17.936,17.935985565185547,17.4368,17.5741,62743339.0],["2017-11-15",17.5741,17.78,16.8066,16.8284,71785773.0],["2017-11-16",16.8284,17.0967,16.6912,16.8191,44371992.0],["2017-11-17",16.8191,17.3775,16.1483,16.2669,78593198.0],["2017-11-20",16.2669,16.266868591308594,15.3216,16.0235,62219364.0],["2017-11-21",16.0235,16.6194,15.9112,16.3105,61484257.0],["2017-11-22",16.3105,16.7473,16.0672,16.3261,52446619.0],["2017-11-23",16.3261,16.32614517211914,15.568,15.5992,47620888.0],["2017-11-24",15.5992,15.7895,15.256,15.2841,37083896.0],["2017-11-27",15.2841,15.7209,14.9285,15.0782,38412586.0],["2017-11-28",15.0782,15.49,15.0376,15.437,30970620.0],["2017-11-29",15.437,15.4432,14.8505,15.1312,34035449.0],["2017-11-30",15.1312,15.131243705749512,14.6009,14.6508,37115291.0],["2017-12-01",14.6508,15.0688,14.650788307189941,14.9441,31486426.0],["2017-12-04",14.9441,14.944053649902344,14.682,14.7506,23022455.0],["2017-12-05",14.7506,14.9097,13.3779,13.7148,71293466.0],["2017-12-06",13.7148,14.0611,13.6337,14.0237,33977707.0],["2017-12-07",14.0237,14.2202,13.8927,13.9925,25082438.0],["2017-12-08",13.9925,14.2452,13.9488,13.9707,30290899.0],["2017-12-11",13.9707,15.3434,13.970662117004395,15.1406,78023037.0],["2017-12-12",15.1406,15.4245,14.8161,15.1312,59423582.0],["2017-12-13",15.1312,15.4308,14.9846,15.2061,34374294.0],["2017-12-14",15.2061,15.6616,15.1687,15.3434,38514214.0],["2017-12-15",15.3434,15.4401,14.6945,14.7693,41059641.0],["2017-12-18",14.7693,15.334,14.769342422485352,14.8817,37990048.0],["2017-12-19",14.8817,15.7178,14.881656646728516,15.5805,68720824.0],["2017-12-20",15.5805,15.580500602722168,15.1375,15.256,41735899.0],["2017-12-21",15.256,15.4526,15.0158,15.2966,33245691.0],["2017-12-22",15.2966,15.4963,14.8754,14.8817,36879980.0],["2017-12-25",14.8817,15.0002,14.2889,14.3513,42422442.0],["2017-12-26",14.3513,14.6976,14.214,14.6258,25094926.0],["2017-12-27",14.6258,14.7725,14.3045,14.4262,23934273.0],["2017-12-28",14.4262,14.6601,14.2733,14.4792,22766508.0],["2017-12-29",14.4792,14.5666,14.1953,14.4761,32158393.0],["2018-01-02",14.4761,14.9222,14.4137,14.8442,34649702.0],["2018-01-03",14.8442,15.0127,14.6976,14.994,33512400.0],["2018-01-04",14.994,15.1406,14.7662,14.9035,30824892.0],["2018-01-05",14.9035,15.3902,14.903495788574219,14.9971,46579573.0],["2018-01-08",14.9971,15.0844,14.5073,14.9441,45313116.0],["2018-01-09",14.9441,14.944053649902344,14.6009,14.7413,27839942.0],["2018-01-10",14.7413,16.1577,14.741264343261719,15.7927,116507373.0],["2018-01-11",15.7927,17.0032,15.7178,16.6974,147076598.0],["2018-01-12",16.6974,16.7005,15.8925,15.9705,98256563.0],["2018-01-15",15.9705,15.970481872558594,15.1874,15.384,75382450.0],["2018-01-16",15.384,15.7209,15.3808,15.671,47158623.0],["2018-01-17",15.671,15.670977592468262,14.7194,14.994,60256315.0],["2018-01-18",14.994,15.1063,14.7912,14.8411,29251746.0],["2018-01-19",14.8411,15.3122,14.8193,15.125,38669311.0],["2018-01-22",15.125,16.0454,15.0002,15.8114,69557632.0],["2018-01-23",15.8114,15.811370849609375,15.5119,15.7271,36719527.0],["2018-01-24",15.7271,16.6163,15.6023,16.4197,101717142.0],["2018-01-25",16.4197,16.6288,15.8738,15.8894,68701185.0],["2018-01-26",15.8894,16.2107,15.7552,16.0298,43242284.0],["2018-01-29",16.0298,16.1982,15.437,15.7365,46366091.0],["2018-01-30",15.7365,16.3105,15.5899,16.2887,54410609.0],["2018-01-31",16.2887,16.288707733154297,15.7927,16.0641,54974290.0],["2018-02-01",16.0641,16.3698,14.7849,15.2217,73150647.0],["2018-02-02",15.2217,15.5368,14.8193,15.306,40340541.0],["2018-02-05",15.306,15.305954933166504,14.8442,15.0033,26534972.0],["2018-02-06",15.0033,15.003331184387207,13.5027,13.5089,73117179.0],["2018-02-07",13.5089,14.0331,13.0721,13.6556,52329637.0],["2018-02-08",13.6556,14.0393,13.5869,13.9239,31013595.0],["2018-02-09",13.9239,13.92386531829834,12.9474,13.5495,44884417.0],["2018-02-12",13.5495,14.0299,13.549482345581055,13.9644,29369230.0],["2018-02-13",13.9644,14.2421,13.824,13.902,26117451.0],["2018-02-14",13.902,13.9738,13.6899,13.8677,16260868.0],["2018-02-22",13.8677,14.4605,13.867706298828125,14.3482,30579818.0],["2018-02-23",14.3482,14.4418,14.161,14.2858,19639610.0],["2018-02-26",14.2858,14.7756,14.2857666015625,14.6601,37231177.0],["2018-02-27",14.6601,15.2872,14.660148620605469,14.7257,48767528.0],["2018-02-28",14.7257,15.1312,14.4449,14.8941,37348362.0],["2018-03-01",14.8941,15.7427,14.7725,15.7303,99300991.0],["2018-03-02",15.7303,15.7521,15.2248,15.3715,67393475.0],["2018-03-05",15.3715,16.0204,15.371471405029297,15.8145,68026296.0],["2018-03-06",15.8145,16.4946,15.814491271972656,16.0204,94813008.0],["2018-03-07",16.0204,16.020401000976562,15.4775,15.49,57837635.0],["2018-03-08",15.49,15.8394,15.49002742767334,15.593,38469897.0],["2018-03-09",15.593,16.3605,15.5524,16.2357,79070688.0],["2018-03-12",16.2357,16.8752,16.217,16.3074,85712242.0],["2018-03-13",16.3074,16.9096,16.0984,16.6381,87126485.0],["2018-03-14",16.6381,16.6444,15.9736,16.036,56785859.0],["2018-03-15",16.036,16.3854,15.8176,16.3449,50762126.0],["2018-03-16",16.3449,17.3089,16.344865798950195,16.4728,89302198.0],["2018-03-19",16.4728,16.7754,16.0547,16.3979,56767749.0],["2018-03-20",16.3979,16.5664,15.88,16.4073,48072524.0],["2018-03-21",16.4073,16.6912,15.7771,15.8207,56928921.0],["2018-03-22",15.8207,16.4946,15.82072925567627,16.1015,59090310.0],["2018-03-23",16.1015,16.10151481628418,14.7787,15.3465,74783620.0],["2018-03-26",15.3465,16.0641,15.1624,16.0329,53334101.0],["2018-03-27",16.0329,16.0329,16.03287696838379,16.0329,0.0],["2018-03-28",16.0329,18.6317,16.03287696838379,18.1825,194130021.0],["2018-03-29",18.1825,18.4882,17.6895,17.9797,106344733.0],["2018-03-30",17.9797,18.7783,17.979660034179688,18.6504,122581010.0],["2018-04-02",18.6504,20.488,18.650428771972656,19.6051,147377160.0],["2018-04-03",19.6051,20.279,19.29,20.2696,99007802.0],["2018-04-04",20.2696,20.5192,19.2432,19.2775,86066294.0],["2018-04-09",19.2775,20.0294,18.9562,19.4772,74440216.0],["2018-04-10",19.4772,19.6332,18.4476,19.0279,84629335.0],["2018-04-11",19.0279,19.7954,19.0092,19.1465,68583767.0],["2018-04-12",19.1465,19.7112,18.9967,19.056,54396608.0],["2018-04-13",19.056,20.4506,19.056007385253906,19.967,101523638.0],["2018-04-16",19.967,21.0246,19.5021,21.0059,133315337.0],["2018-04-17",21.0059,21.005908966064453,19.0311,19.7923,109436905.0],["2018-04-18",19.7923,20.644,19.003,20.254,104880366.0],["2018-04-19",20.254,20.2540283203125,19.159,19.237,82082973.0],["2018-04-20",19.237,19.5552,18.4102,18.4539,89956972.0],["2018-04-23",18.4539,18.822,17.7457,18.2885,69509798.0],["2018-04-24",18.2885,19.0248,17.9953,18.9281,79772364.0],["2018-04-25",18.9281,19.4054,18.588,18.9562,61724050.0],["2018-04-26",18.9562,19.159,18.4071,18.4539,46975706.0],["2018-04-27",18.4539,19.1933,18.0015,18.9936,64077532.0],["2018-05-02",18.9936,19.6394,18.9281,19.3181,62488131.0],["2018-05-03",19.3181,19.5926,18.5631,19.5833,59781134.0],["2018-05-04",19.5833,19.8328,19.2432,19.2494,48135577.0],["2018-05-07",19.2494,20.1667,19.24943733215332,20.0887,67602217.0],["2018-05-08",20.0887,20.4319,19.7798,20.0762,46197531.0],["2018-05-09",20.0762,20.1012,19.5021,19.5677,45144457.0],["2018-05-10",19.5677,19.6457,18.7284,18.9125,62825023.0],["2018-05-11",18.9125,19.1278,18.6255,18.7159,43029836.0],["2018-05-14",18.7159,18.9063,18.2448,18.457,48641467.0],["2018-05-15",18.457,18.9312,18.4102,18.9219,39840723.0],["2018-05-16",18.9219,18.921855926513672,18.4726,18.5132,35076250.0],["2018-05-17",18.5132,18.6879,18.3072,18.404,23495743.0],["2018-05-18",18.404,18.6099,18.0358,18.5069,34576722.0],["2018-05-21",18.5069,19.2026,18.506914138793945,19.0716,48449189.0],["2018-05-22",19.0716,19.071603775024414,18.6723,18.9593,31906254.0],["2018-05-23",18.9593,19.6082,18.7846,19.1902,59953216.0],["2018-05-24",19.1902,20.2089,19.19016456604004,19.9237,80597927.0],["2018-05-25",19.9237,19.923662185668945,19.3782,19.7136,45964299.0],["2018-05-28",19.7136,19.7481,18.8454,18.8798,50947520.0],["2018-05-29",18.8798,19.2152,18.5914,18.6165,34113906.0],["2018-05-30",18.6165,18.616527557373047,17.8203,17.8862,56124107.0],["2018-05-31",17.8862,18.2686,17.4755,18.0836,40157038.0],["2018-06-01",18.0836,18.3626,17.8611,18.0868,31403819.0],["2018-06-04",18.0868,18.2654,17.1903,17.3,57304411.0],["2018-06-05",17.3,17.7357,17.2467,17.7138,34265928.0],["2018-06-06",17.7138,18.1808,17.7137508392334,17.9739,33549214.0],["2018-06-07",17.9739,18.4817,17.93,17.9394,30234022.0],["2018-06-08",17.9394,18.1307,17.5319,17.8266,28623059.0],["2018-06-11",17.8266,18.1808,17.6699,18.1432,27970808.0],["2018-06-12",18.1432,18.2592,17.6229,18.0993,32499985.0],["2018-06-13",18.0993,18.09931182861328,17.6009,17.6072,26678424.0],["2018-06-14",17.6072,17.7984,17.3972,17.4034,24139435.0],["2018-06-15",17.4034,17.5069,16.5759,16.6323,49342002.0],["2018-06-19",16.6323,16.632308959960938,14.9678,15.3597,63001851.0],["2018-06-20",15.3597,15.8298,15.1998,15.5916,43915912.0],["2018-06-21",15.5916,15.6543,14.6982,14.7703,45727574.0],["2018-06-22",14.7703,15.297,14.482,15.1152,32625081.0],["2018-06-25",15.1152,15.4286,14.9522,15.0462,32016924.0],["2018-06-26",15.0462,15.8079,14.8174,15.6543,40627319.0],["2018-06-27",15.6543,15.7922,15.4255,15.5791,34360472.0],["2018-06-28",15.5791,15.8173,15.4223,15.5415,28903144.0],["2018-06-29",15.5415,16.7013,15.541459083557129,16.5978,49969351.0],["2018-07-02",16.5978,16.8956,16.3032,16.5539,45396141.0],["2018-07-03",16.5539,17.4097,16.4913,17.2686,46476983.0],["2018-07-04",17.2686,17.268638610839844,16.601,16.7389,34475814.0],["2018-07-05",16.7389,16.9959,16.5445,16.601,27347337.0],["2018-07-06",16.601,16.9771,14.9396,14.9396,133737414.0],["2018-07-09",14.9396,15.786,14.939611434936523,15.6073,70882773.0],["2018-07-10",15.6073,15.9082,15.5038,15.8424,46577608.0],["2018-07-11",15.8424,15.84238338470459,15.1308,15.5101,35906698.0],["2018-07-12",15.5101,16.6104,15.510113716125488,16.2781,48972850.0],["2018-07-13",16.2781,16.5132,16.1433,16.3063,29254075.0],["2018-07-16",16.3063,16.306310653686523,15.8612,16.0994,36821244.0],["2018-07-17",16.0994,16.09942054748535,15.5164,15.9082,35743708.0],["2018-07-18",15.9082,16.2373,15.8142,15.8863,27937832.0],["2018-07-19",15.8863,16.1841,15.5791,15.9208,28661808.0],["2018-07-20",15.9208,16.4568,15.7013,16.3439,53695969.0],["2018-07-23",16.3439,17.0492,16.2624,16.7734,54078263.0],["2018-07-24",16.7734,17.3188,16.695,16.8862,51649396.0],["2018-07-25",16.8862,17.2342,16.7546,16.8643,30726226.0],["2018-07-26",16.8643,16.9113,16.3032,16.4818,31441658.0],["2018-07-27",16.4818,16.5633,16.1747,16.3094,23802259.0],["2018-07-30",16.3094,16.5571,15.8142,15.9772,27706803.0],["2018-07-31",15.9772,16.1527,15.8142,16.0367,17800980.0],["2018-08-01",16.0367,16.3314,15.9239,15.9584,18251314.0],["2018-08-02",15.9584,15.958366394042969,14.7421,15.4474,39703549.0],["2018-08-03",15.4474,15.5132,15.065,15.0963,16939196.0],["2018-08-06",15.0963,15.2468,14.6951,14.8895,20186380.0],["2018-08-07",14.8895,15.2029,14.3816,15.1904,37783806.0],["2018-08-08",15.1904,15.190381050109863,14.5196,14.5447,30954814.0],["2018-08-09",14.5447,15.4537,14.482,15.3502,43952231.0],["2018-08-10",15.3502,15.8048,15.2938,15.67,41901983.0],["2018-08-13",15.67,16.3314,15.3659,16.2468,47425658.0],["2018-08-14",16.2468,16.2468,15.8675,15.9772,22951324.0],["2018-08-15",15.9772,16.1778,15.4443,15.5822,27397743.0],["2018-08-16",15.5822,15.974,15.2155,15.6136,28056066.0],["2018-08-17",15.6136,16.0493,15.3095,15.3816,25706441.0],["2018-08-20",15.3816,16.0022,15.228,15.9897,29149427.0],["2018-08-21",15.9897,16.0775,15.7076,15.9646,28427613.0],["2018-08-22",15.9646,16.2499,15.8016,15.927,19902502.0],["2018-08-23",15.927,16.9771,15.927020072937012,16.8329,75310187.0],["2018-08-24",16.8329,17.2968,16.6354,17.1464,67788429.0],["2018-08-27",17.1464,17.4128,17.021,17.2404,49377819.0],["2018-08-28",17.2404,17.5194,17.0147,17.1809,35606165.0],["2018-08-29",17.1809,17.2906,16.8705,17.0273,23626726.0],["2018-08-30",17.0273,17.1589,16.7389,16.9677,24394871.0],["2018-08-31",16.9677,17.0837,16.648,16.7201,25786458.0],["2018-09-03",16.7201,17.6479,16.4568,17.5915,52099779.0],["2018-09-04",17.5915,17.9896,17.2812,17.72,54106554.0],["2018-09-05",17.72,17.8078,17.3094,17.3972,34415615.0],["2018-09-06",17.3972,18.3281,17.3815,17.6793,57306174.0],["2018-09-07",17.6793,17.9896,16.626,16.974,62229757.0],["2018-09-10",16.974,17.1777,16.51946258544922,16.5195,36756049.0],["2018-09-11",16.5195,17.0304,16.4818,16.8549,26209254.0],["2018-09-12",16.8549,17.3345,16.7702,16.9897,33081843.0],["2018-09-13",16.9897,17.4222,16.5728,17.021,40631434.0],["2018-09-14",17.021,17.1464,16.206,16.2781,51929663.0],["2018-09-17",16.2781,16.5539,16.0963,16.2405,23133829.0],["2018-09-18",16.2405,16.5665,15.8298,16.4881,38315960.0],["2018-09-19",16.4881,16.9709,16.2687,16.7138,42605178.0],["2018-09-20",16.7138,17.1119,16.7075,16.7796,30862687.0],["2018-09-21",16.7796,17.231,16.5696,17.1934,37196347.0],["2018-09-25",17.1934,17.4912,17.0241,17.3282,32230809.0],["2018-09-26",17.3282,17.5413,17.0461,17.3188,35740193.0],["2018-09-27",17.3188,17.4881,17.1621,17.3094,26571860.0],["2018-09-28",17.3094,17.416,16.8925,17.3063,35377919.0],["2018-10-08",17.3063,17.306251525878906,16.4286,16.4818,32501123.0],["2018-10-09",16.4818,16.7922,15.67,16.0649,43853827.0],["2018-10-10",16.0649,16.1433,15.5791,15.974,27088376.0],["2018-10-11",15.974,15.974037170410156,14.4193,14.7327,51413181.0],["2018-10-12",14.7327,15.0713,14.3221,14.8581,36591780.0],["2018-10-15",14.8581,15.2029,14.8393,14.8456,23777964.0],["2018-10-16",14.8456,15.0462,13.8864,14.2061,37592169.0],["2018-10-17",14.2061,14.7515,13.9741,14.6167,35001290.0],["2018-10-18",14.6167,14.8801,14.3284,14.482,30955537.0],["2018-10-19",14.482,15.3471,14.2312,15.2656,48223988.0],["2018-10-22",15.2656,16.7107,15.265610694885254,16.369,74359307.0],["2018-10-23",16.369,16.6354,16.1057,16.2499,38121212.0],["2018-10-24",16.2499,16.4787,15.949,16.253,33699126.0],["2018-10-25",16.253,16.253021240234375,15.3283,15.8831,50129176.0],["2018-10-26",15.8831,16.112,14.67,15.1089,58853707.0],["2018-10-29",15.1089,15.108882904052734,13.667,14.1622,57490488.0],["2018-10-30",14.1622,14.7641,13.5353,14.645,50921302.0],["2018-10-31",14.645,14.8895,14.3879,14.6481,29169985.0],["2018-11-01",14.6481,15.4631,14.648092269897461,14.9553,53543095.0],["2018-11-02",14.9553,15.9678,14.955286026000977,15.9019,64479271.0],["2018-11-05",15.9019,15.949,15.3314,15.6606,36959277.0],["2018-11-06",15.6606,16.0148,15.3597,15.9803,38045588.0],["2018-11-07",15.9803,16.09,15.7546,15.8925,36637197.0],["2018-11-08",15.8925,16.0994,15.3346,15.3659,34285056.0],["2018-11-09",15.3659,15.8048,15.2907,15.6073,27722717.0],["2018-11-12",15.6073,17.0398,15.4506,16.9332,72855853.0],["2018-11-13",16.9332,17.9144,16.7075,17.3658,86937382.0],["2018-11-14",17.3658,17.8047,17.231,17.4912,49121439.0],["2018-11-15",17.4912,17.8987,17.2028,17.7106,48285833.0],["2018-11-16",17.7106,18.4473,17.71061897277832,18.1495,59531893.0],["2018-11-19",18.1495,18.149465560913086,17.6323,17.9332,32497758.0],["2018-11-20",17.9332,17.933177947998047,17.3658,17.5257,33476253.0],["2018-11-21",17.5257,17.6761,17.2404,17.4912,27354888.0],["2018-11-22",17.4912,17.836,17.3188,17.5194,27679028.0],["2018-11-23",17.5194,17.5382,16.5916,16.6762,40910154.0],["2018-11-26",16.6762,16.8862,16.5195,16.6135,22257408.0],["2018-11-27",16.6135,17.1715,16.613500595092773,16.9646,29495950.0],["2018-11-28",16.9646,17.3345,16.5696,17.1934,35978869.0],["2018-11-29",17.1934,17.5539,16.6072,16.6229,34738026.0],["2018-11-30",16.6229,16.986522674560547,16.62290382385254,16.9865,22002535.0],["2018-12-03",16.9865,18.0241,16.986522674560547,17.6072,43236428.0],["2018-12-04",17.6072,17.7326,17.3658,17.6887,24061235.0],["2018-12-05",17.6887,17.688674926757812,17.2404,17.5006,20405823.0],["2018-12-06",17.5006,17.500598907470703,16.8987,16.974,23997769.0],["2018-12-07",16.974,17.4034,16.973979949951172,17.3595,19466086.0],["2018-12-10",17.3595,17.7357,17.2404,17.6699,25474652.0],["2018-12-11",17.6699,17.7984,17.2248,17.416,19197208.0],["2018-12-12",17.416,17.5445,17.2404,17.3595,10314753.0],["2018-12-13",17.3595,17.7576,17.115,17.5884,32677723.0],["2018-12-14",17.5884,17.588367462158203,17.0147,17.021,24905835.0],["2018-12-17",17.021,17.0210018157959,16.6166,16.7796,19495158.0],["2018-12-18",16.7796,16.8329,16.3157,16.579,21916772.0],["2018-12-19",16.579,16.7608,16.3627,16.3784,16057810.0],["2018-12-20",16.3784,16.7577,16.378406524658203,16.7358,20697741.0],["2018-12-21",16.7358,16.8486,16.4881,16.7107,16760323.0],["2018-12-24",16.7107,17.0398,16.648,16.8298,17411427.0],["2018-12-25",16.8298,17.021,16.4536,16.8862,24453818.0],["2018-12-26",16.8862,16.9897,16.695,16.8925,19650388.0],["2018-12-27",16.8925,17.4254,16.7953,16.8078,28168339.0],["2018-12-28",16.8078,16.9113,15.833,16.2938,42856551.0],["2019-01-02",16.2938,16.29376983642578,15.7609,15.8392,24630274.0],["2019-01-03",15.8392,16.3533,15.6731,16.0148,29791475.0],["2019-01-04",16.0148,16.8392,15.7828,16.7169,29116627.0],["2019-01-07",16.7169,17.4943,15.7828,17.3282,45024695.0],["2019-01-08",17.3282,17.5445,17.1401,17.2467,26505789.0],["2019-01-09",17.2467,17.5852,17.0837,17.1025,29925417.0],["2019-01-10",17.1025,17.5225,17.10250473022461,17.2248,24420184.0],["2019-01-11",17.2248,17.5758,17.115,17.5539,25721263.0],["2019-01-14",17.5539,17.8266,17.3031,17.3815,21688357.0],["2019-01-15",17.3815,18.1651,17.1683,18.1401,39536173.0],["2019-01-16",18.1401,19.7419,18.140060424804688,18.5256,80520869.0],["2019-01-17",18.5256,18.7889,18.2153,18.231,29889264.0],["2019-01-18",18.231,18.6823,18.1839,18.6698,27693217.0],["2019-01-21",18.6698,19.466,18.3752,18.8328,40352164.0],["2019-01-22",18.8328,18.9645,18.2968,18.4473,22488416.0],["2019-01-23",18.4473,18.5695,18.1683,18.2686,27288783.0],["2019-01-24",18.2686,19.0397,18.268579483032227,18.7074,42677481.0],["2019-01-25",18.7074,18.9488,18.5288,18.5507,25077895.0],["2019-01-28",18.5507,19.5287,18.550697326660156,19.0898,48304842.0],["2019-01-29",19.0898,20.2183,19.0898494720459,19.9895,73102756.0],["2019-01-30",19.9895,20.4691,19.6635,19.7419,46266435.0],["2019-01-31",19.7419,19.9895,19.372,19.5506,32369602.0],["2019-02-01",19.5506,20.6885,19.550642013549805,20.6133,51145192.0],["2019-02-11",20.6133,21.6289,20.613277435302734,21.6289,73844716.0],["2019-02-12",21.6289,21.62889862060547,21.1869,21.3217,45241302.0],["2019-02-13",21.3217,21.9894,21.2183,21.4722,56171591.0],["2019-02-14",21.4722,21.6759,21.2057,21.3938,39807747.0],["2019-02-15",21.3938,21.6132,20.9926,21.0365,44129108.0],["2019-02-18",21.0365,22.259,21.03645133972168,22.259,67188753.0],["2019-02-19",22.259,22.6069,21.6665,22.1304,61521284.0],["2019-02-20",22.1304,22.130434036254883,21.3405,21.7543,44484400.0],["2019-02-21",21.7543,23.0426,21.6289,22.1587,74049229.0],["2019-02-22",22.1587,24.374828338623047,21.7794,24.3748,82498129.0],["2019-02-25",24.3748,24.374828338623047,24.3748,24.3748,0.0],["2019-02-26",24.3748,29.4811,24.374828338623047,27.2712,195191489.0],["2019-02-27",27.2712,28.2053,26.3308,26.9484,119243361.0],["2019-02-28",26.9484,27.4374,26.0487,27.0925,72847047.0],["2019-03-01",27.0925,28.7382,26.801,27.6693,95857057.0],["2019-03-04",27.6693,29.3714,27.1835,27.6819,121344616.0],["2019-03-05",27.6819,27.681856155395508,26.801,27.4656,73927056.0],["2019-03-06",27.4656,28.2994,27.1145,28.1176,99805982.0],["2019-03-07",28.1176,30.9293,27.2085,28.8072,140027465.0],["2019-03-08",28.8072,28.807186126708984,26.4876,26.497,108902915.0],["2019-03-11",26.497,27.6129,26.49696922302246,27.2399,71962176.0],["2019-03-12",27.2399,29.9639,27.239870071411133,29.8698,156294894.0],["2019-03-13",29.8698,29.86981964111328,27.2712,27.6254,113170791.0],["2019-03-14",27.6254,27.625431060791016,25.3873,25.8606,90903481.0],["2019-03-15",25.8606,26.5816,25.0206,25.4469,68777945.0],["2019-03-18",25.4469,26.2932,24.8826,26.2305,65135115.0],["2019-03-19",26.2305,26.9891,25.9547,26.4782,55964245.0],["2019-03-20",26.4782,27.1145,25.8606,26.2932,51041784.0],["2019-03-21",26.2932,27.989,26.293216705322266,27.5345,89417593.0],["2019-03-22",27.5345,27.6474,26.4249,27.08,49027606.0],["2019-03-25",27.08,27.080007553100586,25.9265,26.0142,49243948.0],["2019-03-26",26.0142,26.5377,25.8951,26.1616,48701116.0],["2019-03-27",26.1616,26.4155,25.077,25.3873,54490749.0],["2019-03-28",25.3873,26.0801,25.1021,25.4531,35839796.0],["2019-03-29",25.4531,27.5157,25.45313835144043,27.4468,78831594.0],["2019-04-01",27.4468,30.1927,27.446758270263672,30.1864,121627635.0],["2019-04-02",30.1864,32.9731,29.4968,30.5281,136849416.0],["2019-04-03",30.5281,32.1863,30.1519,31.3713,80439099.0],["2019-04-04",31.3713,31.37130355834961,30.1896,30.5093,64881835.0],["2019-04-08",30.5093,31.4497,29.5595,31.0328,92961312.0],["2019-04-09",31.0328,31.03277015686035,29.2899,29.6629,74735354.0],["2019-04-10",29.6629,29.66293716430664,28.243,28.6222,69055726.0],["2019-04-11",28.6222,29.3087,28.5313,28.8135,54138527.0],["2019-04-12",28.8135,29.1833,28.4624,28.8385,38992144.0],["2019-04-15",28.8385,29.6222,27.9075,28.0298,49552829.0],["2019-04-16",28.0298,28.5815,27.2587,28.431,65035760.0],["2019-04-17",28.431,28.6191,27.9608,28.2492,38180351.0],["2019-04-18",28.2492,28.3527,27.663,27.6787,32771474.0],["2019-04-19",27.6787,28.6254,27.678720474243164,28.2931,41128151.0],["2019-04-22",28.2931,28.3589,27.1772,27.1991,50811416.0],["2019-04-23",27.1991,27.6787,26.6067,27.0925,48324764.0],["2019-04-24",27.0925,28.3903,27.092544555664062,28.337,64491018.0],["2019-04-25",28.337,28.5094,27.1709,27.1991,54580412.0],["2019-04-26",27.1991,27.7414,26.7383,26.9233,45989690.0],["2019-05-06",26.9233,26.923276901245117,23.4313,23.4313,71972345.0],["2019-05-07",23.4313,24.0551,22.8827,23.8075,51115631.0],["2019-05-08",23.8075,24.7635,23.1022,24.0833,48048686.0],["2019-05-09",24.0833,24.845,23.9799,24.4595,45236722.0],["2019-05-10",24.4595,26.5126,24.459461212158203,26.171,83337552.0],["2019-05-13",26.171,26.4876,25.4782,25.823,47000936.0],["2019-05-14",25.823,26.3873,25.5472,26.0644,45513692.0],["2019-05-15",26.0644,27.747,26.064388275146484,27.276,44572312.0],["2019-05-16",27.276,27.276025772094727,26.4201,26.4774,38990179.0],["2019-05-17",26.4774,27.1245,25.4167,25.7034,49945512.0],["2019-05-20",25.7034,26.3545,25.3225,26.1047,39500866.0],["2019-05-21",26.1047,26.8951,25.474,26.547,45900620.0],["2019-05-22",26.547,26.8255,26.2726,26.7272,32642145.0],["2019-05-23",26.7272,26.72722625732422,25.2528,25.515,44534368.0],["2019-05-24",25.515,26.0269,25.2406,25.2488,28938044.0],["2019-05-27",25.2488,26.375,25.1054,26.1989,45332680.0],["2019-05-28",26.1989,26.588,25.9286,26.416,38937588.0],["2019-05-29",26.416,26.4856,25.9696,26.1211,25580292.0],["2019-05-30",26.1211,26.121095657348633,25.3307,25.5395,26870645.0],["2019-05-31",25.5395,26.0597,25.4781,25.5313,27075931.0],["2019-06-03",25.5313,25.9122,25.2242,25.3552,26679775.0],["2019-06-04",25.3552,25.4535,23.9054,24.2986,52027360.0],["2019-06-05",24.2986,25.0522,24.29859733581543,24.6344,31705351.0],["2019-06-06",24.6344,24.9416,24.3641,24.5034,28272119.0],["2019-06-10",24.5034,24.8556,23.7539,24.4297,30116333.0],["2019-06-11",24.4297,26.4733,24.3682,26.3668,62863545.0],["2019-06-12",26.3668,26.3996,25.7525,25.8016,38753326.0],["2019-06-13",25.8016,26.8214,25.7034,26.5716,50159105.0],["2019-06-14",26.5716,26.7108,25.6706,25.7034,34385416.0],["2019-06-17",25.7034,26.0965,25.5723,25.8795,20622597.0],["2019-06-18",25.8795,26.7149,25.646,26.2931,36230591.0],["2019-06-19",26.2931,27.8494,26.293106079101562,26.846,66970642.0],["2019-06-20",26.846,28.7873,26.845998764038086,28.2794,85543021.0],["2019-06-21",28.2794,29.3197,28.2794246673584,28.6685,81013990.0],["2019-06-24",28.6685,29.1395,28.2016,28.4596,47750604.0],["2019-06-25",28.4596,28.5866,27.2801,28.0542,55182449.0],["2019-06-26",28.0542,28.132,27.4399,27.7921,29323915.0],["2019-06-27",27.7921,28.6931,27.792062759399414,28.3368,45346668.0],["2019-06-28",28.3368,28.336761474609375,27.6815,27.9108,28793425.0],["2019-07-01",27.9108,29.1108,27.910829544067383,28.7709,61290676.0],["2019-07-02",28.7709,28.9347,28.2999,28.5866,32956006.0],["2019-07-03",28.5866,28.586584091186523,27.6856,27.8371,34375462.0],["2019-07-04",27.8371,28.1074,27.6282,27.9231,22038584.0],["2019-07-05",27.9231,28.1156,27.8535,28.0419,20221927.0],["2019-07-08",28.0419,28.04188346862793,26.8542,26.9484,40503639.0],["2019-07-09",26.9484,27.3006,26.6658,26.9893,25336720.0],["2019-07-10",26.9893,27.19,26.7969,26.8378,16752843.0],["2019-07-11",26.8378,27.2719,26.6207,26.7068,28122514.0],["2019-07-12",26.7068,26.8788,26.4569,26.6945,21293328.0],["2019-07-15",26.6945,28.4596,26.4242,28.0091,56984634.0],["2019-07-16",28.0091,28.2303,27.7265,28.0378,27555105.0],["2019-07-17",28.0378,28.2835,27.8535,27.8944,27300878.0],["2019-07-18",27.8944,27.894445419311523,27.276,27.3129,24362969.0],["2019-07-19",27.3129,28.046,27.312883377075195,27.6487,27600778.0],["2019-07-22",27.6487,28.2057,27.2678,27.5463,30466617.0],["2019-07-23",27.5463,28.7955,27.54633331298828,28.734,59445236.0],["2019-07-24",28.734,29.2787,28.5579,28.6726,54230939.0],["2019-07-25",28.6726,29.3606,28.5907,29.1149,44058826.0],["2019-07-26",29.1149,29.4671,28.5456,28.7791,48292040.0],["2019-07-29",28.7791,29.0576,28.6194,28.8118,26720335.0],["2019-07-30",28.8118,29.4384,28.811840057373047,28.9634,42311364.0],["2019-07-31",28.9634,29.3033,28.517,29.1149,34228053.0],["2019-08-01",29.1149,29.4303,28.9265,29.2296,33473441.0],["2019-08-02",29.2296,29.22957992553711,28.091,28.2426,53448784.0],["2019-08-05",28.2426,28.5047,27.3579,27.4071,48788914.0],["2019-08-06",27.4071,27.407081604003906,25.6993,26.6453,59440698.0],["2019-08-07",26.6453,26.8501,26.3668,26.3668,28009171.0],["2019-08-08",26.3668,27.1368,26.3668270111084,27.0303,33802855.0],["2019-08-09",27.0303,27.5013,26.4569,26.7231,32530623.0],["2019-08-12",26.7231,27.480802536010742,26.7231,27.4808,30159591.0],["2019-08-13",27.4808,27.480802536010742,26.7764,26.8624,23407270.0],["2019-08-14",26.8624,27.5996,26.8542,26.9525,28058346.0],["2019-08-15",26.9525,27.1122,26.0801,27.0672,28495129.0],["2019-08-16",27.0672,27.8412,26.9525,27.3866,40344733.0],["2019-08-19",27.3866,29.4794,27.386606216430664,29.4671,79945625.0],["2019-08-20",29.4671,29.7333,28.947,29.0207,49746671.0],["2019-08-21",29.0207,29.3443,28.8774,29.0371,28341571.0],["2019-08-22",29.0371,29.2787,28.8036,29.033,27574800.0],["2019-08-23",29.033,30.3476,29.032995223999023,29.5326,70758582.0],["2019-08-26",29.5326,29.532642364501953,28.7914,29.0084,34545388.0],["2019-08-27",29.0084,31.5435,29.008424758911133,30.8801,78323595.0],["2019-08-28",30.8801,31.2691,30.6016,31.0521,42832272.0],["2019-08-29",31.0521,31.0644,30.3517,30.6958,44499129.0],["2019-08-30",30.6958,31.6173,30.1838,30.4296,49664457.0],["2019-09-02",30.4296,32.6329,30.429561614990234,32.2971,72098199.0],["2019-09-03",32.2971,32.6207,31.8016,32.4282,47206394.0],["2019-09-04",32.4282,32.9688,31.9449,32.5674,50776569.0],["2019-09-05",32.5674,34.8363,32.56740951538086,33.1735,95587026.0],["2019-09-06",33.1735,34.2302,32.9892,33.5462,56311318.0],["2019-09-09",33.5462,34.8404,33.54623794555664,34.5537,59219285.0],["2019-09-10",34.5537,34.9346,33.6322,34.0295,57498233.0],["2019-09-11",34.0295,34.267,33.0507,33.1121,53745440.0],["2019-09-12",33.1121,33.8124,33.11210632324219,33.6118,39405727.0],["2019-09-16",33.6118,33.9886,33.1736,33.3292,32563409.0],["2019-09-17",33.3292,33.32917785644531,32.1005,32.3872,49724371.0],["2019-09-18",32.3872,32.6002,32.035,32.3463,30423563.0],["2019-09-19",32.3463,33.0466,32.346256256103516,32.8336,29372614.0],["2019-09-20",32.8336,32.9278,32.3872,32.6821,26923393.0],["2019-09-23",32.6821,32.68208694458008,31.0767,31.7115,52569288.0],["2019-09-24",31.7115,32.2602,31.711456298828125,31.7729,38261092.0],["2019-09-25",31.7729,31.8794,31.1258,31.261,30774845.0],["2019-09-26",31.261,31.6173,30.2494,30.3517,37890941.0],["2019-09-27",30.3517,30.9784,30.35174560546875,30.7326,26370764.0],["2019-09-30",30.7326,30.9251,30.2657,30.278,22675183.0],["2019-10-08",30.278,30.9128,29.975,30.0036,27256002.0],["2019-10-09",30.0036,30.34764862060547,29.4712,30.3476,21357626.0],["2019-10-10",30.3476,30.9825,30.3026,30.962,32627142.0],["2019-10-11",30.962,31.7401,30.6507,31.2569,46469200.0],["2019-10-14",31.2569,32.0391,31.2282,31.6009,41110307.0],["2019-10-15",31.6009,31.600873947143555,30.6671,30.6753,32164428.0],["2019-10-16",30.6753,30.9988,30.577,30.6958,19064579.0],["2019-10-17",30.6958,30.8023,30.2698,30.3067,18824579.0],["2019-10-18",30.3067,30.5934,29.5286,29.549,29201948.0],["2019-10-21",29.549,29.9422,29.0289,29.6719,21329984.0],["2019-10-22",29.6719,30.2535,29.671894073486328,30.2453,20169686.0],["2019-10-23",30.2453,30.4828,29.7128,29.7825,18579093.0],["2019-10-24",29.7825,29.9872,29.5286,29.8275,14538608.0],["2019-10-25",29.8275,30.7122,29.6146,30.7122,24095322.0],["2019-10-28",30.7122,33.7838,30.7121524810791,33.7838,145798908.0],["2019-10-29",33.7838,36.3803,33.1776,33.1981,207001119.0],["2019-10-30",33.1981,33.8616,31.994,32.379,112617504.0],["2019-10-31",32.379,32.5428,31.1627,31.2323,72778862.0],["2019-11-01",31.2323,31.7401,31.048,31.564,47878825.0],["2019-11-04",31.564,32.2561,31.564016342163086,31.7565,51818411.0],["2019-11-05",31.7565,32.1333,31.0562,31.9367,55347317.0],["2019-11-06",31.9367,31.9818,31.1012,31.2241,38791206.0],["2019-11-07",31.2241,31.6418,31.1299,31.5599,28960128.0],["2019-11-08",31.5599,32.4568,31.559919357299805,31.7115,48381685.0],["2019-11-11",31.7115,31.7647,31.134,31.2569,30220437.0],["2019-11-12",31.2569,31.4084,30.3722,30.9947,34737247.0],["2019-11-13",30.9947,31.3633,30.7162,31.3019,23692918.0],["2019-11-14",31.3019,31.5067,31.0029,31.392,24626028.0],["2019-11-15",31.392,31.392004013061523,30.6343,30.6384,27875684.0],["2019-11-18",30.6384,30.9374,30.3804,30.6958,16474720.0],["2019-11-19",30.6958,31.392,30.6425,31.3715,27325721.0],["2019-11-20",31.3715,32.2602,31.37152671813965,31.6582,43456480.0],["2019-11-21",31.6582,31.9244,31.2937,31.5804,19735317.0],["2019-11-22",31.5804,32.1865,31.2896,31.4534,33795854.0],["2019-11-25",31.4534,31.45343017578125,30.2657,30.2985,34796731.0],["2019-11-26",30.2985,30.6753,29.9627,30.4623,26369597.0],["2019-11-27",30.4623,30.462324142456055,29.9709,30.0896,17251736.0],["2019-11-28",30.0896,30.319,30.0282,30.0937,11295525.0],["2019-11-29",30.0937,30.2207,29.6473,29.8193,18898760.0],["2019-12-02",29.8193,30.4951,29.819332122802734,30.0241,21265120.0],["2019-12-03",30.0241,30.024105072021484,29.1477,29.6924,26597147.0],["2019-12-04",29.6924,29.692367553710938,29.1641,29.4344,22925309.0],["2019-12-05",29.4344,30.3968,29.43435287475586,30.2207,33308001.0],["2019-12-06",30.2207,30.3026,29.807,30.2125,22698034.0],["2019-12-09",30.2125,30.5852,29.9504,30.4255,25074636.0],["2019-12-10",30.4255,31.519,30.405,31.4698,42637222.0],["2019-12-11",31.4698,31.7483,31.2036,31.4125,27566826.0],["2019-12-12",31.4125,31.6091,31.0848,31.0848,21007926.0],["2019-12-13",31.0848,32.6166,31.084840774536133,32.4691,69292935.0],["2019-12-16",32.4691,32.9892,32.2111,32.6985,48356700.0],["2019-12-17",32.6985,33.9271,32.3995,32.9319,63181496.0],["2019-12-18",32.9319,33.1162,32.465,32.5551,34852296.0],["2019-12-19",32.5551,32.85,31.9899,32.6166,32023033.0],["2019-12-20",32.6166,33.0834,32.0759,32.1087,27754504.0],["2019-12-23",32.1087,32.108707427978516,31.0848,31.1954,38054098.0],["2019-12-24",31.1954,31.5313,30.962,31.4698,22211714.0],["2019-12-25",31.4698,31.7606,31.134,31.3388,25514414.0],["2019-12-26",31.3388,31.777,31.2077,31.7729,21422267.0],["2019-12-27",31.7729,31.9367,30.9456,30.9579,33937823.0],["2019-12-30",30.9579,31.9449,30.3968,31.7033,46124285.0],["2019-12-31",31.7033,31.8794,31.351,31.8343,27480096.0],["2020-01-02",31.8343,32.7558,31.834314346313477,32.5346,41566649.0],["2020-01-03",32.5346,32.8869,31.9654,32.3667,38720349.0],["2020-01-06",32.3667,33.2145,31.9572,32.764,49741738.0],["2020-01-07",32.764,33.792,32.4855,33.4193,53776366.0],["2020-01-08",33.4193,33.419273376464844,33.132591247558594,33.1326,54492282.0],["2020-01-09",33.1326,34.3981,33.132591247558594,33.6118,42475652.0],["2020-01-10",33.6118,34.1196,33.1736,33.3292,30761099.0],["2020-01-13",33.3292,33.7756,33.32917785644531,33.7756,37540498.0],["2020-01-14",33.7756,33.77558517456055,33.41518020629883,33.4152,29603881.0],["2020-01-15",33.4152,34.181,33.2227,34.1565,42530984.0],["2020-01-16",34.1565,34.5496,33.7879,34.2589,40422352.0],["2020-01-17",34.2589,36.1551,34.25885772705078,35.7947,70096928.0],["2020-01-20",35.7947,37.0397,34.8937,35.7988,68553652.0],["2020-01-21",35.7988,36.6342,35.5489,35.9503,48049518.0],["2020-01-22",35.9503,38.2233,35.6308,37.781,62978512.0],["2020-01-23",37.781,38.2397,35.5899,36.323,68259232.0],["2020-02-03",36.323,36.32298278808594,32.690277099609375,32.6903,47363576.0],["2020-02-04",32.6903,34.2588,32.690277099609375,34.0008,73806927.0],["2020-02-05",34.0008,35.0902,33.5831,33.9476,66703968.0],["2020-02-06",33.9476,36.4991,33.8288,36.0609,77413807.0],["2020-02-07",36.0609,37.6376,35.68,37.3755,65492193.0],["2020-02-10",37.3755,40.4963,37.1912,38.5796,72033877.0],["2020-02-11",38.5796,39.2144,37.8137,38.3339,46078370.0],["2020-02-12",38.3339,40.4881,38.252,40.0745,62311685.0],["2020-02-13",40.0745,40.9304,39.2349,39.3373,50822825.0],["2020-02-14",39.3373,40.7912,38.6615,39.2267,54899419.0],["2020-02-17",39.2267,40.5332,39.2266960144043,40.3407,52416373.0],["2020-02-18",40.3407,40.6069,39.9229,40.5413,37089621.0],["2020-02-19",40.5413,40.54134750366211,39.4683,39.5011,50090373.0],["2020-02-20",39.5011,43.4532,39.5010871887207,42.9577,103083265.0],["2020-02-21",42.9577,43.4328,41.9092,42.241,73240549.0],["2020-02-24",42.241,42.9004,41.3113,41.9789,59790095.0],["2020-02-25",41.9789,42.0854,39.7182,41.5857,65655525.0],["2020-02-26",41.5857,41.58570098876953,38.8171,38.9072,77284289.0],["2020-02-27",38.9072,42.7939,38.90724182128906,41.3277,91621073.0],["2020-02-28",41.3277,41.32768630981445,39.2922,39.3946,71532196.0],["2020-03-02",39.3946,41.0779,38.9441,40.1359,60387266.0],["2020-03-03",40.1359,44.1495,40.135894775390625,42.413,107341331.0],["2020-03-04",42.413,43.3263,40.5577,42.1017,60157868.0],["2020-03-05",42.1017,43.2075,40.5454,41.2949,63793542.0],["2020-03-06",41.2949,41.294921875,40.1891,40.3202,32492377.0],["2020-03-09",40.3202,40.320194244384766,37.138,37.3264,78746844.0],["2020-03-10",37.3264,39.6199,37.269,39.5461,63215114.0],["2020-03-11",39.5461,39.8492,38.2438,38.3257,35491403.0],["2020-03-12",38.3257,38.325687408447266,36.7407,37.3387,46059172.0],["2020-03-13",37.3387,37.9571,34.8158,37.5885,55502008.0],["2020-03-16",37.5885,37.5967,34.5169,34.8117,62201718.0],["2020-03-17",34.8117,36.1674,34.1974,35.6349,56368189.0],["2020-03-18",35.6349,37.3428,35.209,35.5817,50235127.0],["2020-03-19",35.5817,36.7407,34.8363,36.1223,48066385.0],["2020-03-20",36.1223,36.8595,35.6595,36.4008,31970291.0],["2020-03-23",36.4008,36.40080261230469,34.1974,34.3449,41285573.0],["2020-03-24",34.3449,35.73733139038086,34.344852447509766,35.7373,43531328.0],["2020-03-25",35.7373,37.2199,35.73733139038086,36.6711,38578283.0],["2020-03-26",36.6711,37.1871,36.1755,36.6465,27181956.0],["2020-03-27",36.6465,37.2527,36.4704,36.4704,23675878.0],["2020-03-30",36.4704,36.47042465209961,35.3032,35.9175,24990418.0],["2020-03-31",35.9175,36.7448,35.91753387451172,35.9994,20092036.0],["2020-04-01",35.9994,36.6138,35.4261,35.5366,22649930.0],["2020-04-02",35.5366,36.7407,35.3564,36.7366,27866956.0],["2020-04-03",36.7366,36.736629486083984,36.0445,36.1223,19526188.0],["2020-04-07",36.1223,38.2438,36.1223030090332,37.8178,41717827.0],["2020-04-08",37.8178,38.211,37.4738,37.6417,22707578.0],["2020-04-09",37.6417,39.0997,37.6417350769043,38.3011,29778019.0],["2020-04-10",38.3011,38.301109313964844,36.9946,37.2977,24792211.0],["2020-04-13",37.2977,37.4697,36.5319,36.8636,18445042.0],["2020-04-14",36.8636,37.7318,36.86358642578125,37.7032,21782652.0],["2020-04-15",37.7032,38.3421,37.568,37.5967,25400850.0],["2020-04-16",37.5967,38.6533,37.1298,38.3707,34397038.0],["2020-04-17",38.3707,39.8001,38.370731353759766,38.9933,47802850.0],["2020-04-20",38.9933,39.9926,38.9072,39.6567,27996655.0],["2020-04-21",39.6567,39.669,38.7639,39.1735,20202706.0],["2020-04-22",39.1735,39.4806,38.7311,39.3536,16794809.0],["2020-04-23",39.3536,39.71,38.9195,38.9646,13865145.0],["2020-04-24",38.9646,39.2349,38.5427,38.7885,14479065.0],["2020-04-27",38.7885,41.5693,38.78847885131836,40.9509,58873575.0],["2020-04-28",40.9509,42.2205,39.6977,41.2949,52259933.0],["2020-04-29",41.2949,41.4424,40.5495,40.7338,18075932.0],["2020-04-30",40.7338,42.7529,40.73383331298828,42.0239,33088559.0],["2020-05-06",42.0239,42.798,41.471,42.544,28111785.0],["2020-05-07",42.544,42.9495,41.7495,42.1836,20389104.0],["2020-05-08",42.1836,43.5433,42.18364334106445,42.3434,23406199.0],["2020-05-11",42.3434,43.1625,41.4669,41.9707,22991098.0],["2020-05-12",41.9707,42.9167,41.725,42.7898,20761344.0],["2020-05-13",42.7898,43.101,42.2287,43.0027,16808655.0],["2020-05-14",43.0027,43.4942,42.5932,42.8594,16309382.0],["2020-05-15",42.8594,43.7727,42.6137,42.6915,19836567.0],["2020-05-18",42.6915,42.9782,41.7741,42.5522,21914630.0],["2020-05-19",42.5522,44.8785,42.55223846435547,44.3911,41644952.0],["2020-05-20",44.3911,45.2553,43.9038,44.2109,25807391.0],["2020-05-21",44.2109,44.4321,42.1017,42.4785,32593618.0],["2020-05-22",42.4785,43.3304,41.7249,42.0608,24732652.0],["2020-05-25",42.0608,42.3638,41.1188,41.9215,18547471.0],["2020-05-26",41.9215,43.3181,41.921531677246094,43.1256,21273160.0],["2020-05-27",43.1256,43.4942,42.4908,42.544,14872860.0],["2020-05-28",42.544,44.4362,42.54404830932617,42.6628,32816420.0],["2020-05-29",42.6628,43.5884,42.3065,43.1297,23426908.0],["2020-06-01",43.1297,46.0498,43.129703521728516,45.6075,42437827.0],["2020-06-02",45.6075,45.8655,44.731,44.8416,19398916.0],["2020-06-03",44.8416,45.6034,44.3543,44.6819,21379168.0],["2020-06-04",44.6819,45.0874,43.9447,44.6819,15385712.0],["2020-06-05",44.6819,45.1498,43.6839,44.8663,24489907.0],["2020-06-08",44.8663,46.3215,44.86627960205078,45.7544,31686210.0],["2020-06-09",45.7544,46.4446,45.4655,46.0112,19620695.0],["2020-06-10",46.0112,48.285,46.0112,47.7821,32172716.0],["2020-06-11",47.7821,50.1683,47.643,49.1731,32735819.0],["2020-06-12",49.1731,49.9596,48.1727,48.697,30806444.0],["2020-06-15",48.697,50.5053,48.69697570800781,49.6333,32019840.0],["2020-06-16",49.6333,50.9066,49.63325119018555,50.4197,21095012.0],["2020-06-17",50.4197,51.1955,49.9596,51.0136,21271082.0],["2020-06-18",51.0136,51.3132,48.1513,49.9168,40328702.0],["2020-06-19",49.9168,51.3078,49.916805267333984,50.6658,30266694.0],["2020-06-22",50.6658,53.2125,50.66582107543945,52.6079,32622704.0],["2020-06-23",52.6079,55.5773,51.9285,55.1064,36877473.0],["2020-06-24",55.1064,56.1444,54.5821,55.6254,25239856.0],["2020-06-29",55.6254,57.1395,54.4644,55.5184,29333566.0],["2020-06-30",55.5184,59.3866,55.51840591430664,57.621,45777375.0],["2020-07-01",57.621,58.1346,55.4275,57.2358,33893978.0],["2020-07-02",57.2358,57.2518,55.2669,55.7752,44551081.0],["2020-07-03",55.7752,57.2412,54.8389,56.6847,41043305.0],["2020-07-06",56.6847,61.5159,56.68473815917969,60.7829,52995435.0],["2020-07-07",60.7829,64.3354,60.7829475402832,62.5966,48683567.0],["2020-07-08",62.5966,65.3894,61.9225,64.4692,38920541.0],["2020-07-09",64.4692,65.4857,63.6667,63.9235,39950668.0],["2020-07-10",63.9235,63.92347717285156,61.8048,62.6501,37321507.0],["2020-07-13",62.6501,64.0198,62.3826,63.5062,33050253.0],["2020-07-14",63.5062,63.506160736083984,60.5261,62.0777,40768236.0],["2020-07-15",62.0777,64.0786,61.5213,61.7941,36265292.0],["2020-07-16",61.7941,63.9288,56.9469,57.1395,64525238.0],["2020-07-17",57.1395,58.247,53.1804,55.2883,63045422.0],["2020-07-20",55.2883,57.5568,54.9459,56.9255,36173439.0],["2020-07-21",56.9255,62.0616,56.2139,57.4338,94757899.0],["2020-07-22",57.4338,58.905,55.802,57.3161,49582694.0],["2020-07-23",57.3161,58.0918,55.1599,56.658,43378449.0],["2020-07-24",56.658,57.7066,54.0204,54.7373,48807404.0],["2020-07-27",54.7373,57.1769,54.73728561401367,56.7115,36645476.0],["2020-07-28",56.7115,58.4021,56.3316,56.9843,25239643.0],["2020-07-29",56.9843,58.6268,56.2353,58.5038,34617775.0],["2020-07-30",58.5038,58.8194,57.193,57.3054,26054970.0],["2020-07-31",57.3054,59.6541,57.086,58.6001,31138552.0],["2020-08-03",58.6001,59.1084,58.049,58.8355,27630712.0],["2020-08-04",58.8355,59.2742,57.4231,57.7494,26640479.0],["2020-08-05",57.7494,59.6969,57.74941635131836,59.1511,30516749.0],["2020-08-06",59.1511,59.1512,57.8778,58.9371,22261384.0],["2020-08-07",58.9371,59.119,55.2562,56.8078,33210673.0],["2020-08-10",56.8078,56.80778884887695,54.5661,55.8715,27248717.0],["2020-08-11",55.8715,56.7115,54.5714,54.6677,23197982.0],["2020-08-12",54.6677,54.667728424072266,51.6289,52.7791,42505703.0],["2020-08-13",52.7791,54.8603,52.77913284301758,53.3141,22167181.0],["2020-08-14",53.3141,55.374,53.1376,55.1599,25338518.0],["2020-08-17",55.1599,57.1395,55.15994644165039,55.7485,31095841.0],["2020-08-18",55.7485,56.2728,55.1332,56.2032,22040382.0],["2020-08-19",56.2032,56.20322036743164,54.0364,54.2718,21264543.0],["2020-08-20",54.2718,54.7319,53.1001,54.0953,15889175.0],["2020-08-21",54.0953,54.6891,53.3409,53.8278,20602188.0],["2020-08-24",53.8278,55.6522,53.8277587890625,55.0422,21247464.0],["2020-08-25",55.0422,58.6375,54.9513,57.2572,43235563.0],["2020-08-26",57.2572,58.6803,56.4493,57.0325,28772319.0],["2020-08-27",57.0325,58.9318,56.7115,58.0758,32127302.0],["2020-08-28",58.0758,61.2591,57.3803,61.1254,40141481.0],["2020-08-31",61.1254,61.5266,59.4294,59.622,28548820.0],["2020-09-01",59.622,60.4512,59.1886,59.7076,18783189.0],["2020-09-02",59.7076,60.1891,58.8515,59.1083,17729600.0],["2020-09-03",59.1083,59.3866,58.0758,58.3165,16164479.0],["2020-09-04",58.3165,58.316524505615234,56.2193,56.979,24731657.0],["2020-09-07",56.979,57.621,54.9406,55.0529,24070415.0],["2020-09-08",55.0529,56.1818,54.5714,55.39,16790302.0],["2020-09-09",55.39,55.3900032043457,53.2499,53.9562,19282734.0],["2020-09-10",53.9562,55.5773,53.8545,54.0578,18235293.0],["2020-09-11",54.0578,54.7854,53.1269,54.2558,16680622.0],["2020-09-14",54.2558,54.8389,53.8545,54.6731,13921311.0],["2020-09-15",54.6731,54.7854,52.945,53.7689,20773783.0],["2020-09-16",53.7689,53.7689094543457,50.409,50.8531,46435026.0],["2020-09-17",50.8531,51.8857,49.1945,51.2864,28599216.0],["2020-09-18",51.2864,53.5014,50.9387,53.2178,25609644.0],["2020-09-21",53.2178,53.7475,52.3672,52.7363,18647525.0],["2020-09-22",52.7363,53.496,52.2174,52.5223,12251566.0],["2020-09-23",52.5223,52.9022,51.6288,52.4849,13697123.0],["2020-09-24",52.4849,52.48487091064453,51.0938,51.2864,13382347.0],["2020-09-25",51.2864,52.5384,51.28644561767578,52.1318,11634078.0],["2020-09-28",52.1318,53.9829,52.13176345825195,52.6614,13606714.0],["2020-09-29",52.6614,53.7368,52.5919,52.6614,12761810.0],["2020-09-30",52.6614,53.1429,52.3137,52.747,11328462.0],["2020-10-09",52.747,54.3895,52.74703598022461,53.5174,16894599.0],["2020-10-12",53.5174,55.3204,53.5174446105957,55.2348,27801169.0],["2020-10-13",55.2348,56.1711,54.7908,56.123,19286203.0],["2020-10-14",56.123,56.12297058105469,53.496,53.7743,22331582.0],["2020-10-15",53.7743,53.774253845214844,49.2213,51.6824,77071055.0],["2020-10-16",51.6824,52.0515,50.7728,51.7466,22780441.0],["2020-10-19",51.7466,53.0306,51.0403,51.3667,17220678.0],["2020-10-20",51.3667,51.9606,50.9761,51.7787,10225114.0],["2020-10-21",51.7787,52.0569,51.142,51.372,12280564.0],["2020-10-22",51.372,52.7417,50.5909,52.2388,20529569.0],["2020-10-23",52.2388,53.1055,50.8317,51.0243,17508723.0],["2020-10-26",51.0243,51.0242805480957,48.1352,48.6595,39891366.0],["2020-10-27",48.6595,49.0073,48.0443,48.8361,18904436.0],["2020-10-28",48.8361,50.1041,48.3653,49.8098,22951002.0],["2020-10-29",49.8098,49.809810638427734,48.3546,49.0287,17900067.0],["2020-10-30",49.0287,50.821,48.0443,49.7242,38053834.0],["2020-11-02",49.7242,49.724205017089844,45.626,47.0812,64290264.0],["2020-11-03",47.0812,48.4081,46.3215,48.3385,33347688.0],["2020-11-04",48.3385,48.33851623535156,45.931,47.1347,33223361.0],["2020-11-05",47.1347,50.1736,47.134735107421875,49.8419,49182467.0],["2020-11-06",49.8419,50.8317,49.1464,49.5423,23160422.0],["2020-11-09",49.5423,51.2062,49.54229736328125,50.3448,31234266.0],["2020-11-10",50.3448,51.2864,50.1469,50.6444,21827092.0],["2020-11-11",50.6444,50.644432067871094,47.4985,47.7019,36261447.0],["2020-11-12",47.7019,48.2583,47.5092,47.552,14756550.0],["2020-11-13",47.552,48.0282,46.8191,47.4397,14552931.0],["2020-11-16",47.4397,50.3983,47.0117,50.0773,32904584.0],["2020-11-17",50.0773,50.821,49.2213,49.6226,21418342.0],["2020-11-18",49.6226,49.62255096435547,48.1513,48.3118,17789031.0],["2020-11-19",48.3118,49.4513,47.6162,49.3283,14271766.0],["2020-11-20",49.3283,49.4888,48.2743,48.5258,15543875.0],["2020-11-23",48.5258,48.8468,48.0443,48.1673,18513078.0],["2020-11-24",48.1673,48.16731262207031,47.0652,47.1829,21403270.0],["2020-11-25",47.1829,47.4557,45.6795,45.733,24650653.0],["2020-11-26",45.733,46.0005,44.6683,45.6955,20110250.0],["2020-11-27",45.6955,46.5462,45.2408,45.8774,14169675.0],["2020-11-30",45.8774,48.2048,45.87744903564453,47.3113,34387891.0],["2020-12-01",47.3113,48.3118,46.6532,48.2262,21755845.0],["2020-12-02",48.2262,49.0501,48.0657,48.5151,24134898.0],["2020-12-03",48.5151,50.1094,48.515071868896484,49.8526,24825123.0],["2020-12-04",49.8526,50.4732,49.2213,50.4518,18920437.0],["2020-12-07",50.4518,52.1585,50.2913,51.8322,29466910.0],["2020-12-08",51.8322,53.48,51.2008,52.5116,27618236.0],["2020-12-09",52.5116,56.46,52.51162338256836,54.8229,57525045.0],["2020-12-10",54.8229,55.4596,53.6726,54.8871,24209569.0],["2020-12-11",54.8871,55.5024,53.501399993896484,53.5014,26620996.0],["2020-12-14",53.5014,55.2562,53.501399993896484,54.7587,19788779.0],["2020-12-15",54.7587,55.1546,53.8599,54.1916,16732044.0],["2020-12-16",54.1916,54.855,53.48,53.6566,17106283.0],["2020-12-17",53.6566,54.8336,52.8433,54.1381,19320111.0],["2020-12-18",54.1381,54.8015,53.7689,54.2504,13629299.0],["2020-12-21",54.2504,54.5714,52.3083,53.5014,20066151.0],["2020-12-22",53.5014,53.9294,51.2543,51.2543,26187723.0],["2020-12-23",51.2543,52.9503,51.1259,52.6026,17447874.0],["2020-12-24",52.6026,52.60258102416992,48.7451,49.1464,33744525.0],["2020-12-25",49.1464,50.4946,48.7023,50.2967,21315397.0],["2020-12-28",50.2967,51.5754,49.7028,49.7563,20254710.0],["2020-12-29",49.7563,50.9333,49.75630187988281,50.3876,18946582.0],["2020-12-30",50.3876,54.5714,50.0238,54.1702,33832995.0],["2020-12-31",54.1702,56.1765,54.170166015625,56.123,33233818.0],["2021-01-04",56.123,57.498,55.7485,56.8024,25275637.0],["2021-01-05",56.8024,59.1672,56.337,58.6429,27625232.0],["2021-01-06",58.6429,58.6589,54.5768,55.2081,50740111.0],["2021-01-07",55.2081,55.5773,51.1473,52.517,75092916.0],["2021-01-08",52.517,53.5282,51.4951,53.2392,43815970.0],["2021-01-11",53.2392,53.7422,51.6717,51.9338,34493184.0],["2021-01-12",51.9338,54.5661,51.2543,54.0364,38955187.0],["2021-01-13",54.0364,54.03641891479492,50.5053,50.8263,55711140.0],["2021-01-14",50.8263,52.5651,50.2913,51.2543,30468599.0],["2021-01-15",51.2543,52.5919,50.0934,51.142,28285788.0],["2021-01-18",51.142,52.4581,50.4411,51.8964,32918538.0],["2021-01-19",51.8964,53.4211,51.4202,52.1639,28361438.0],["2021-01-20",52.1639,53.4426,51.2704,52.8594,27306295.0],["2021-01-21",52.8594,54.7747,52.0355,54.5661,37178501.0],["2021-01-22",54.5661,55.0422,53.2339,53.3837,29932311.0],["2021-01-25",53.3837,53.38370132446289,51.249,51.2864,40685528.0],["2021-01-26",51.2864,51.891,49.9168,49.9703,30998902.0],["2021-01-27",49.9703,51.6288,49.5423,51.1794,26565963.0],["2021-01-28",51.1794,51.7466,50.3555,50.4572,18891478.0],["2021-01-29",50.4572,53.9294,50.45717239379883,51.9659,38655134.0],["2021-02-01",51.9659,55.2348,51.965911865234375,55.2188,47084646.0],["2021-02-02",55.2188,58.1025,55.21879577636719,57.6906,40168490.0],["2021-02-03",57.6906,57.835,56.337,56.658,23175383.0],["2021-02-04",56.658,56.65798568725586,54.0204,55.374,28655122.0],["2021-02-05",55.374,55.5345,53.0145,53.1001,25566657.0],["2021-02-08",53.1001,55.3739,53.10013961791992,54.7052,21336746.0],["2021-02-09",54.7052,57.0753,54.70518112182617,56.5242,24936320.0],["2021-02-10",56.5242,57.6103,56.1765,56.8987,22309858.0],["2021-02-18",56.8987,58.798,54.3039,54.427,28253496.0],["2021-02-19",54.427,54.5179,50.9708,52.3297,34626371.0],["2021-02-22",52.3297,54.4216,51.3613,51.6182,30956165.0],["2021-02-23",51.6182,52.2495,51.0938,51.2918,22208550.0],["2021-02-24",51.2918,51.7894,49.2213,49.8633,38488318.0],["2021-02-25",49.8633,50.3662,48.8307,48.9538,22186300.0],["2021-02-26",48.9538,48.95378494262695,46.0112,46.7602,38903246.0],["2021-03-01",46.7602,48.4188,46.7174,48.3439,26657720.0],["2021-03-02",48.3439,49.6493,48.2048,48.5151,23382894.0],["2021-03-03",48.5151,49.7456,47.5414,49.4085,17759896.0],["2021-03-04",49.4085,49.408546447753906,46.7763,47.0652,24196705.0],["2021-03-05",47.0652,48.1513,46.2787,47.6484,15582024.0],["2021-03-08",47.6484,48.3118,44.5667,45.2301,29870750.0],["2021-03-09",45.2301,46.5462,44.4704,45.6367,21798371.0],["2021-03-10",45.6367,47.017,44.9412,45.3531,17223772.0],["2021-03-11",45.3531,46.3001,45.1552,45.9202,12913132.0],["2021-03-12",45.9202,47.001,45.3638,46.9742,19215348.0],["2021-03-15",46.9742,47.2899,45.7704,46.9207,17386325.0],["2021-03-16",46.9207,47.2952,45.2675,45.8667,19840549.0],["2021-03-17",45.8667,47.9319,44.9412,47.8838,21671806.0],["2021-03-18",47.8838,48.3653,47.2578,47.6162,18348599.0],["2021-03-19",47.6162,47.61624526977539,45.4762,45.4815,26419605.0],["2021-03-22",45.4815,47.0117,45.48154067993164,46.7549,13268513.0],["2021-03-23",46.7549,47.0277,44.8181,45.1498,22831743.0],["2021-03-24",45.1498,45.4334,44.0317,44.2885,15825791.0],["2021-03-25",44.2885,45.0482,42.8707,44.2778,15778622.0],["2021-03-26",44.2778,45.7437,44.0959,45.2354,15470798.0],["2021-03-29",45.2354,45.5297,43.6036,44.0317,23522611.0],["2021-03-30",44.0317,45.1391,43.9247,44.5774,18582554.0],["2021-03-31",44.5774,45.1659,44.1922,44.9412,11995581.0],["2021-04-01",44.9412,45.3531,44.6576,45.2622,11363259.0],["2021-04-02",45.2622,45.7062,45.0535,45.3585,11045228.0],["2021-04-06",45.3585,46.1289,44.8342,46.0112,11322869.0],["2021-04-07",46.0112,46.011207580566406,44.3045,45.1284,15896478.0],["2021-04-08",45.1284,45.5992,44.572,45.0482,12971307.0],["2021-04-09",45.0482,45.4762,43.7802,44.3206,13026970.0],["2021-04-12",44.3206,44.5132,42.876,43.7534,18951050.0],["2021-04-13",43.7534,43.9461,43.0954,43.3789,11970724.0],["2021-04-14",43.3789,44.1868,43.0205,43.9782,13119304.0],["2021-04-15",43.9782,44.2992,43.6571,44.235,7220382.0],["2021-04-16",44.235,44.9251,43.8818,44.0317,9036332.0],["2021-04-19",44.0317,46.4232,44.031654357910156,46.268,24629044.0],["2021-04-20",46.268,48.6274,46.2573,46.9207,28044318.0],["2021-04-21",46.9207,47.1668,45.7865,46.2894,13586780.0],["2021-04-22",46.2894,47.7661,46.28940963745117,47.3273,15970459.0],["2021-04-23",47.3273,47.6858,46.7656,47.2417,10548476.0],["2021-04-26",47.2417,48.1352,46.2466,46.4499,14070583.0],["2021-04-27",46.4499,48.7291,46.44991683959961,48.3064,28523249.0],["2021-04-28",48.3064,49.9703,47.4611,49.9436,32190964.0],["2021-04-29",49.9436,50.6551,48.4723,50.5963,27461042.0],["2021-04-30",50.5963,50.596275329589844,49.1089,49.1624,14224999.0],["2021-05-06",49.1624,49.162437438964844,47.3487,48.1673,13126797.0],["2021-05-07",48.1673,48.3974,46.3804,46.5462,13593783.0],["2021-05-10",46.5462,47.1989,45.3103,45.7437,12426530.0],["2021-05-11",45.7437,45.74369812011719,44.7967,45.4922,11439420.0],["2021-05-12",45.4922,45.7758,44.77,45.6367,10778939.0],["2021-05-13",45.6367,45.63669204711914,44.7111,44.9947,9220696.0],["2021-05-14",44.9947,46.8512,44.6309,46.7014,18355539.0],["2021-05-17",46.7014,48.6274,46.1824,47.4611,18114703.0],["2021-05-18",47.4611,47.8998,46.6211,47.6162,9383874.0],["2021-05-19",47.6162,48.2369,46.5302,48.0443,14230883.0],["2021-05-20",48.0443,49.7563,47.6697,49.2587,18988353.0],["2021-05-21",49.2587,49.7028,47.3487,47.6216,14744589.0],["2021-05-24",47.6216,49.2213,47.62159729003906,49.141,14353506.0],["2021-05-25",49.141,52.854,48.7986,52.6989,38255928.0],["2021-05-26",52.6989,53.8064,51.6289,51.9873,23910415.0],["2021-05-27",51.9873,52.3779,50.3823,50.8691,24624168.0],["2021-05-28",50.8691,50.86913299560547,49.3176,50.1308,22066411.0],["2021-05-31",50.1308,50.4518,49.4888,50.2271,22157650.0],["2021-06-01",50.2271,50.2806,48.6756,49.1143,23753280.0],["2021-06-02",49.1143,49.3764,47.4022,47.7125,28975506.0],["2021-06-03",47.7125,48.0443,46.8565,46.9528,20718330.0],["2021-06-04",46.9528,47.7982,46.5462,47.017,23039252.0],["2021-06-07",47.017,47.5467,46.7602,47.445,19151281.0],["2021-06-08",47.445,47.8838,47.001,47.7286,18253282.0],["2021-06-09",47.7286,48.0282,47.231,47.6162,13055686.0],["2021-06-10",47.6162,48.0443,47.0117,47.5948,20314146.0],["2021-06-11",47.5948,48.1459,46.482,46.9742,23545096.0],["2021-06-15",46.9742,48.6863,46.4713,48.4723,31439719.0],["2021-06-16",48.4723,49.1571,47.0866,47.3755,23241864.0],["2021-06-17",47.3755,48.0068,46.9207,47.3487,13946316.0],["2021-06-18",47.3487,47.8035,45.3959,45.7972,31197031.0],["2021-06-21",45.7972,47.5039,45.5404,46.6318,31584669.0],["2021-06-22",46.6318,48.285,46.0647,47.6055,23509522.0],["2021-06-23",47.6055,47.7446,46.5462,46.7763,20978462.0],["2021-06-24",46.7763,47.017,46.0112,46.0754,14140499.0],["2021-06-25",46.0754,46.7763,45.6902,46.5837,18217730.0],["2021-06-28",46.5837,46.9207,45.9577,46.6693,16465687.0],["2021-06-29",46.6693,49.6921,46.66926956176758,49.5583,57336118.0],["2021-06-30",49.5583,50.3983,48.6916,49.8901,28301320.0],["2021-07-01",49.8901,50.195,48.6595,49.6119,23071146.0],["2021-07-02",49.6119,49.61185073852539,48.4723,48.59,20989865.0],["2021-07-05",48.59,48.589969635009766,45.5885,45.9577,54527485.0],["2021-07-06",45.9577,46.4018,45.2087,45.5939,21539832.0],["2021-07-07",45.5939,45.7437,44.8823,45.1445,22564192.0],["2021-07-08",45.1445,45.5083,44.8877,45.0856,21715652.0],["2021-07-09",45.0856,45.0963,44.0852,44.984,21611842.0],["2021-07-12",44.984,45.931,44.98397445678711,45.733,24238519.0],["2021-07-13",45.733,46.5088,45.5832,46.3322,16650970.0],["2021-07-14",46.3322,47.017,45.7972,46.375,16289920.0],["2021-07-15",46.375,46.5409,45.5992,46.2787,11844785.0],["2021-07-16",46.2787,49.1026,46.278709411621094,47.3028,22069154.0],["2021-07-19",47.3028,47.30284118652344,45.0382,46.1405,18335317.0],["2021-07-20",46.1405,46.14052200317383,45.5931,46.1405,10165490.0],["2021-07-21",46.1405,47.8653,46.14052200317383,47.0854,20961281.0],["2021-07-22",47.0854,47.7528,46.7929,46.8829,16247019.0],["2021-07-23",46.8829,47.2204,45.0907,45.3381,21740280.0],["2021-07-26",45.3381,45.6681,43.1935,44.0033,22220199.0],["2021-07-27",44.0033,44.4458,39.6015,39.894,57122591.0],["2021-07-28",39.894,40.1189,38.3717,39.3615,31742101.0],["2021-07-29",39.3615,40.9588,39.361541748046875,40.2464,21350089.0],["2021-07-30",40.2464,41.8587,39.5865,41.7762,20528938.0],["2021-08-02",41.7762,42.5786,40.8313,41.3412,22178035.0],["2021-08-03",41.3412,41.8512,40.9438,41.3562,15435592.0],["2021-08-04",41.3562,41.9487,41.1538,41.4687,12878507.0],["2021-08-05",41.4687,41.46872329711914,39.8265,40.2089,19542699.0],["2021-08-06",40.2089,40.4414,38.7691,39.1591,26157136.0],["2021-08-09",39.1591,40.8838,38.7541,40.8013,21119699.0],["2021-08-10",40.8013,40.8613,39.894,40.7338,12559666.0],["2021-08-11",40.7338,40.8913,40.0064,40.1789,17900031.0],["2021-08-12",40.1789,40.5839,39.444,39.624,18167646.0],["2021-08-13",39.624,39.8415,38.5067,38.5742,23115882.0],["2021-08-16",38.5742,39.1216,38.1542,38.7691,16760763.0],["2021-08-17",38.7691,38.9116,37.4118,38.2667,23930383.0],["2021-08-18",38.2667,40.4864,37.5543,39.7815,39398655.0],["2021-08-19",39.7815,42.3536,39.78148651123047,41.8137,49933980.0],["2021-08-20",41.8137,41.9862,39.2116,40.1114,28650053.0],["2021-08-23",40.1114,42.5786,39.9315,41.4837,32350955.0],["2021-08-24",41.4837,42.4361,41.0563,41.7537,23433932.0],["2021-08-25",41.7537,43.1185,41.6937,42.7135,24810997.0],["2021-08-26",42.7135,42.71353530883789,40.4714,40.6813,27435869.0],["2021-08-27",40.6813,40.68134689331055,38.7691,39.1066,30391414.0],["2021-08-30",39.1066,39.1065788269043,36.3095,37.4943,37272774.0],["2021-08-31",37.4943,37.5918,36.1145,37.1644,26036689.0],["2021-09-01",37.1644,38.3192,36.3695,37.7043,35448293.0],["2021-09-02",37.7043,38.6042,36.5795,36.7969,35647660.0],["2021-09-03",36.7969,40.4789,36.79693603515625,40.4789,43150162.0],["2021-09-06",40.4789,44.3033,40.47887420654297,43.8834,91576020.0],["2021-09-07",43.8834,45.2182,43.88336181640625,44.5208,57175002.0],["2021-09-08",44.5208,46.2905,44.1383,44.9857,51949206.0],["2021-09-09",44.9857,44.98569107055664,41.8887,42.0686,50405422.0],["2021-09-10",42.0686,43.9059,42.06863784790039,42.5411,51105431.0],["2021-09-13",42.5411,44.5808,41.9037,43.216,48780917.0],["2021-09-14",43.216,43.7184,41.1688,41.3037,43725860.0],["2021-09-15",41.3037,41.6187,40.0439,40.8238,23666258.0],["2021-09-16",40.8238,40.823822021484375,39.909,40.1939,18325732.0],["2021-09-17",40.1939,41.2363,40.0889,41.0863,16396816.0],["2021-09-22",41.0863,41.08628463745117,39.7815,40.0514,15141044.0],["2021-09-23",40.0514,41.1313,40.05143737792969,40.7788,19056034.0],["2021-09-24",40.7788,41.3188,40.4039,40.9888,16678867.0],["2021-09-27",40.9888,42.3086,40.7188,41.2588,21530561.0],["2021-09-28",41.2588,41.8437,40.3589,41.6187,17733931.0],["2021-09-29",41.6187,41.61870193481445,39.744,41.0563,20544531.0],["2021-09-30",41.0563,43.7034,40.7188,42.9535,26231804.0],["2021-10-08",42.9535,44.2433,42.7585,44.0558,21602453.0],["2021-10-11",44.0558,44.05583572387695,42.5111,42.5561,18598360.0],["2021-10-12",42.5561,43.1185,41.9187,42.5936,13916142.0],["2021-10-13",42.5936,43.3284,41.6037,43.081,12880767.0],["2021-10-14",43.081,43.4034,42.0911,42.826,9334491.0],["2021-10-15",42.826,43.7859,42.4511,43.5834,19720187.0],["2021-10-18",43.5834,43.8684,42.0461,42.8185,14277669.0],["2021-10-19",42.8185,47.1004,42.5861,44.4383,55808434.0],["2021-10-20",44.4383,44.9032,43.2685,43.3809,23645809.0],["2021-10-21",43.3809,44.0108,42.6535,42.8185,13421301.0],["2021-10-22",42.8185,44.1308,42.818519592285156,43.5159,15340702.0],["2021-10-25",43.5159,45.4281,43.171,45.0382,19790033.0],["2021-10-26",45.0382,46.3355,44.7832,45.6306,22193614.0],["2021-10-27",45.6306,46.3055,44.5433,45.9381,16850197.0],["2021-10-28",45.9381,46.4405,44.9932,45.4806,21469108.0],["2021-10-29",45.4806,47.4903,44.9932,47.2429,41248255.0],["2021-11-01",47.2429,47.6028,45.9156,46.6804,22090021.0],["2021-11-02",46.6804,47.3328,46.028,46.6729,14299983.0],["2021-11-03",46.6729,47.0854,46.3805,46.5005,9058582.0],["2021-11-04",46.5005,47.7903,46.118,47.6928,17190655.0],["2021-11-05",47.6928,48.8251,47.2803,47.5503,18707912.0],["2021-11-08",47.5503,48.3527,46.3505,46.6129,14944633.0],["2021-11-09",46.6129,46.61294937133789,44.0783,45.8031,24150543.0],["2021-11-10",45.8031,46.403,44.7082,45.0682,13807792.0],["2021-11-11",45.0682,46.6279,44.4458,46.4855,16316131.0],["2021-11-12",46.4855,48.3227,46.463,47.2579,17798550.0],["2021-11-15",47.2579,48.2177,46.403,47.5428,14776798.0],["2021-11-16",47.5428,47.9777,46.253,46.568,12057394.0],["2021-11-17",46.568,47.0029,46.163,46.388,8600430.0],["2021-11-18",46.388,46.38798141479492,43.7709,44.0783,24377498.0],["2021-11-19",44.0783,44.4308,43.7184,43.9434,10807524.0],["2021-11-22",43.9434,44.2208,43.126,43.4184,22395058.0],["2021-11-23",43.4184,44.5133,43.1785,44.1383,19245106.0],["2021-11-24",44.1383,44.6932,43.1935,43.3659,14028582.0],["2021-11-25",43.3659,43.7184,42.4436,42.7435,12461901.0],["2021-11-26",42.7435,43.2685,42.0461,42.856,10202904.0],["2021-11-29",42.856,43.9358,42.6085,43.7334,18633110.0],["2021-11-30",43.7334,44.5283,43.4934,43.8009,12959124.0],["2021-12-01",43.8009,44.6108,43.6434,43.9059,11234847.0],["2021-12-02",43.9059,44.0933,43.2385,43.3809,10920354.0],["2021-12-03",43.3809,44.3558,43.38093566894531,44.0558,11155496.0],["2021-12-06",44.0558,44.9707,43.8984,44.1158,14087191.0],["2021-12-07",44.1158,45.2032,44.11582946777344,44.9932,17183354.0],["2021-12-08",44.9932,46.403,44.6557,45.9455,17280671.0],["2021-12-09",45.9455,48.0527,45.7506,47.0554,24513919.0],["2021-12-10",47.0554,47.055381774902344,45.8031,46.523,14695089.0],["2021-12-13",46.523,48.7351,46.52296447753906,47.1754,20495134.0],["2021-12-14",47.1754,47.542808532714844,46.8379,47.5428,12512468.0],["2021-12-15",47.5428,47.6928,46.8679,46.9354,12349385.0],["2021-12-16",46.9354,47.5428,46.493,47.1979,9053344.0],["2021-12-17",47.1979,47.5503,46.7179,47.0029,8930595.0],["2021-12-20",47.0029,47.4678,46.493,46.7179,11617970.0],["2021-12-21",46.7179,48.1427,46.5455,48.1202,21061898.0],["2021-12-22",48.1202,48.6526,47.6253,47.6853,17371967.0],["2021-12-23",47.6853,48.7801,47.68528747558594,48.0002,18439955.0],["2021-12-24",48.0002,48.0077,47.1079,47.7678,12616745.0],["2021-12-27",47.7678,47.9177,46.4855,46.7929,9698551.0],["2021-12-28",46.7929,47.9552,46.79291915893555,47.6328,10004809.0],["2021-12-29",47.6328,47.8428,46.2755,46.7929,9160851.0],["2021-12-30",46.7929,47.3178,45.8556,46.343,13469940.0],["2021-12-31",46.343,46.9804,46.1405,46.6054,10485664.0],["2022-01-04",46.6054,47.2354,45.8181,46.8454,13879247.0],["2022-01-05",46.8454,47.9103,46.84540939331055,47.0929,12665636.0],["2022-01-06",47.0929,47.09287643432617,44.5433,44.7307,19208592.0],["2022-01-07",44.7307,45.1432,44.0483,44.0933,14125831.0],["2022-01-10",44.0933,44.6258,43.8684,44.2283,10331414.0],["2022-01-11",44.2283,44.4683,43.4184,43.4334,8712126.0],["2022-01-12",43.4334,44.3408,43.4184,44.2433,11488738.0],["2022-01-13",44.2433,44.8882,43.7934,43.8609,9134616.0],["2022-01-14",43.8609,44.2358,43.1185,43.216,11314239.0],["2022-01-17",43.216,44.0933,42.8335,43.8234,15316980.0],["2022-01-18",43.8234,45.1432,43.5309,44.8807,25719978.0],["2022-01-19",44.8807,45.1807,44.3183,44.9332,12035592.0],["2022-01-20",44.9332,45.4356,44.6183,45.1432,11015166.0],["2022-01-21",45.1432,46.6129,45.14317321777344,45.3306,16177192.0],["2022-01-24",45.3306,46.268,45.33063888549805,45.9156,10399738.0],["2022-01-25",45.9156,45.968,43.9433,43.9808,13196016.0],["2022-01-26",43.9808,45.2557,43.7934,44.5358,9772261.0],["2022-01-27",44.5358,46.8679,44.2508,44.8432,29512899.0],["2022-01-28",44.8432,46.343,43.8759,43.9209,18022240.0],["2022-02-07",43.9209,44.8432,43.3434,43.7259,12704827.0],["2022-02-08",43.7259,43.72588348388672,41.2513,43.5384,19344330.0],["2022-02-09",43.5384,44.6557,43.051,44.3033,11194648.0],["2022-02-10",44.3033,44.30329513549805,42.1886,42.3461,17407737.0],["2022-02-11",42.3461,42.5786,40.0814,40.2614,23094368.0],["2022-02-14",40.2614,40.2839,38.9191,39.1591,17212765.0],["2022-02-15",39.1591,41.2063,39.159080505371094,41.0863,13120927.0],["2022-02-16",41.0863,41.4312,40.5464,40.7188,6876317.0],["2022-02-17",40.7188,40.7863,40.1789,40.3139,8894034.0],["2022-02-18",40.3139,40.4939,39.654,40.1114,12846068.0],["2022-02-21",40.1114,40.4939,39.6315,39.909,15584242.0],["2022-02-22",39.909,39.90896224975586,38.4692,38.8366,19862092.0],["2022-02-23",38.8366,39.8565,38.4317,39.744,23065234.0],["2022-02-24",39.744,39.743988037109375,37.4943,38.2967,22965595.0],["2022-02-25",38.2967,39.2191,38.29670333862305,39.1966,15890352.0],["2022-02-28",39.1966,39.654,38.6192,39.1741,9018007.0],["2022-03-01",39.1741,39.3615,38.8816,39.1141,8098360.0],["2022-03-02",39.1141,39.1441,38.4917,38.5517,9099850.0],["2022-03-03",38.5517,38.8666,38.0192,38.4167,11080544.0],["2022-03-04",38.4167,38.41668701171875,37.4943,37.7193,15966993.0],["2022-03-07",37.7193,37.71929168701172,36.362,36.9994,16037634.0],["2022-03-08",36.9994,37.8618,36.1145,36.5945,17072506.0],["2022-03-09",36.5945,37.0294,33.9699,35.9946,23029375.0],["2022-03-10",35.9946,37.0144,34.9447,35.0122,20232462.0],["2022-03-11",35.0122,35.6496,33.9549,35.5671,18967951.0],["2022-03-14",35.5671,35.56711959838867,34.02985382080078,34.0299,20776745.0],["2022-03-15",34.0299,34.8697,32.6276,32.92,24076052.0],["2022-03-16",32.92,33.8874,31.9902,33.7524,24082279.0],["2022-03-17",33.7524,35.6721,33.75239181518555,34.9597,24424403.0],["2022-03-18",34.9597,35.2072,34.2398,34.7197,13032692.0],["2022-03-21",34.7197,35.4696,34.3448,34.7197,10874224.0],["2022-03-22",34.7197,35.5146,34.3748,35.1922,12257060.0],["2022-03-23",35.1922,35.5371,34.8772,34.9897,9180931.0],["2022-03-24",34.9897,35.0947,34.5023,34.7947,5577271.0],["2022-03-25",34.7947,35.3497,34.2398,34.2848,9015138.0],["2022-03-28",34.2848,34.284812927246094,33.1825,33.6924,11966364.0],["2022-03-29",33.6924,34.0823,33.355,33.4074,7645051.0],["2022-03-30",33.4074,35.0947,33.40744400024414,34.9822,12813297.0],["2022-03-31",34.9822,34.982208251953125,33.07,33.34,26794526.0],["2022-04-01",33.34,33.4599,32.1626,32.2601,33424730.0],["2022-04-06",32.2601,32.8075,31.7352,31.9077,19870619.0],["2022-04-07",31.9077,32.3501,31.5027,31.5327,17761528.0],["2022-04-08",31.5327,31.7802,30.8728,31.1128,12931820.0],["2022-04-11",31.1128,31.112791061401367,29.6505,29.733,20544024.0],["2022-04-12",29.733,30.0405,28.9831,29.9955,21804048.0],["2022-04-13",29.9955,29.995460510253906,29.0581,29.1856,17119618.0],["2022-04-14",29.1856,29.583,29.0281,29.4855,20035329.0],["2022-04-15",29.4855,29.485538482666016,28.5707,28.7207,17824574.0],["2022-04-18",28.7207,29.1706,28.2407,29.0431,13687118.0],["2022-04-19",29.0431,29.2981,28.3457,28.6082,16331207.0],["2022-04-20",28.6082,28.9306,28.1357,28.1807,15027515.0],["2022-04-21",28.1807,28.3232,27.0259,27.2284,23436845.0],["2022-04-22",27.2284,27.2584,26.156,26.606,28232097.0],["2022-04-25",26.606,26.605974197387695,25.136198043823242,25.1362,35123790.0],["2022-04-26",25.1362,25.3987,24.0189,24.0264,27593958.0],["2022-04-27",24.0264,26.426,23.8839,26.246,44051854.0],["2022-04-28",26.246,26.9809,25.6836,25.9611,33348387.0],["2022-04-29",25.9611,28.5557,25.4811,28.5557,44870595.0],["2022-05-05",28.5557,28.555679321289062,27.1084,27.4309,42538128.0],["2022-05-06",27.4309,28.0233,26.471,27.2059,24095320.0],["2022-05-09",27.2059,27.8133,26.9959,27.2734,14859503.0],["2022-05-10",27.2734,28.0008,26.8534,27.7083,24008784.0],["2022-05-11",27.7083,29.1031,27.5958,28.4357,28137014.0],["2022-05-12",28.4357,28.5782,28.0533,28.2407,10354991.0],["2022-05-13",28.2407,28.6682,27.8958,28.1582,9593019.0],["2022-05-16",28.1582,28.6982,27.7983,28.0383,9888203.0],["2022-05-17",28.0383,28.2107,27.6333,28.0008,8415585.0],["2022-05-18",28.0008,28.2857,27.8433,27.9408,10116277.0],["2022-05-19",27.9408,27.940773010253906,27.1234,27.5508,9144577.0],["2022-05-20",27.5508,28.1432,27.4234,27.8133,15952082.0],["2022-05-23",27.8133,28.1207,27.2659,27.6033,12205455.0],["2022-05-24",27.6033,27.6708,26.096050262451172,26.0961,15776610.0],["2022-05-25",26.0961,26.4935,25.8111,26.2535,14067155.0],["2022-05-26",26.2535,27.2884,25.5336,27.1384,18433434.0],["2022-05-27",27.1384,27.8883,27.0109,27.1084,14130704.0],["2022-05-30",27.1084,28.1882,26.711,28.0458,18853698.0],["2022-05-31",28.0458,30.3254,27.8058,30.0704,39484159.0],["2022-06-01",30.0704,30.2429,29.2831,29.5455,25843649.0],["2022-06-02",29.5455,30.5054,29.0056,30.2054,29706417.0],["2022-06-06",30.2054,31.8702,29.9205,31.6452,34894512.0],["2022-06-07",31.6452,33.175,30.8953,32.4326,31746637.0],["2022-06-08",32.4326,32.6126,31.4202,32.1251,17468939.0],["2022-06-09",32.1251,32.725,30.9328,31.0378,22738426.0],["2022-06-10",31.0378,32.4251,30.4454,32.1701,22888814.0],["2022-06-13",32.1701,32.17013168334961,31.3678,31.5102,13464109.0],["2022-06-14",31.5102,31.7427,30.2504,31.6302,18355810.0],["2022-06-15",31.6302,34.7197,31.630212783813477,32.89,45683856.0],["2022-06-16",32.89,33.16,31.1728,31.3153,33443803.0],["2022-06-17",31.3153,32.0951,30.7528,32.0801,22849937.0],["2022-06-20",32.0801,32.77,31.6677,32.0876,21035751.0],["2022-06-21",32.0876,34.2323,31.7502,33.8949,35741195.0],["2022-06-22",33.8949,33.89487075805664,32.3201,32.3726,25182427.0],["2022-06-23",32.3726,34.1573,32.0202,33.7524,31685260.0],["2022-06-24",33.7524,34.2323,33.22,33.9324,21295480.0],["2022-06-27",33.9324,35.2297,33.8574,34.2623,24507537.0],["2022-06-28",34.2623,34.4948,33.2875,34.2698,14258808.0],["2022-06-29",34.2698,34.4648,32.98,33.1975,25277402.0],["2022-06-30",33.1975,33.5199,32.3726,32.6501,21616253.0],["2022-07-01",32.6501,32.9725,32.0426,32.2451,11618665.0],["2022-07-04",32.2451,34.8697,32.245121002197266,34.5098,31762303.0],["2022-07-05",34.5098,34.9072,33.2725,33.8124,16606817.0],["2022-07-06",33.8124,34.4573,32.89,33.3774,16259824.0],["2022-07-07",33.3774,33.6249,32.4551,32.6951,13885734.0],["2022-07-08",32.6951,33.3624,32.695,32.77,10085914.0],["2022-07-11",32.77,32.77003860473633,31.1278,31.3603,21009732.0],["2022-07-12",31.3603,31.6827,30.3704,30.5054,17291367.0],["2022-07-13",30.5054,31.1053,30.505386352539062,30.6404,10308209.0],["2022-07-14",30.6404,31.6977,30.5204,31.2253,12611202.0],["2022-07-15",31.2253,31.22527503967285,28.6907,29.0281,40504575.0],["2022-07-18",29.0281,31.1128,29.0206,30.9028,25524346.0],["2022-07-19",30.9028,31.1128,30.2804,30.5654,10961783.0],["2022-07-20",30.5654,31.2553,30.3329,31.0453,12786368.0],["2022-07-21",31.0453,31.4952,30.7453,30.7528,12887911.0],["2022-07-22",30.7528,31.2628,30.3929,30.8728,15136202.0],["2022-07-25",30.8728,31.0753,30.2429,30.9028,10930778.0],["2022-07-26",30.9028,31.7502,30.8278,31.5702,14818645.0],["2022-07-27",31.5702,32.1851,31.3827,31.9602,13138547.0],["2022-07-28",31.9602,32.6726,31.7577,32.0351,15163593.0],["2022-07-29",32.0351,32.5226,31.7352,31.8402,13460367.0],["2022-08-01",31.8402,31.840185165405273,30.9703,31.6827,11805853.0],["2022-08-02",31.6827,31.68270492553711,30.0929,30.8128,13239473.0],["2022-08-03",30.8128,31.4802,30.7079,30.8203,11477216.0],["2022-08-04",30.8203,31.8252,30.820337295532227,31.0603,8764973.0],["2022-08-05",31.0603,33.5949,31.060300827026367,33.3475,24331417.0],["2022-08-08",33.3475,33.5724,32.6876,32.935,10880545.0],["2022-08-09",32.935,32.93501663208008,31.8927,32.2826,10437120.0],["2022-08-10",32.2826,32.282615661621094,31.1503,31.4352,11323787.0],["2022-08-11",31.4352,32.92,31.435245513916016,32.74,14022651.0],["2022-08-12",32.74,32.9425,32.1851,32.4851,7527165.0],["2022-08-15",32.4851,32.6951,31.7502,31.9527,8564290.0],["2022-08-16",31.9527,32.1926,30.5354,30.7978,23786876.0],["2022-08-17",30.7978,31.2928,30.5429,31.0828,15420103.0],["2022-08-18",31.0828,31.7237,30.5111,30.5893,9005137.0],["2022-08-19",30.5893,31.3521,30.2177,30.5306,8623483.0],["2022-08-22",30.5306,31.0978,30.2275,30.4818,12060176.0],["2022-08-23",30.4818,31.1761,30.3351,30.6382,8526808.0],["2022-08-24",30.6382,31.0294,29.3963,29.6407,10129601.0],["2022-08-25",29.6407,29.9732,29.1029,29.7972,7512719.0],["2022-08-26",29.7972,32.3496,29.797210693359375,31.7237,32244549.0],["2022-08-29",31.7237,32.5941,31.0001,31.978,18550430.0],["2022-08-30",31.978,32.8288,31.7922,32.5941,15707202.0],["2022-08-31",32.5941,33.4057,32.2713,32.8972,16978484.0],["2022-09-01",32.8972,34.501,32.4767,33.7382,18972069.0],["2022-09-02",33.7382,33.9827,33.259,33.6111,9198115.0],["2022-09-05",33.6111,33.7089,32.643,32.9852,13408324.0],["2022-09-06",32.9852,33.2297,32.6234,32.9168,7777872.0],["2022-09-07",32.9168,32.9461,32.4278,32.8483,9641033.0],["2022-09-08",32.8483,33.8849,32.6625,33.2395,9848363.0],["2022-09-09",33.2395,34.7161,32.7603,34.5206,17459887.0],["2022-09-13",34.5206,35.743,34.237,35.3518,17231425.0],["2022-09-14",35.3518,35.7527,34.7161,35.4985,15800874.0],["2022-09-15",35.4985,35.7723,34.6477,34.9215,11962063.0],["2022-09-16",34.9215,35.4985,33.1319,33.2395,35226212.0],["2022-09-19",33.2395,33.6209,32.6821,32.9461,15299555.0],["2022-09-20",32.9461,33.3471,31.753,32.0464,12891522.0],["2022-09-21",32.0464,32.6136,31.049,32.0171,11432438.0],["2022-09-22",32.0171,32.4083,31.5086,32.0758,7126897.0],["2022-09-23",32.0758,32.6234,31.489,31.8019,7643189.0],["2022-09-26",31.8019,32.5647,31.1565,31.3325,10782840.0],["2022-09-27",31.3325,33.1515,31.3325,32.9266,13616596.0],["2022-09-28",32.9266,33.2101,32.1931,32.7701,8597484.0],["2022-09-29",32.7701,33.8849,32.5745,32.7799,11899406.0],["2022-09-30",32.7799,33.9729,32.779869079589844,33.1417,10196081.0],["2022-10-10",33.1417,33.5231,32.5941,32.7212,8716235.0],["2022-10-11",32.7212,33.1026,31.4303,31.7237,11424966.0],["2022-10-12",31.7237,32.7799,30.7653,32.6723,12744774.0],["2022-10-13",32.6723,34.2272,32.2811,33.5524,15501954.0],["2022-10-14",33.5524,34.6966,33.4449,34.2761,10760969.0],["2022-10-17",34.2761,34.8824,34.1196,34.5988,10108570.0],["2022-10-18",34.5988,34.9313,33.2688,33.5329,10585995.0],["2022-10-19",33.5329,33.9729,33.0537,33.6698,9083424.0],["2022-10-20",33.6698,34.3837,33.2688,34.1783,13319819.0],["2022-10-21",34.1783,34.5988,33.3079,33.5133,10681408.0],["2022-10-24",33.5133,34.2174,32.5158,32.9657,19787415.0],["2022-10-25",32.9657,33.2395,30.8338,31.3325,23561001.0],["2022-10-26",31.3325,33.4742,31.1565,33.2297,22588447.0],["2022-10-27",33.2297,36.55463790893555,33.229713439941406,36.5546,36786342.0],["2022-10-28",36.5546,38.4322,36.0852,37.601,62313295.0],["2022-10-31",37.601,41.3562,36.4177,40.7597,54858893.0],["2022-11-01",40.7597,42.1972,39.0777,40.9944,37871503.0],["2022-11-02",40.9944,41.2193,39.7133,39.8991,32149813.0],["2022-11-03",39.8991,40.2805,36.9751,37.8259,44675592.0],["2022-11-04",37.8259,39.9969,37.6499,39.5862,34787952.0],["2022-11-07",39.5862,40.4174,38.3149,38.7354,27034457.0],["2022-11-08",38.7354,39.6938,37.9433,39.5569,19129612.0],["2022-11-09",39.5569,39.55685043334961,38.6278,38.7745,13642435.0],["2022-11-10",38.7745,40.2414,38.4322,39.4982,19006786.0],["2022-11-11",39.4982,42.5395,39.4199,40.1925,27604762.0],["2022-11-14",40.1925,41.1704,39.6057,40.613,18902301.0],["2022-11-15",40.613,42.9796,40.036,42.1483,28324182.0],["2022-11-16",42.1483,42.9991,41.3464,41.8452,12416911.0],["2022-11-17",41.8452,42.7057,41.2878,42.2461,17461639.0],["2022-11-18",42.2461,44.1042,42.2461,42.7155,20773573.0],["2022-11-21",42.7155,43.0382,40.877,41.4442,17547933.0],["2022-11-22",41.4442,42.119,40.6815,41.3562,10927039.0],["2022-11-23",41.3562,41.9332,40.9846,41.7181,11977432.0],["2022-11-24",41.7181,41.9919,39.8796,40.0458,16568932.0],["2022-11-25",40.0458,40.3294,39.1461,39.5569,19986082.0],["2022-11-28",39.5569,39.8209,38.6278,39.0581,15120197.0],["2022-11-29",39.0581,39.684,38.442,39.2146,15346344.0],["2022-11-30",39.2146,39.6546,38.6083,39.0777,11896206.0],["2022-12-01",39.0777,40.3392,39.0581,39.9969,16327677.0],["2022-12-02",39.9969,40.5837,39.1559,39.2146,14936806.0],["2022-12-05",39.2146,40.2218,39.019,39.4102,13553583.0],["2022-12-06",39.4102,39.772,38.9212,39.0875,11502788.0],["2022-12-07",39.0875,39.4591,38.6572,38.8332,11314589.0],["2022-12-08",38.8332,39.019,38.0606,38.7452,11817332.0],["2022-12-09",38.7452,39.1168,37.9433,38.6278,21933329.0],["2022-12-12",38.6278,39.6057,38.4029,39.0581,16815965.0],["2022-12-13",39.0581,39.4102,37.9042,37.9335,11846846.0],["2022-12-14",37.9335,38.4225,37.5521,38.0411,8486964.0],["2022-12-15",38.0411,38.3345,37.6597,37.9335,7672092.0],["2022-12-16",37.9335,37.93350601196289,37.0632,37.5423,13260211.0],["2022-12-19",37.5423,37.9237,36.672,37.6499,6749452.0],["2022-12-20",37.6499,37.64990234375,35.6354,35.9777,16093049.0],["2022-12-21",35.9777,36.9262,35.7919,36.0461,8034637.0],["2022-12-22",36.0461,37.3859,36.046119689941406,36.8382,11500964.0],["2022-12-23",36.8382,38.3344,36.6426,37.6499,13833237.0],["2022-12-26",37.6499,39.0288,37.6401,38.7158,11884046.0],["2022-12-27",38.7158,39.0874,38.2464,38.8625,7988180.0],["2022-12-28",38.8625,39.3026,38.2562,38.442,9761975.0],["2022-12-29",38.442,39.6057,38.0411,39.4786,12667767.0],["2022-12-30",39.4786,40.2707,39.3124,39.5666,9306386.0],["2023-01-03",39.5666,41.2389,39.2244,40.9748,18878516.0],["2023-01-04",40.9748,42.0994,40.4565,41.8158,25784166.0],["2023-01-05",41.8158,41.81584167480469,40.7792,41.1606,9920643.0],["2023-01-06",41.1606,43.0285,40.7792,41.278,21846478.0],["2023-01-09",41.278,42.1581,39.9969,41.5909,19154367.0],["2023-01-10",41.5909,42.8133,41.1998,42.031,13794964.0],["2023-01-11",42.031,42.03098678588867,40.7792,41.0531,16814479.0],["2023-01-12",41.0531,41.5029,40.4859,41.1509,12788190.0],["2023-01-13",41.1509,41.4345,40.6912,41.278,7900505.0],["2023-01-16",41.278,43.4392,41.277984619140625,43.0285,24010707.0],["2023-01-17",43.0285,43.5076,42.5982,43.0187,10852488.0],["2023-01-18",43.0187,45.6884,42.9502,44.9843,23782633.0],["2023-01-19",44.9843,45.7373,44.5345,45.3657,15864651.0],["2023-01-20",45.3657,45.9329,44.7398,45.1897,11401406.0],["2023-01-30",45.1897,47.2824,44.9843,45.2679,18207766.0],["2023-01-31",45.2679,46.5979,45.0625,46.1774,19731935.0],["2023-02-01",46.1774,47.0379,45.9231,46.725,19359797.0],["2023-02-02",46.725,49.2872,45.3266,46.1774,52317795.0],["2023-02-03",46.1774,47.1553,45.8546,46.7837,25294797.0],["2023-02-06",46.7837,46.9401,45.8058,46.3241,15182187.0],["2023-02-07",46.3241,46.32405471801758,44.8865,45.6297,21300850.0],["2023-02-08",45.6297,46.9401,45.4244,46.7446,14076523.0],["2023-02-09",46.7446,46.74455642700195,45.3755,46.236,19844570.0],["2023-02-10",46.236,46.23603439331055,44.8083,45.3755,19393361.0],["2023-02-13",45.3755,46.2067,45.1603,45.3364,20455657.0],["2023-02-14",45.3364,45.7373,44.9061,45.3364,13279038.0],["2023-02-15",45.3364,45.8351,45.131,45.2875,9924544.0],["2023-02-16",45.2875,45.4733,44.0064,44.4269,19210141.0],["2023-02-17",44.4269,44.5442,42.96,42.9991,20040879.0],["2023-02-20",42.9991,43.9575,42.99913024902344,43.7717,10899062.0],["2023-02-21",43.7717,45.0528,43.3316,44.2998,20758499.0],["2023-02-22",44.2998,44.29975509643555,42.9698,43.5663,17176319.0],["2023-02-23",43.5663,43.8108,42.8133,43.224,9382717.0],["2023-02-24",43.224,44.1042,43.1263,43.5272,14965107.0],["2023-02-27",43.5272,44.9745,42.9307,43.3414,16218491.0],["2023-02-28",43.3414,44.2998,42.9111,43.4196,17130776.0],["2023-03-01",43.4196,44.378,43.136,44.2802,15627974.0],["2023-03-02",44.2802,45.0919,43.6837,44.3682,11873465.0],["2023-03-03",44.3682,44.73,43.8695,44.4856,10387001.0],["2023-03-06",44.4856,45.5222,44.2802,45.1897,13662226.0],["2023-03-07",45.1897,45.18966293334961,43.0285,43.1067,18214190.0],["2023-03-08",43.1067,43.9477,43.0382,43.7815,11687205.0],["2023-03-09",43.7815,44.7789,42.7938,44.5834,14539596.0],["2023-03-10",44.5834,44.8278,44.1042,44.2704,9241096.0],["2023-03-13",44.2704,46.5294,43.5174,45.9524,23114373.0],["2023-03-14",45.9524,46.0307,45.0528,45.4341,10344606.0],["2023-03-15",45.4341,46.549,44.9256,45.0723,11350527.0],["2023-03-16",45.0723,45.07231903076172,43.9379,44.1628,11281600.0],["2023-03-17",44.1628,46.9304,44.16284942626953,46.2067,23045718.0],["2023-03-20",46.2067,46.6957,44.0846,44.1922,17716904.0],["2023-03-21",44.1922,45.0919,43.8108,44.3193,13740151.0],["2023-03-22",44.3193,44.6714,43.5957,43.9086,17000495.0],["2023-03-23",43.9086,45.0039,42.5493,44.9158,24331595.0],["2023-03-24",44.9158,46.4512,44.3389,46.3534,29597020.0],["2023-03-27",46.3534,50.9887,46.1578,49.4827,66468546.0],["2023-03-28",49.4827,49.48272705078125,47.3313,47.9181,28805528.0],["2023-03-29",47.9181,49.0329,47.1846,47.8496,22249146.0],["2023-03-30",47.8496,47.9963,46.637,47.3118,15661507.0],["2023-03-31",47.3118,52.0449,46.4512,52.0449,52244804.0],["2023-04-03",52.0449,56.8954,52.044883728027344,56.2988,83971770.0],["2023-04-04",56.2988,57.795,54.4603,55.9468,59337113.0],["2023-04-06",55.9468,55.946781158447266,50.4509,51.6439,63675448.0],["2023-04-07",51.6439,53.189,50.4704,52.0253,34659967.0],["2023-04-10",52.0253,52.2796,47.6834,47.9181,58294151.0],["2023-04-11",47.9181,48.8373,47.3509,48.0941,36534702.0],["2023-04-12",48.0941,50.3922,48.094085693359375,49.4827,39781841.0],["2023-04-13",49.4827,52.1231,49.4827,49.7468,49412155.0],["2023-04-14",49.7468,50.089,48.4461,49.3849,20685995.0],["2023-04-17",49.3849,49.8641,48.1723,48.984,21281122.0],["2023-04-18",48.984,50.0108,48.4364,48.9058,22315785.0],["2023-04-19",48.9058,51.2528,48.6711,49.9815,33200166.0],["2023-04-20",49.9815,51.7124,47.1455,48.9547,50760333.0],["2023-04-21",48.9547,50.314,47.8203,48.0745,29741949.0],["2023-04-24",48.0745,48.2114,45.8644,46.3925,26110638.0],["2023-04-25",46.3925,47.1162,45.2483,45.6688,28575174.0],["2023-04-26",45.6688,46.5001,44.3976,44.5931,23463902.0],["2023-04-27",44.5931,45.3559,43.5663,44.9745,21826781.0],["2023-04-28",44.9745,48.5244,44.974525451660156,48.3092,41186209.0],["2023-05-04",48.3092,48.5146,45.1114,45.7666,31288706.0],["2023-05-05",45.7666,46.989,45.1701,46.1774,21217266.0],["2023-05-08",46.1774,46.4218,44.7105,45.8253,24445974.0],["2023-05-09",45.8253,47.3118,45.1017,45.4146,21408839.0],["2023-05-10",45.4146,46.1578,44.8767,45.2288,13871457.0],["2023-05-11",45.2288,45.5417,44.2802,44.2998,15947259.0],["2023-05-12",44.2998,44.4269,43.7619,43.8988,12379715.0],["2023-05-15",43.8988,43.9184,42.0505,43.1654,26399667.0],["2023-05-16",43.1654,43.4099,41.2291,41.5127,32504309.0],["2023-05-17",41.5127,42.383,41.2682,41.6203,16991825.0],["2023-05-18",41.6203,42.9013,41.620262145996094,42.119,17707589.0],["2023-05-19",42.119,42.1777,41.1998,41.8354,14979007.0],["2023-05-22",41.8354,42.1386,41.1411,42.0016,14916332.0],["2023-05-23",42.0016,42.295,41.366,41.5616,9284448.0],["2023-05-24",41.5616,41.5811,40.877,41.1313,10926278.0],["2023-05-25",41.1313,41.3562,40.0654,40.6619,16289952.0],["2023-05-26",40.6619,41.3856,40.2903,41.1998,10593249.0],["2023-05-29",41.1998,41.9332,40.9944,41.4051,12771028.0],["2023-05-30",41.4051,41.5225,40.2316,41.366,23835525.0],["2023-05-31",41.366,41.7376,40.9944,41.542,11879642.0],["2023-06-01",41.542,43.5663,40.8868,42.96,31239856.0],["2023-06-02",42.96,43.1263,42.1875,42.7742,20117573.0],["2023-06-05",42.7742,43.2632,42.3537,42.6471,12442469.0],["2023-06-06",42.6471,42.7351,41.3269,41.5811,12937665.0],["2023-06-07",41.5811,42.6275,41.2682,42.0408,10021362.0],["2023-06-08",42.0408,42.0505,40.8086,41.3464,14976511.0],["2023-06-09",41.3464,41.8256,40.1925,40.877,21912860.0],["2023-06-12",40.877,41.0335,39.5862,39.8111,25186534.0],["2023-06-13",39.8111,42.031,39.1657,41.6985,27707392.0],["2023-06-14",41.6985,43.6152,41.698490142822266,42.9307,26711801.0],["2023-06-15",42.9307,43.1263,42.0799,42.7547,17984100.0],["2023-06-16",42.7547,43.9379,42.119,43.6543,22692179.0],["2023-06-19",43.6543,45.7434,43.654327392578125,45.302,42481937.0],["2023-06-20",45.302,49.833221435546875,45.302032470703125,49.8332,81173649.0],["2023-06-21",49.8332,50.098,48.2934,48.4503,56965636.0],["2023-06-26",48.4503,48.45032501220703,44.0074,44.3605,48889899.0],["2023-06-27",44.3605,45.2628,43.4091,44.0172,37718794.0],["2023-06-28",44.0172,44.9195,42.0655,43.5464,37254156.0],["2023-06-29",43.5464,45.2726,42.7618,44.4291,36922573.0],["2023-06-30",44.4291,44.429141998291016,42.9286,43.4386,25004356.0],["2023-07-03",43.4386,44.4291,42.2518,43.6151,27261623.0],["2023-07-04",43.6151,43.7426,43.0266,43.3013,21007805.0],["2023-07-05",43.3013,43.6445,42.1537,42.1734,19901605.0],["2023-07-06",42.1734,42.1734,41.3103,41.5359,21808205.0],["2023-07-07",41.5359,41.53585433959961,40.2216,40.7709,21949546.0],["2023-07-10",40.7709,41.9282,39.3389,39.6332,43317156.0],["2023-07-11",39.6332,39.6626,35.6708,36.5045,93315192.0],["2023-07-12",36.5045,37.2106,35.6708,35.7689,42249993.0],["2023-07-13",35.7689,36.22,35.4845,35.9552,38678959.0],["2023-07-14",35.9552,37.9364,35.955238342285156,36.9752,49169471.0],["2023-07-17",36.9752,37.9462,36.9752,37.5833,33178980.0],["2023-07-18",37.5833,37.652,36.8772,37.0243,25766910.0],["2023-07-19",37.0243,37.6128,36.7987,37.0145,20993774.0],["2023-07-20",37.0145,37.0635,35.9945,36.0729,25036061.0],["2023-07-21",36.0729,36.22,35.6022,35.7493,15737503.0],["2023-07-24",35.7493,36.171,35.5237,35.9356,14504549.0],["2023-07-25",35.9356,38.0051,35.93562316894531,37.652,47191819.0],["2023-07-26",37.652,37.651981353759766,36.6516,36.936,22167314.0],["2023-07-27",36.936,36.9752,35.9945,36.2691,26309134.0],["2023-07-28",36.2691,39.3291,35.8964,39.1231,66384421.0],["2023-07-31",39.1231,40.6139,39.12314224243164,40.3295,60575107.0],["2023-08-01",40.3295,40.6041,39.5253,40.0353,24028437.0],["2023-08-02",40.0353,40.9866,39.7312,40.1235,22743232.0],["2023-08-03",40.1235,40.8591,39.6233,40.5845,26734622.0],["2023-08-04",40.5845,42.448,40.584503173828125,40.7414,70392465.0],["2023-08-07",40.7414,40.9964,39.898,40.6041,31518628.0],["2023-08-08",40.6041,40.663,39.9176,40.0647,22044596.0],["2023-08-09",40.0647,40.5649,39.6822,39.741,15611660.0],["2023-08-10",39.741,40.202,39.133,40.0843,20621788.0],["2023-08-11",40.0843,40.4962,38.6328,38.6622,28326293.0],["2023-08-14",38.6622,38.66218185424805,37.5147,38.2993,24138147.0],["2023-08-15",38.2993,38.4268,37.6422,38.1816,17911826.0],["2023-08-16",38.1816,38.4758,37.2302,37.4754,18648579.0],["2023-08-17",37.4754,37.475440979003906,36.8281,37.2695,17998988.0],["2023-08-18",37.2695,37.7108,36.4849,36.5143,16575038.0],["2023-08-21",36.5143,36.8281,35.6708,36.0827,17136249.0],["2023-08-22",36.0827,36.5339,35.2,36.0043,25040669.0],["2023-08-23",36.0043,36.004276275634766,34.3958,34.435,30021114.0],["2023-08-24",34.435,35.2883,34.18,34.6312,22920274.0],["2023-08-25",34.6312,34.631195068359375,33.2483,33.5033,25334369.0],["2023-08-28",33.5033,36.8576,33.503299713134766,34.7881,50990364.0],["2023-08-29",34.7881,35.5041,34.2389,34.9941,38758226.0],["2023-08-30",34.9941,35.6414,34.8764,35.2883,26422192.0],["2023-08-31",35.2883,35.8768,35.0627,35.3079,23242413.0],["2023-09-01",35.3079,35.9945,35.2393,35.4747,17523662.0],["2023-09-04",35.4747,35.7002,34.8175,35.5335,22238408.0],["2023-09-05",35.5335,35.53350830078125,34.75869369506836,34.7587,19802837.0],["2023-09-06",34.7587,34.75869369506836,34.1506,34.4547,15190231.0],["2023-09-07",34.4547,34.4939,33.4346,33.572,18896151.0],["2023-09-08",33.572,33.6406,32.9345,33.3268,12030572.0],["2023-09-11",33.3268,33.8858,33.0521,33.5229,21972470.0],["2023-09-12",33.5229,33.522918701171875,32.9541,32.9639,16977716.0],["2023-09-13",32.9639,33.0227,31.8752,32.2577,21418558.0],["2023-09-14",32.2577,32.4637,31.3946,31.6202,17039142.0],["2023-09-15",31.6202,32.0714,31.2867,31.4829,19823102.0],["2023-09-18",31.4829,32.4637,31.482900619506836,32.0518,23127231.0],["2023-09-19",32.0518,32.2185,31.326,31.4241,17326858.0],["2023-09-20",31.4241,32.1989,31.3848,31.4437,15356496.0],["2023-09-21",31.4437,31.7968,31.12,31.5319,15046834.0],["2023-09-22",31.5319,32.2969,31.3162,32.1891,27461934.0],["2023-09-25",32.1891,32.346,31.5319,31.8066,21885749.0],["2023-09-26",31.8066,32.4441,31.6889,31.9831,17898849.0],["2023-09-27",31.9831,32.1302,31.6398,31.8556,15253972.0],["2023-09-28",31.8556,31.9635,31.5614,31.8262,15114088.0],["2023-10-09",31.8262,31.826175689697266,31.1985,31.3162,19069952.0],["2023-10-10",31.3162,31.9929,31.1985,31.2083,22387042.0],["2023-10-11",31.2083,32.2577,31.1004,31.8066,27902117.0],["2023-10-12",31.8066,32.4637,31.5614,31.7379,22508246.0],["2023-10-13",31.7379,31.737905502319336,30.7866,31.1985,23023835.0],["2023-10-16",31.1985,31.19847869873047,30.3942,30.5119,17185351.0],["2023-10-17",30.5119,31.1102,30.5021,30.8846,15292730.0],["2023-10-18",30.8846,30.88463020324707,29.8156,30.3354,18473975.0],["2023-10-19",30.3354,30.61,29.894,29.9235,17247241.0],["2023-10-20",29.9235,29.9921,29.1977,29.3448,19408841.0],["2023-10-23",29.3448,29.7175,28.8937,29.2271,17343950.0],["2023-10-24",29.2271,30.3354,28.8544,30.1098,32688334.0],["2023-10-25",30.1098,30.9337,30.0608,30.2667,25806330.0],["2023-10-26",30.2667,30.3942,29.6194,29.9725,19475612.0],["2023-10-27",29.9725,30.6591,29.3252,30.5315,31441137.0],["2023-10-30",30.5315,31.3848,30.2079,31.071,29933427.0],["2023-10-31",31.071,31.2573,30.2471,30.5217,21796383.0],["2023-11-01",30.5217,30.8454,30.1589,30.2079,17018107.0],["2023-11-02",30.2079,30.6198,29.7077,29.7175,16224519.0],["2023-11-03",29.7175,30.8944,29.717506408691406,30.6983,27920408.0],["2023-11-06",30.6983,32.1302,30.69828224182129,31.9243,39820198.0],["2023-11-07",31.9243,32.1498,31.5319,32.0125,22245724.0],["2023-11-08",32.0125,32.601,31.6987,32.1302,25351949.0],["2023-11-09",32.1302,32.2479,31.7771,32.0027,15668884.0],["2023-11-10",32.0027,32.1989,31.6104,31.9733,19336887.0],["2023-11-13",31.9733,33.415,31.973289489746094,32.7775,36305130.0],["2023-11-14",32.7775,33.4248,32.4735,33.1502,27454035.0],["2023-11-15",33.1502,33.6798,32.7971,32.856,24049048.0],["2023-11-16",32.856,33.1208,32.4833,32.5127,15753323.0],["2023-11-17",32.5127,32.7677,31.7281,31.8752,30080536.0],["2023-11-20",31.8752,32.4637,31.4829,32.1302,23775974.0],["2023-11-21",32.1302,32.4048,31.6987,31.8262,16002672.0],["2023-11-22",31.8262,32.0321,31.2671,31.3456,14084251.0],["2023-11-23",31.3456,31.3652,30.61,31.2279,16521114.0],["2023-11-24",31.2279,31.2377,30.4727,30.5315,15131781.0],["2023-11-27",30.5315,30.5904,30.0215,30.2079,12743175.0],["2023-11-28",30.2079,30.4335,29.9333,30.2471,11308551.0],["2023-11-29",30.2471,30.3844,29.7175,29.7665,13396144.0],["2023-11-30",29.7665,29.9137,29.2663,29.4527,13359883.0],["2023-12-01",29.4527,30.3256,29.3644,30.1687,18677952.0],["2023-12-04",30.1687,30.2667,29.8254,29.9921,17071708.0],["2023-12-05",29.9921,29.992122650146484,28.82499885559082,28.825,23884797.0],["2023-12-06",28.825,28.9329,28.1777,28.5798,25641271.0],["2023-12-07",28.5798,28.8054,28.1483,28.5798,20065763.0],["2023-12-08",28.5798,29.1683,28.4817,28.8937,22322371.0],["2023-12-11",28.8937,29.8058,28.3248,29.6292,27356704.0],["2023-12-12",29.6292,29.6587,28.9917,29.1487,22322928.0],["2023-12-13",29.1487,29.5802,28.7662,28.776,23586296.0],["2023-12-14",28.776,29.2958,28.5896,28.6092,15548213.0],["2023-12-15",28.6092,28.7956,28.1581,28.2169,18555582.0],["2023-12-18",28.2169,28.619,27.756,27.9423,16045350.0],["2023-12-19",27.9423,28.2561,27.7265,28.109,15010100.0],["2023-12-20",28.109,28.109033584594727,26.8733,26.8831,30614280.0],["2023-12-21",26.8831,27.5892,26.5888,27.4617,27835169.0],["2023-12-22",27.4617,27.5892,26.9517,27.1381,21453115.0],["2023-12-25",27.1381,27.4617,26.8046,26.9223,17108537.0],["2023-12-26",26.9223,27.04,26.324,26.4809,13635263.0],["2023-12-27",26.4809,26.6771,26.1573,26.5104,20016895.0],["2023-12-28",26.5104,28.3248,26.069,28.0208,39723891.0],["2023-12-29",28.0208,28.4915,27.8638,28.2071,24618692.0],["2024-01-02",28.2071,28.6387,27.599,27.6383,22137055.0],["2024-01-03",27.6383,27.638261795043945,26.1965,26.7163,36639075.0],["2024-01-04",26.7163,26.716333389282227,25.2059,25.4806,48526760.0],["2024-01-05",25.4806,25.7846,25.1275,25.3432,24727411.0],["2024-01-08",25.3432,25.343246459960938,24.4998,24.539,27854848.0],["2024-01-09",24.539,24.9902,24.2252,24.5096,21716931.0],["2024-01-10",24.5096,24.6175,23.9604,24.2154,19185105.0],["2024-01-11",24.2154,24.6371,24.1271,24.539,23927882.0],["2024-01-12",24.539,24.588,24.2252,24.3134,18704098.0],["2024-01-15",24.3134,24.5096,23.9702,24.1271,17472106.0],["2024-01-16",24.1271,24.2055,23.6759,24.1957,20670621.0],["2024-01-17",24.1957,24.19573974609375,23.4405,23.4405,20759325.0],["2024-01-18",23.4405,24.1369,23.009,24.0388,31140685.0],["2024-01-19",24.0388,24.038814544677734,23.6269,23.6955,17290010.0],["2024-01-22",23.6955,23.8034,22.5578,22.754,26322933.0],["2024-01-23",22.754,23.5975,22.6167,23.4405,26131144.0],["2024-01-24",23.4405,24.2742,22.7638,24.029,35242012.0],["2024-01-25",24.029,24.3821,23.4111,24.2055,41444136.0],["2024-01-26",24.2055,24.2546,23.7348,23.823,26057008.0],["2024-01-29",23.823,23.8329,22.2146,22.2734,57045473.0],["2024-01-30",22.2734,22.5186,21.5182,21.5476,30476542.0],["2024-01-31",21.5476,21.6751,20.3903,20.6355,44442217.0],["2024-02-01",20.6355,21.2436,20.253,20.6257,36212421.0],["2024-02-02",20.6257,21.0082,18.9584,19.6646,44617088.0],["2024-02-05",19.6646,19.664552688598633,18.2424,18.929,48087492.0],["2024-02-06",18.929,20.3609,18.6642,20.2432,48339811.0],["2024-02-07",20.2432,20.9494,20.1844,20.4982,46555725.0],["2024-02-08",20.4982,21.3711,20.498214721679688,21.3319,46609367.0],["2024-02-19",21.3319,22.0086,21.1848,21.8419,44685032.0],["2024-02-20",21.8419,21.841876983642578,21.3417,21.6457,27026618.0],["2024-02-21",21.6457,22.9992,21.3417,22.2048,47961589.0],["2024-02-22",22.2048,22.8128,22.1655,22.7246,35950180.0],["2024-02-23",22.7246,22.8619,22.4598,22.8128,32268056.0],["2024-02-26",22.8128,23.2052,22.548,22.8227,31923427.0],["2024-02-27",22.8227,23.911314010620117,22.6363,23.9113,51405614.0],["2024-02-28",23.9113,24.7548,22.852073669433594,22.8521,65675500.0],["2024-02-29",22.8521,24.1565,22.6167,23.9505,48139920.0],["2024-03-01",23.9505,24.9117,23.7838,24.745,63115605.0],["2024-03-04",24.745,25.0588,24.0879,24.3134,46859005.0],["2024-03-05",24.3134,24.313432693481445,23.6073,23.8623,39152696.0],["2024-03-06",23.8623,23.9996,23.1855,23.6465,34330008.0],["2024-03-07",23.6465,23.823,22.7834,22.803,36359759.0],["2024-03-08",22.803,23.9015,22.5382,23.5582,37790901.0],["2024-03-11",23.5582,23.7936,22.9992,23.7838,35422803.0],["2024-03-12",23.7838,24.0682,23.6367,24.029,36416268.0],["2024-03-13",24.029,24.4213,23.8525,23.9702,42040867.0],["2024-03-14",23.9702,23.97016143798828,23.2248,23.6465,38167188.0],["2024-03-15",23.6465,23.6857,23.009,23.6171,31853622.0],["2024-03-18",23.6171,24.4998,23.5582,24.4998,50806133.0],["2024-03-19",24.4998,24.5782,24.1369,24.1663,31153237.0],["2024-03-20",24.1663,24.7155,24.0977,24.4802,39098388.0],["2024-03-21",24.4802,25.7944,24.480161666870117,24.9411,75761913.0],["2024-03-22",24.9411,24.941129684448242,23.9505,24.3919,53486341.0],["2024-03-25",24.3919,24.7744,23.4209,23.47,41508172.0],["2024-03-26",23.47,23.568,22.7442,22.9796,32720570.0],["2024-03-27",22.9796,22.979576110839844,21.5967,21.6555,38917370.0],["2024-03-28",21.6555,22.4892,21.4888,22.3028,32955688.0],["2024-03-29",22.3028,22.302841186523438,21.7732,22.1263,13431324.0],["2024-04-01",22.1263,22.8325,22.126300811767578,22.8227,27231015.0],["2024-04-02",22.8227,22.82265281677246,22.3421,22.4794,23176709.0],["2024-04-03",22.4794,22.6363,21.7732,21.8026,39972072.0],["2024-04-08",21.8026,21.802644729614258,20.9494,20.9592,39526854.0],["2024-04-09",20.9592,21.2632,20.8513,21.1063,20885659.0],["2024-04-10",21.1063,21.10629653930664,20.3021,20.459,26683343.0],["2024-04-11",20.459,20.7924,20.2824,20.4688,21538741.0],["2024-04-12",20.4688,20.6551,20.0667,20.1255,20013324.0],["2024-04-15",20.1255,20.969,19.9686,20.6159,32964261.0],["2024-04-16",20.6159,20.969,20.0078,20.0667,26463104.0],["2024-04-17",20.0667,20.6944,20.06667137145996,20.6257,29192074.0],["2024-04-18",20.6257,21.1357,20.204,20.5865,33934473.0],["2024-04-19",20.5865,20.586484909057617,19.8313,19.9196,31528338.0],["2024-04-22",19.9196,20.3511,19.3507,20.1746,30002123.0],["2024-04-23",20.1746,20.3903,20.0274,20.1549,17126858.0],["2024-04-24",20.1549,20.3903,20.0471,20.3805,20752192.0],["2024-04-25",20.3805,21.0278,20.0078,20.0569,36091086.0],["2024-04-26",20.0569,21.1651,20.05686378479004,21.0965,54998638.0],["2024-04-29",21.0965,22.038,20.9199,21.8223,56257858.0],["2024-04-30",21.8223,21.822261810302734,20.1844,20.2138,81058988.0],["2024-05-06",20.2138,21.3515,20.213790893554688,20.8023,57253094.0],["2024-05-07",20.8023,21.0769,20.5767,20.8709,26998481.0],["2024-05-08",20.8709,20.87091064453125,20.3217,20.3903,28968178.0],["2024-05-09",20.3903,21.0573,20.3609,20.8415,29132252.0],["2024-05-10",20.8415,21.018,20.4688,20.6846,21406506.0],["2024-05-13",20.6846,20.9592,20.2824,20.4296,29605321.0],["2024-05-14",20.4296,20.6159,20.3511,20.5276,18205547.0],["2024-05-15",20.5276,20.5571,20.1059,20.1648,20706882.0],["2024-05-16",20.1648,20.7238,20.0863,20.508,31887864.0],["2024-05-17",20.508,20.8807,20.3609,20.8513,24995585.0],["2024-05-20",20.8513,21.5771,20.7434,21.2926,37478461.0],["2024-05-21",21.2926,21.3123,20.8317,20.8905,21006620.0],["2024-05-22",20.8905,21.0867,20.6649,20.9984,16178907.0],["2024-05-23",20.9984,21.018,20.459,20.4982,21692339.0],["2024-05-24",20.4982,20.5473,19.7921,19.8607,28021348.0],["2024-05-27",19.8607,19.9784,19.4194,19.9097,21935738.0],["2024-05-28",19.9097,19.9294,19.5959,19.7234,12924629.0],["2024-05-29",19.7234,19.9097,19.5371,19.6744,12411545.0],["2024-05-30",19.6744,19.7332,19.4488,19.6449,10437881.0],["2024-05-31",19.6449,19.8901,19.6449,19.6842,14233847.0],["2024-06-03",19.6842,19.68416976928711,19.0957,19.2722,20944660.0],["2024-06-04",19.2722,19.4684,19.1055,19.4488,14778783.0],["2024-06-05",19.4488,19.8313,19.3311,19.4978,16749360.0],["2024-06-06",19.4978,19.6155,18.929,19.0172,18697883.0],["2024-06-07",19.0172,19.2919,18.8309,19.0172,12439067.0],["2024-06-11",19.0172,19.2443,18.7605,19.1357,12314694.0],["2024-06-12",19.1357,19.2838,19.0864,19.1357,12624127.0],["2024-06-13",19.1357,19.195,18.8889,18.9481,12095211.0],["2024-06-14",18.9481,19.2937,18.7112,19.2641,18353926.0],["2024-06-17",19.2641,19.26409149169922,18.879,18.9679,17573991.0],["2024-06-18",18.9679,19.3431,18.8889,19.1259,15795892.0],["2024-06-19",19.1259,19.2246,18.7309,18.7901,15668884.0],["2024-06-20",18.7901,18.790142059326172,17.9015,17.9114,32248716.0],["2024-06-21",17.9114,18.0693,17.6546,17.9904,16860571.0],["2024-06-24",17.9904,17.9903507232666,17.4177,17.4275,18342543.0],["2024-06-25",17.4275,17.5559,16.9832,17.1708,21847393.0],["2024-06-26",17.1708,17.9509,17.0326,17.8916,19905918.0],["2024-06-27",17.8916,18.0298,17.625,17.6941,13132599.0],["2024-06-28",17.6941,17.9509,17.3782,17.4374,17790781.0],["2024-07-01",17.4374,17.437410354614258,16.8055,17.2399,19612505.0],["2024-07-02",17.2399,17.5164,17.0721,17.1116,15010008.0],["2024-07-03",17.1116,17.1609,16.7956,16.9338,13418524.0],["2024-07-04",16.9338,17.0326,16.3809,16.3908,21574672.0],["2024-07-05",16.3908,16.3908,16.390769958496094,16.3908,0.0],["2024-07-08",16.3908,16.5784,16.1044,16.1637,13998727.0],["2024-07-09",16.1637,16.45,15.9267,16.3315,17179223.0],["2024-07-10",16.3315,16.5685,15.7095,16.134,22011850.0],["2024-07-11",16.134,16.7857,16.134048461914062,16.6277,19058914.0],["2024-07-12",16.6277,16.6969,16.4895,16.5093,10489550.0],["2024-07-15",16.5093,16.5488,16.2525,16.292,11028455.0],["2024-07-16",16.292,16.6672,16.0649,16.6179,14733699.0],["2024-07-17",16.6179,16.8647,16.5586,16.7265,14026297.0],["2024-07-18",16.7265,16.8746,16.4401,16.7956,13620090.0],["2024-07-19",16.7956,17.3979,16.687,17.2696,24855823.0],["2024-07-22",17.2696,17.7731,17.2103,17.5361,22077797.0],["2024-07-23",17.5361,17.5855,17.101696014404297,17.1017,14589282.0],["2024-07-24",17.1017,17.1708,16.7956,16.8647,13074371.0],["2024-07-25",16.8647,17.4572,16.766,17.2103,15466199.0],["2024-07-26",17.2103,17.4572,17.1017,17.2103,11513241.0],["2024-07-29",17.2103,17.2696,16.9338,17.0523,10116295.0],["2024-07-30",17.0523,17.1906,16.8943,17.1017,8125179.0],["2024-07-31",17.1017,18.1681,17.0819,18.0891,29631856.0],["2024-08-01",18.0891,18.1483,17.8521,17.9015,14622282.0],["2024-08-02",17.9015,18.0496,17.5658,17.5954,12062945.0],["2024-08-05",17.5954,18.0002,17.2992,17.4078,17217690.0],["2024-08-06",17.4078,17.7336,17.2597,17.4473,14485990.0],["2024-08-07",17.4473,17.5658,17.2202,17.2696,10261554.0],["2024-08-08",17.2696,17.3189,16.7759,17.0425,15230805.0],["2024-08-09",17.0425,17.2103,16.7561,16.7561,10332848.0],["2024-08-12",16.7561,16.8055,16.4401,16.5191,10019077.0],["2024-08-13",16.5191,16.6672,16.4006,16.6475,9125415.0],["2024-08-14",16.6475,16.6969,16.2624,16.2822,11955606.0],["2024-08-15",16.2822,16.687,16.1735,16.371,16722809.0],["2024-08-16",16.371,16.4698,16.19329071044922,16.1933,10572171.0],["2024-08-19",16.1933,16.4698,16.134,16.2229,11166643.0],["2024-08-20",16.2229,16.2427,15.749,15.7885,14446198.0],["2024-08-21",15.7885,15.8872,15.6009,15.6305,9984881.0],["2024-08-22",15.6305,15.7687,15.1368,15.1664,15732666.0],["2024-08-23",15.1664,15.6206,15.166399955749512,15.5021,13938293.0],["2024-08-26",15.5021,15.8181,15.2849,15.3836,15185917.0],["2024-08-27",15.3836,15.383626937866211,15.0874,15.1467,11067049.0],["2024-08-28",15.1467,15.3935,15.038,15.354,10824356.0],["2024-08-29",15.354,15.7292,15.2454,15.591,11025398.0],["2024-08-30",15.591,16.3315,15.5021,16.1242,21214644.0],["2024-09-02",16.1242,16.1735,15.6206,15.6403,15804957.0],["2024-09-03",15.6403,15.9958,15.6107,15.9563,11598204.0],["2024-09-04",15.9563,16.1242,15.7786,15.9069,10372585.0],["2024-09-05",15.9069,16.2328,15.906947135925293,16.1242,12656092.0],["2024-09-06",16.1242,16.3513,15.8872,15.8971,9970535.0],["2024-09-09",15.8971,15.9563,15.6009,15.6798,10448744.0],["2024-09-10",15.6798,16.2229,15.5021,15.9958,13949754.0],["2024-09-11",15.9958,16.1834,15.8675,16.1044,9727440.0],["2024-09-12",16.1044,16.292,15.9662,15.9958,9056390.0],["2024-09-13",15.9958,16.0946,15.7687,15.7885,9162504.0],["2024-09-18",15.7885,15.8675,15.4725,15.7193,8623053.0],["2024-09-19",15.7193,16.3513,15.67,16.2723,18884068.0],["2024-09-20",16.2723,16.4698,16.1439,16.4204,19515812.0],["2024-09-23",16.4204,16.4994,16.2032,16.2229,13561375.0],["2024-09-24",16.2229,17.3979,16.22291374206543,17.3288,45501260.0],["2024-09-25",17.3288,18.1483,17.328794479370117,17.6744,50306341.0],["2024-09-26",17.6744,18.7704,17.5756,18.6618,50931704.0],["2024-09-27",18.6618,20.528,18.661781311035156,20.528,58085691.0],["2024-09-30",20.528,22.581743240356445,20.5279598236084,22.5817,12354101.0],["2024-10-08",22.5817,24.8429,22.581743240356445,24.8429,8202979.0],["2024-10-09",24.8429,27.33111572265625,24.842876434326172,27.3311,157534965.0],["2024-10-10",27.3311,27.7656,24.6849,25.1391,248834295.0],["2024-10-11",25.1391,25.139095306396484,22.8187,23.0853,128719439.0],["2024-10-14",23.0853,25.1983,22.2065,24.6257,126394387.0],["2024-10-15",24.6257,26.9559,23.9443,25.2576,144015634.0],["2024-10-16",25.2576,26.1067,24.2998,25.2576,90124031.0],["2024-10-17",25.2576,26.166,24.8626,25.4353,97513120.0],["2024-10-18",25.4353,27.9828,24.7738,27.7458,162988798.0],["2024-10-21",27.7458,28.3086,26.9263,27.657,136329610.0],["2024-10-22",27.657,27.65695571899414,26.166,26.7584,94044622.0],["2024-10-23",26.7584,27.5878,26.3832,26.5215,78354677.0],["2024-10-24",26.5215,26.7387,25.7315,25.9685,59644934.0],["2024-10-25",25.9685,26.4918,25.613,26.0475,58012529.0],["2024-10-28",26.0475,26.3141,25.6723,26.1364,47382859.0],["2024-10-29",26.1364,26.7486,25.5242,25.5538,66675085.0],["2024-10-30",25.5538,25.7809,25.0601,25.5439,47370316.0],["2024-10-31",25.5439,27.183,25.3761,26.4721,98647154.0],["2024-11-01",26.4721,26.8078,25.4057,25.5044,72112786.0],["2024-11-04",25.5044,26.2154,25.3366,26.166,49807981.0],["2024-11-05",26.166,28.7826,26.16598892211914,28.7826,141106094.0],["2024-11-06",28.7826,31.6559,28.7825870513916,30.1057,203375517.0],["2024-11-07",30.1057,32.4656,28.7233,32.1891,176349407.0],["2024-11-08",32.1891,33.3641,31.1918,31.261,136379647.0],["2024-11-11",31.261,34.391,30.629,33.996,134604559.0],["2024-11-12",33.996,36.8299,33.8084,33.8973,163867171.0],["2024-11-13",33.8973,33.897300720214844,31.8929,32.3866,110895759.0],["2024-11-14",32.3866,32.742,31.1425,31.261,77698347.0],["2024-11-15",31.261,31.7448,29.4343,29.4441,94799819.0],["2024-11-18",29.4441,30.1946,28.2988,28.9307,72121179.0],["2024-11-19",28.9307,29.8687,28.5752,29.6219,62369404.0],["2024-11-20",29.6219,30.8956,29.3454,30.2439,68419616.0],["2024-11-21",30.2439,30.708,29.7305,30.2341,49452451.0],["2024-11-22",30.2341,30.392,28.5357,28.595,64420594.0],["2024-11-25",28.595,28.8122,27.0843,27.7458,64546223.0],["2024-11-26",27.7458,28.4271,27.4792,27.7261,34126009.0],["2024-11-27",27.7261,28.614728927612305,27.1731,28.6147,49680619.0],["2024-11-28",28.6147,30.4118,28.614728927612305,29.0097,71510241.0],["2024-11-29",29.0097,31.3004,28.7826,30.2933,89802834.0],["2024-12-02",30.2933,31.4683,29.8292,30.945,77227555.0],["2024-12-03",30.945,31.2511,30.2143,30.7771,59413634.0],["2024-12-04",30.7771,30.8956,30.0563,30.2143,44955880.0],["2024-12-05",30.2143,30.9549,30.007,30.629,50353498.0],["2024-12-06",30.629,31.725,30.2538,30.7179,67221499.0],["2024-12-09",30.7179,32.1496,30.6093,30.8759,59769392.0],["2024-12-10",30.8759,32.8507,30.87586784362793,31.4584,87733275.0],["2024-12-11",31.4584,31.4881,30.0366,30.4315,64768047.0],["2024-12-12",30.4315,31.8731,30.0168,31.3893,68163350.0],["2024-12-13",31.3893,31.389312744140625,29.6317,29.7404,62651686.0],["2024-12-16",29.7404,29.849,29.2565,29.4343,33406264.0],["2024-12-17",29.4343,29.928,29.3257,29.375,33098817.0],["2024-12-18",29.375,29.8391,29.1775,29.5034,29736876.0],["2024-12-19",29.5034,29.5528,28.9307,29.5429,31689928.0],["2024-12-20",29.5429,29.9872,29.2368,29.612,32238324.0],["2024-12-23",29.612,29.7996,28.8122,28.8813,32067346.0],["2024-12-24",28.8813,29.375,28.7727,29.2763,25397765.0],["2024-12-25",29.2763,29.375,28.5752,28.753,26197865.0],["2024-12-26",28.753,29.138,28.7233,28.7727,25392861.0],["2024-12-27",28.7727,29.7107,28.6641,29.0393,41121344.0],["2024-12-30",29.0393,29.2565,28.7628,29.0591,22236091.0],["2024-12-31",29.0591,29.1775,27.6372,27.6372,45925062.0],["2025-01-02",27.6372,27.63720703125,25.3761,26.087,62482031.0],["2025-01-03",26.087,26.403,24.991,25.0404,40995292.0],["2025-01-06",25.0404,25.3366,24.6651,24.8429,31414240.0],["2025-01-07",24.8429,25.2872,24.6948,25.2773,27721795.0],["2025-01-08",25.2773,25.3958,24.3196,25.0502,34351787.0],["2025-01-09",25.0502,25.3267,24.8528,25.0996,19803550.0],["2025-01-10",25.0996,25.4353,24.58615493774414,24.5862,21087818.0],["2025-01-13",24.5862,25.1588,24.1912,24.9614,25063955.0],["2025-01-14",24.9614,26.3635,24.961366653442383,26.324,41265923.0],["2025-01-15",26.324,26.324,25.8895,25.9685,22930331.0],["2025-01-16",25.9685,26.6301,25.5637,25.7513,26875738.0],["2025-01-17",25.7513,26.1166,25.5341,25.8204,21160015.0],["2025-01-20",25.8204,26.324,25.8007,25.8599,22267525.0],["2025-01-21",25.8599,26.4326,25.7809,26.0672,21038812.0],["2025-01-22",26.0672,26.06724739074707,25.6229,25.7809,18256587.0],["2025-01-23",25.7809,27.1435,25.78090476989746,25.9685,42567454.0],["2025-01-24",25.9685,26.3536,25.7809,26.1561,26926670.0],["2025-01-27",26.1561,26.6004,25.6032,25.613,25791480.0],["2025-02-05",25.613,27.7261,25.613046646118164,26.8967,61809124.0],["2025-02-06",26.8967,28.4864,26.5511,28.1112,57148073.0],["2025-02-07",28.1112,30.2637,28.042,29.77,100817945.0],["2025-02-10",29.77,30.5698,29.4343,30.3723,77300139.0],["2025-02-11",30.3723,31.9423,29.7404,30.8067,98905778.0],["2025-02-12",30.8067,32.4853,30.80674934387207,32.4754,112042028.0],["2025-02-13",32.4754,32.5149,31.5177,31.7941,85278092.0],["2025-02-14",31.7941,34.9736,31.7448,34.5194,172333870.0],["2025-02-17",34.5194,36.7114,33.2752,34.1935,202263952.0],["2025-02-18",34.1935,34.5687,32.2681,32.3273,131366498.0],["2025-02-19",32.3273,33.3345,32.2878,33.1568,89405362.0],["2025-02-20",33.1568,33.7689,32.4853,32.6038,65695231.0],["2025-02-21",32.6038,34.8353,32.60380935668945,34.6378,130093983.0],["2025-02-24",34.6378,34.63784408569336,33.058,33.4826,92205596.0],["2025-02-25",33.4826,33.48259353637695,31.9423,32.3175,70220321.0],["2025-02-26",32.3175,33.0086,32.041,32.7815,54312916.0],["2025-02-27",32.7815,32.78153991699219,31.3004,31.962,61300899.0],["2025-02-28",31.962,32.1397,30.0168,30.1649,64541336.0],["2025-03-03",30.1649,31.0141,29.6811,30.3131,43174261.0],["2025-03-04",30.3131,30.7771,29.9181,30.5599,32240023.0],["2025-03-05",30.5599,30.8561,30.3131,30.5402,30672076.0],["2025-03-06",30.5402,32.4359,30.540151596069336,31.9225,70626919.0],["2025-03-07",31.9225,31.9719,30.6488,30.8067,59419549.0],["2025-03-10",30.8067,30.9055,30.2538,30.7376,34161212.0],["2025-03-11",30.7376,30.737628936767578,30.007,30.4513,36385669.0],["2025-03-12",30.4513,31.3004,30.4217,30.5895,40312583.0],["2025-03-13",30.5895,30.6191,29.6219,29.8687,36221153.0],["2025-03-14",29.8687,31.4979,29.691,31.2906,67359914.0],["2025-03-17",31.2906,31.290573120117188,30.6488,30.7179,35775173.0],["2025-03-18",30.7179,31.2017,30.5105,30.6586,28945789.0],["2025-03-19",30.6586,30.6981,30.1649,30.3427,25704325.0],["2025-03-20",30.3427,30.6586,29.849,29.8786,41143444.0],["2025-03-21",29.8786,29.9082,28.8912,28.9406,41091416.0],["2025-03-24",28.9406,29.1183,28.2395,28.7925,34907996.0],["2025-03-25",28.7925,29.1479,28.4864,28.6147,23082326.0],["2025-03-26",28.6147,28.8122,28.4962,28.6345,18625311.0],["2025-03-27",28.6345,29.0591,28.279,28.6345,25549560.0],["2025-03-28",28.6345,28.8023,28.516,28.5555,17331153.0],["2025-03-31",28.5555,28.55548667907715,27.2422,27.6866,37456290.0],["2025-04-01",27.6866,27.9236,27.2423,27.262,28604233.0],["2025-04-02",27.262,27.7162,27.1534,27.499,18401145.0],["2025-04-03",27.499,27.7162,27.1534,27.2126,19331026.0],["2025-04-07",27.2126,27.212627410888672,24.4874,24.4874,47150747.0],["2025-04-08",24.4874,24.7441,23.3124,23.9443,60075727.0],["2025-04-09",23.9443,24.892248153686523,23.2038,24.8922,52340679.0],["2025-04-10",24.8922,25.8796,24.892248153686523,25.307,40132528.0],["2025-04-11",25.307,25.7217,25.1588,25.5044,28180047.0],["2025-04-14",25.5044,26.4523,25.504432678222656,25.7414,27911948.0],["2025-04-15",25.7414,25.8204,25.307,25.5143,16012474.0],["2025-04-16",25.5143,25.5242,24.9515,25.3366,18625598.0],["2025-04-17",25.3366,25.5736,25.0996,25.4057,17067315.0],["2025-04-18",25.4057,25.4748,25.1095,25.2872,12248313.0],["2025-04-21",25.2872,25.7217,25.0305,25.692,17862613.0],["2025-04-22",25.692,25.8895,25.4946,25.5736,18493536.0],["2025-04-23",25.5736,26.2154,25.573551177978516,25.8994,29385563.0],["2025-04-24",25.8994,26.1759,25.3958,25.4156,25136319.0],["2025-04-25",25.4156,25.7513,25.3761,25.5242,19496419.0],["2025-04-28",25.5242,25.692,24.9614,24.9811,21819106.0],["2025-04-29",24.9811,25.3267,24.8231,25.0996,15208318.0],["2025-04-30",25.0996,25.7315,25.0601,25.6229,23134157.0],["2025-05-06",25.6229,26.4326,25.622920989990234,26.3437,29413971.0],["2025-05-07",26.3437,27.5878,26.1462,26.3536,44685541.0],["2025-05-08",26.3536,26.4721,26.1166,26.3832,21487858.0],["2025-05-09",26.3832,26.383214950561523,25.7019,25.7513,19729400.0],["2025-05-12",25.7513,26.8572,25.751283645629883,26.7584,32456946.0],["2025-05-13",26.7584,26.9757,26.3437,26.3437,23955317.0],["2025-05-14",26.3437,27.5878,25.9981,27.0546,47621395.0],["2025-05-15",27.0546,27.054645538330078,26.166,26.2055,28041733.0],["2025-05-16",26.2055,26.2055,25.9191,26.087,15709043.0],["2025-05-19",26.087,26.08699607849121,25.4551,25.8007,17723683.0],["2025-05-20",25.8007,26.008,25.7217,25.8994,12036802.0],["2025-05-21",25.8994,26.3931,25.899391174316406,26.1561,18765498.0],["2025-05-22",26.1561,26.15611457824707,25.771,25.8105,13311253.0],["2025-05-23",25.8105,25.81052589416504,25.178592681884766,25.1786,20245017.0],["2025-05-26",25.1786,25.287206649780273,24.9614,25.2872,12558374.0],["2025-05-27",25.2872,25.287206649780273,24.991,25.0206,10026933.0],["2025-05-28",25.0206,25.1786,24.8626,24.8824,9515211.0],["2025-05-29",24.8824,25.9389,24.882373809814453,25.8994,29180714.0],["2025-05-30",25.8994,26.788,25.6723,25.9784,33614430.0],["2025-06-03",25.9784,27.0744,25.978382110595703,26.3733,39172789.0],["2025-06-04",26.3733,26.4227,25.9883,26.3536,24372265.0],["2025-06-05",26.3536,27.3311,26.353593826293945,27.0349,45345023.0],["2025-06-06",27.0349,27.1142,26.5592,26.6385,22695425.0],["2025-06-09",26.6385,27.0052,26.5394,26.8565,23539810.0],["2025-06-10",26.8565,26.85651397705078,25.8159,26.0637,32127480.0],["2025-06-11",26.0637,26.7277,25.8457,26.1826,26575980.0],["2025-06-12",26.1826,27.0151,25.8259,26.4799,29418302.0],["2025-06-13",26.4799,28.1349,26.47992706298828,27.5007,99847344.0],["2025-06-16",27.5007,30.2557,27.500673294067383,30.2557,123972181.0],["2025-06-17",30.2557,31.4152,29.7701,30.3052,165680834.0],["2025-06-18",30.3052,30.4143,29.5025,29.6115,94689295.0],["2025-06-19",29.6115,30.3449,28.4025,28.5412,82356308.0],["2025-06-20",28.5412,28.5809,27.461,27.7583,57609593.0],["2025-06-23",27.7583,29.8296,27.3421,29.5223,94792337.0],["2025-06-24",29.5223,30.2061,28.9674,29.8196,84894873.0],["2025-06-25",29.8196,32.7035,29.4431,32.0098,154687864.0],["2025-06-26",32.0098,35.2108,32.00979232788086,33.3179,231601339.0],["2025-06-27",33.3179,35.4486,32.5846,33.417,180424915.0],["2025-06-30",33.417,34.3684,32.7134,33.2387,118005522.0],["2025-07-01",33.2387,33.238651275634766,31.5936,31.8017,101205504.0],["2025-07-02",31.8017,31.9999,31.2566,31.326,55749952.0],["2025-07-03",31.326,31.9008,31.1674,31.6828,66042128.0],["2025-07-04",31.6828,33.4567,31.1674,32.4557,115174463.0],["2025-07-07",32.4557,33.3179,32.0197,32.644,81069726.0],["2025-07-08",32.644,33.754,32.3368,33.1197,87879822.0],["2025-07-09",33.1197,34.2396,32.8026,33.4765,113391665.0],["2025-07-10",33.4765,33.9621,32.5053,33.0999,94472199.0],["2025-07-11",33.0999,34.7846,32.9612,34.2098,129147251.0],["2025-07-14",34.2098,34.20984649658203,32.7134,32.9612,79306344.0],["2025-07-15",32.9612,34.0513,32.96116638183594,33.3972,74987168.0],["2025-07-16",33.3972,33.397212982177734,32.5053,32.7729,55565619.0],["2025-07-17",32.7729,33.4369,32.7332,33.1197,48046305.0],["2025-07-18",33.1197,33.7936,33.0504,33.3774,49538584.0],["2025-07-21",33.3774,33.5459,32.654,32.8026,59012404.0],["2025-07-22",32.8026,32.872,32.1089,32.3467,60500025.0],["2025-07-23",32.3467,33.199,32.208,32.7531,62900308.0],["2025-07-24",32.7531,33.7936,32.4062,33.5756,63553071.0],["2025-07-25",33.5756,33.9324,33.0404,33.2287,48099904.0],["2025-07-28",33.2287,34.3486,32.9513,34.0711,86956714.0],["2025-07-29",34.0711,37.4802,33.4963,37.4802,163579321.0],["2025-07-30",37.4802,38.1442,36.063,36.6676,182684170.0],["2025-07-31",36.6676,37.5198,35.6171,35.8748,119681386.0],["2025-08-01",35.8748,36.0135,34.7054,35.2108,89027487.0],["2025-08-04",35.2108,35.21076965332031,34.0909,34.5369,68424536.0],["2025-08-05",34.5369,35.2108,34.1306,34.7153,66989343.0],["2025-08-06",34.7153,34.71526336669922,34.2297,34.5666,52411481.0],["2025-08-07",34.5666,34.8837,33.7342,34.1008,65419140.0],["2025-08-08",34.1008,34.5369,33.3378,34.1008,58373429.0],["2025-08-11",34.1008,35.1513,33.9621,34.8441,66474129.0],["2025-08-12",34.8441,35.3198,34.5072,35.2901,63776358.0],["2025-08-13",35.2901,35.9739,34.7945,35.3693,85694558.0],["2025-08-14",35.3693,36.9054,35.36933135986328,35.4883,109103123.0],["2025-08-15",35.4883,37.1333,34.5666,36.5288,127465262.0],["2025-08-18",36.5288,38.1244,36.073,37.3117,121707490.0],["2025-08-19",37.3117,37.7279,36.2216,36.2513,96195462.0],["2025-08-20",36.2513,36.7568,35.409,36.7072,76626989.0],["2025-08-21",36.7072,39.046,36.70720672607422,37.1135,145045108.0],["2025-08-22",37.1135,38.114444732666016,36.5486,38.1144,105319555.0],["2025-08-25",38.1144,39.8586,38.1144,38.6892,125524914.0],["2025-08-26",38.6892,38.68923568725586,37.173,37.8072,88958106.0],["2025-08-27",37.8072,38.5604,36.7865,36.8162,92923169.0],["2025-08-28",36.8162,37.3415,35.8847,37.3216,82284971.0],["2025-08-29",37.3216,37.8469,36.8658,37.1532,62619355.0],["2025-09-01",37.1532,38.9766,37.15316390991211,38.3126,110511659.0],["2025-09-02",38.3126,38.31264877319336,35.3297,35.5774,113748550.0],["2025-09-03",35.5774,35.9045,34.2891,34.5171,60709952.0],["2025-09-04",34.5171,34.963,33.0404,33.6747,57405311.0],["2025-09-05",33.6747,34.3585,33.2188,34.2297,45506087.0],["2025-09-08",34.2297,35.0225,33.8927,34.8837,40707867.0],["2025-09-09",34.8837,34.9333,34.0315,34.1207,31099582.0],["2025-09-10",34.1207,34.963,34.12065505981445,34.1504,31058121.0],["2025-09-11",34.1504,35.0027,33.6945,35.0027,56293740.0],["2025-09-12",35.0027,35.7459,34.6162,34.6855,53956522.0],["2025-09-15",34.6855,34.6855354309082,34.1306,34.1702,37294691.0],["2025-09-16",34.1702,34.4081,33.7242,34.2495,35583548.0],["2025-09-17",34.2495,34.9828,34.0414,34.7252,44741632.0],["2025-09-18",34.7252,35.1513,33.4468,33.8531,64843008.0],["2025-09-19",33.8531,34.081,33.1792,33.199,37726477.0],["2025-09-22",33.199,33.7738,33.0404,33.7342,32533691.0],["2025-09-23",33.7342,33.734161376953125,31.8017,32.4359,61570197.0],["2025-09-24",32.4359,33.1792,32.1386,33.1197,42473087.0],["2025-09-25",33.1197,34.6657,33.119728088378906,34.2693,65437820.0],["2025-09-26",34.2693,34.4378,33.169281005859375,33.1693,42567807.0],["2025-09-29",33.1693,34.4675,32.5152,33.9225,60363649.0],["2025-09-30",33.9225,34.3486,33.8531,34.2098,42275619.0],["2025-10-09",34.2098,35.2009,33.8531,35.0126,66709097.0],["2025-10-10",35.0126,35.012569427490234,33.6053,33.7143,50555773.0],["2025-10-13",33.7143,33.71434020996094,31.99,33.1693,39472446.0],["2025-10-14",33.1693,34.0414,32.3566,32.5053,40999857.0],["2025-10-15",32.5053,32.8522,32.2377,32.7729,23982534.0],["2025-10-16",32.7729,32.77287292480469,31.7521,31.871,37654296.0],["2025-10-17",31.871,32.0792,30.7413,30.8602,35486427.0],["2025-10-20",30.8602,31.5044,30.8305,30.989,25200252.0],["2025-10-21",30.989,31.7918,30.98904800415039,31.544,27857204.0],["2025-10-22",31.544,31.544015884399414,31.1377,31.2764,15209285.0],["2025-10-23",31.2764,31.7125,30.8899,31.6728,21738007.0],["2025-10-24",31.6728,32.0593,31.5936,31.9503,26128977.0],["2025-10-27",31.9503,32.4558,31.9404,32.208,29540429.0],["2025-10-28",32.208,32.5152,31.9503,32.0296,28892344.0],["2025-10-29",32.0296,32.3567,31.7125,32.2675,30479232.0],["2025-10-30",32.2675,32.267459869384766,31.6431,31.6828,32266068.0],["2025-10-31",31.6828,31.682756423950195,30.7809,31.1773,38692243.0],["2025-11-03",31.1773,31.3161,30.4043,30.9593,32506935.0],["2025-11-04",30.9593,30.95931625366211,29.8196,29.9881,42366679.0],["2025-11-05",29.9881,29.988121032714844,29.0962,29.5521,39785688.0],["2025-11-06",29.5521,29.998,29.5323,29.8097,23034711.0],["2025-11-07",29.8097,29.809738159179688,29.344,29.3539,20766981.0],["2025-11-10",29.3539,29.5719,29.2151,29.5422,22002773.0],["2025-11-11",29.5422,29.5818,28.8088,28.8683,29740743.0],["2025-11-12",28.8683,28.86827278137207,28.5412,28.6899,19528265.0],["2025-11-13",28.6899,29.3043,28.689891815185547,29.2845,24127738.0],["2025-11-14",29.2845,29.284500122070312,28.6007,28.6007,20820014.0],["2025-11-17",28.6007,28.9277,28.452,28.7196,17260752.0],["2025-11-18",28.7196,29.78,28.571,29.5323,49440319.0],["2025-11-19",29.5323,30.0079,29.1358,29.2449,31268838.0],["2025-11-20",29.2449,29.6115,28.6205,28.7196,24131319.0],["2025-11-21",28.7196,28.719621658325195,27.8971,28.0953,29353068.0],["2025-11-24",28.0953,29.2746,28.09528350830078,29.2349,36910955.0],["2025-11-25",29.2349,30.0476,29.1854,29.4332,38118496.0],["2025-11-26",29.4332,29.8692,29.0962,29.344,27085388.0],["2025-11-27",29.344,29.4728,28.9178,28.9773,23134850.0],["2025-11-28",28.9773,29.116,28.7196,29.0566,17302700.0],["2025-12-01",29.0566,29.1854,28.7394,29.1755,19876708.0],["2025-12-02",29.1755,29.17548942565918,28.6403,28.7196,21190555.0],["2025-12-03",28.7196,28.8187,27.8574,28.0358,26013742.0],["2025-12-04",28.0358,28.2935,27.8673,28.125,16091374.0],["2025-12-05",28.125,29.2052,27.8574,28.9575,43173027.0],["2025-12-08",28.9575,29.9088,28.95746421813965,29.6611,45892868.0],["2025-12-09",29.6611,29.661087036132812,29.0665,29.1557,23600444.0],["2025-12-10",29.1557,29.4827,28.6403,29.4332,25209090.0],["2025-12-11",29.4332,29.562,28.7394,28.7394,20251623.0],["2025-12-12",28.7394,29.2151,28.4719,29.0863,23388335.0],["2025-12-15",29.0863,29.116,28.452,28.5809,19068824.0],["2025-12-16",28.5809,29.0367,28.2538,28.7295,25072595.0],["2025-12-17",28.7295,29.4133,28.2241,29.2647,37132541.0],["2025-12-18",29.2647,29.264680862426758,28.75926399230957,28.7593,22847033.0],["2025-12-19",28.7593,29.2845,28.7295,28.9079,23449049.0],["2025-12-22",28.9079,29.4629,28.907915115356445,29.225,26416148.0],["2025-12-23",29.225,29.2845,28.8683,28.9376,19525762.0],["2025-12-24",28.9376,29.4431,28.789,29.344,28171753.0],["2025-12-25",29.344,29.8989,29.3341,29.8196,38234913.0],["2025-12-26",29.8196,30.226,29.6115,29.7106,37778555.0],["2025-12-29",29.7106,30.2458,29.6214,29.9287,37959320.0],["2025-12-30",29.9287,30.3052,29.8097,29.998,40370457.0],["2025-12-31",29.998,30.1467,29.7602,29.8791,29780638.0],["2026-01-05",29.8791,30.4737,29.6314,30.4638,43819364.0],["2026-01-06",30.4638,31.4647,30.335,31.3062,66535820.0],["2026-01-07",31.3062,31.306171417236328,30.5431,30.6818,56108544.0],["2026-01-08",30.6818,30.8503,30.4242,30.6026,32116157.0],["2026-01-09",30.6026,30.999,30.4143,30.9791,47791655.0],["2026-01-12",30.9791,33.3378,30.979137420654297,33.1197,111648473.0],["2026-01-13",33.1197,34.1999,32.426,32.5945,108553195.0],["2026-01-14",32.5945,35.8549,32.4161,34.8144,251942868.0],["2026-01-15",34.8144,35.518,33.5954,33.9324,147228601.0],["2026-01-16",33.9324,34.527,32.7828,32.9017,91815421.0],["2026-01-19",32.9017,32.90170669555664,32.208,32.5449,60519787.0],["2026-01-20",32.5449,33.09,31.7422,32.1089,56214851.0],["2026-01-21",32.1089,32.4855,31.881,32.0197,43126892.0],["2026-01-22",32.0197,32.6639,31.8116,31.9701,55820276.0],["2026-01-23",31.9701,32.4657,31.970149993896484,32.4062,49826485.0],["2026-01-26",32.4062,32.535,31.4846,31.8215,54915962.0],["2026-01-27",31.8215,32.6242,31.5638,32.3666,51664629.0],["2026-01-28",32.3666,32.5053,31.9404,31.9801,36871425.0],["2026-01-29",31.9801,32.4855,31.0386,31.9801,50589557.0],["2026-01-30",31.9801,31.98006248474121,30.7215,30.771,52834097.0],["2026-02-02",30.771,30.9791,29.8989,29.8989,37443818.0],["2026-02-03",29.8989,30.3944,29.8395,30.3746,28022856.0],["2026-02-04",30.3746,30.374616622924805,29.5521,30.1665,35041639.0],["2026-02-05",30.1665,30.166505813598633,29.6908,29.8097,23029399.0],["2026-02-06",29.8097,29.8593,29.2944,29.5025,22936621.0],["2026-02-09",29.5025,30.2854,29.502525329589844,30.2359,27619376.0],["2026-02-10",30.2359,30.7809,30.0971,30.5728,26539621.0],["2026-02-11",30.5728,30.8305,30.4341,30.4836,20166788.0],["2026-02-12",30.4836,30.6224,30.2359,30.4638,22780328.0],["2026-02-13",30.4638,30.6026,30.0575,30.1269,22846562.0],["2026-02-24",30.1269,30.4043,29.6611,29.7503,26207802.0],["2026-02-25",29.7503,30.117,29.75027847290039,29.8791,19825798.0],["2026-02-26",29.8791,30.2161,29.5124,29.5818,27872918.0],["2026-02-27",29.5818,29.8395,29.5323,29.7503,20579704.0],["2026-03-02",29.7503,29.75027847290039,28.4124,28.6899,43279938.0],["2026-03-03",28.6899,28.9773,27.4016,27.4313,42924777.0],["2026-03-04",27.4313,27.431303024291992,26.6781,26.7772,39212251.0],["2026-03-05",26.7772,27.5403,26.777233123779297,27.2331,27740342.0],["2026-03-06",27.2331,27.7187,27.0646,27.6097,19784095.0],["2026-03-09",27.6097,27.60968589782715,26.7376,27.4313,27622723.0],["2026-03-10",27.4313,28.0061,27.4313,27.6791,23125379.0],["2026-03-11",27.6791,27.7484,27.461,27.5502,23435525.0],["2026-03-12",27.5502,27.8277,27.4115,27.5998,19025929.0],["2026-03-13",27.5998,27.599775314331055,26.9754,27.0448,22847669.0],["2026-03-16",27.0448,27.2133,26.7772,27.1142,20482998.0],["2026-03-17",27.1142,27.9169,27.114177703857422,27.3124,35120494.0],["2026-03-18",27.3124,27.3817,26.9457,27.2727,19787416.0],["2026-03-19",27.2727,27.27273941040039,26.8367,26.916,19639679.0],["2026-03-20",26.916,27.0448,25.86549949645996,25.8655,32051490.0],["2026-03-23",25.8655,25.86549949645996,24.6565,24.815,33998886.0],["2026-03-24",24.815,25.4493,24.81502342224121,25.2015,20112061.0],["2026-03-25",25.2015,25.7168,25.1817,25.5682,20238234.0],["2026-03-26",25.5682,25.568193435668945,24.7456,24.7556,19781635.0],["2026-03-27",24.7556,25.2511,24.3393,25.2015,18351645.0],["2026-03-30",25.2015,25.37,24.7556,25.3601,19150140.0],["2026-03-31",25.3601,25.7268,25.2907,25.3006,17044156.0],["2026-04-01",25.3006,25.7367,25.300621032714844,25.6177,16926538.0],["2026-04-02",25.6177,25.61774444580078,25.0231,25.1321,14010311.0],["2026-04-03",25.1321,25.4493,24.9339,24.9736,12045845.0],["2026-04-07",24.9736,25.4592,24.97358512878418,25.1321,13128531.0],["2026-04-08",25.1321,26.2322,25.13214683532715,26.2322,32050758.0],["2026-04-09",26.2322,26.232173919677734,25.5979,25.7367,20812186.0],["2026-04-10",25.7367,26.9061,25.736665725708008,26.6484,44501634.0],["2026-04-13",26.6484,26.648399353027344,26.2024,26.4502,22470280.0],["2026-04-14",26.4502,26.7772,26.2718,26.688,25301214.0],["2026-04-15",26.688,26.807,26.143,26.1826,21794604.0],["2026-04-16",26.1826,26.5196,26.1826229095459,26.4799,20536291.0],["2026-04-17",26.4799,26.5295,26.034,26.3907,20380371.0],["2026-04-20",26.3907,26.6583,26.3313,26.47,21462614.0],["2026-04-21",26.47,26.470016479492188,25.9844,26.1826,17923424.0],["2026-04-22",26.1826,26.7376,25.7961,26.6088,29469173.0],["2026-04-23",26.6088,26.7079,26.1033,26.2223,20626060.0],["2026-04-24",26.2223,26.22226333618164,25.5781,25.9646,19952883.0],["2026-04-27",25.9646,26.3808,25.8358,26.2619,19981153.0],["2026-04-28",26.2619,26.4898,25.806,25.9051,21004889.0],["2026-04-29",25.9051,26.0142,25.6673,25.9051,20506654.0],["2026-04-30",25.9051,27.1935,25.90513801574707,26.5493,47833315.0],["2026-05-06",26.5493,27.4016,26.549299240112305,27.1439,48062786.0],["2026-05-07",27.1439,27.4412,26.9556,27.2133,31598218.0],["2026-05-08",27.2133,27.7088,27.0052,27.4115,33726281.0],["2026-05-11",27.4115,27.8277,27.1241,27.7583,44183908.0],["2026-05-12",27.7583,27.758337020874023,27.0944,27.1538,32810012.0],["2026-05-13",27.1538,27.153818130493164,26.6484,27.1043,29598944.0],["2026-05-14",27.1043,27.5007,26.4799,26.5097,33498141.0],["2026-05-15",26.5097,26.6781,25.8159,25.8754,33454341.0],["2026-05-18",25.8754,26.7574,25.5682,26.4205,29182313.0],["2026-05-19",26.4205,26.6781,26.0637,26.6583,26239752.0],["2026-05-20",26.6583,26.658309936523438,26.0934,26.1628,19973297.0],["2026-05-21",26.1628,27.243,25.8358,25.9349,41761311.0],["2026-05-22",25.9349,26.1925,25.3204,25.5979,33378912.0],["2026-05-25",25.5979,26.1331,25.4889,25.915,26519243.0],["2026-05-26",25.915,26.1033,25.1619,25.7664,31771462.0],["2026-05-27",25.7664,25.925,25.0231,25.1024,29398634.0],["2026-05-28",25.1024,25.1916,23.7844,24.597,46047475.0],["2026-05-29",24.597,24.9439,24.0321,24.0519,32185591.0],["2026-06-01",24.0519,24.9538,23.8141,24.4285,32798575.0],["2026-06-02",24.4285,24.6267,23.8934,24.161,25347845.0],["2026-06-03",24.161,24.6366,23.8042,24.0718,28156660.0],["2026-06-04",24.0718,24.071762084960938,23.2096,23.3483,30630804.0],["2026-06-05",23.3483,23.5267,22.942,22.942,24705581.0],["2026-06-08",22.942,22.94200325012207,21.7924,22.06,30936606.0],["2026-06-09",22.06,22.29,21.86,22.27,19704278.0],["2026-06-10",22.27,22.270000457763672,21.58,21.79,21891679.0],["2026-06-11",21.79,21.790000915527344,20.91,21.02,28922141.0],["2026-06-12",21.02,22.06,21.020000457763672,21.71,32346211.0],["2026-06-15",21.71,23.23,21.709999084472656,22.64,45018141.0],["2026-06-16",22.64,22.82,22.35,22.58,26668000.0],["2026-06-17",22.58,22.579999923706055,22.2,22.5,21932651.0],["2026-06-18",22.5,22.71,22.24,22.25,22663618.0],["2026-06-22",22.25,23.71,21.86,23.57,56383359.0],["2026-06-23",23.57,24.27,23.1,23.28,43957247.0],["2026-06-24",23.28,23.280000686645508,22.35,22.59,32577646.0],["2026-06-25",22.59,23.08,22.25,22.55,35121441.0],["2026-06-26",22.55,22.549999237060547,20.959999084472656,20.96,40886414.0],["2026-06-29",20.96,21.17,20.49,20.72,37270013.0],["2026-06-30",20.72,21.28,20.32,21.19,30806416.0],["2026-07-01",21.19,22.52,21.15,21.9,44081529.0],["2026-07-02",21.9,22.39,21.26,21.29,38055324.0],["2026-07-03",21.29,21.66,21.16,21.23,24520759.0],["2026-07-06",21.23,21.47,20.94,20.99,20839728.0],["2026-07-07",20.99,20.99,20.25,20.26,22905624.0],["2026-07-08",20.26,20.96,20.19,20.72,26959271.0],["2026-07-09",20.72,21.23,20.36,21.15,29132230.0],["2026-07-10",21.15,21.95,20.65,21.32,35554746.0],["2026-07-13",21.32,21.38,20.63,20.76,25788667.0],["2026-07-14",20.76,20.86,20.06,20.51,26324761.0],["2026-07-15",20.51,20.96,20.19,20.85,25660157.0],["2026-07-16",20.85,21.27,20.51,20.91,24909365.0],["2026-07-17",20.91,21.15,20.04,20.06,33962562.0],["2026-07-20",20.06,20.91,20.059999465942383,20.64,34462624.0],["2026-07-21",20.64,21.85,20.639999389648438,21.48,44739942.0],["2026-07-22",21.48,21.8,21.05,21.52,34868360.0],["2026-07-23",21.52,21.53,21.21,21.51,19841658.0],["2026-07-24",21.51,21.510000228881836,20.75,20.78,20756564.0],["2026-07-27",20.78,21.15,20.5,21.04,19190154.0],["2026-07-28",21.04,21.39,20.79,21.32,27149221.0],["2026-07-29",21.32,22.22,21.11,21.87,44928799.0],["2026-07-30",21.87,22.59,21.55,22.25,50882648.0],["2026-07-31",22.25,23.45,21.92,22.92,70098450.0],["2026-08-03",22.92,23.58,22.81,23.18,58942201.0],["2026-08-04",23.18,23.5,23.01,23.08,46121280.0],["2026-08-05",23.08,23.83,22.95,23.33,47013603.0],["2026-08-06",23.33,23.85,22.9,23.17,39937140.0],["2026-08-07",23.17,23.170000076293945,22.34,22.77,40454691.0],["2026-08-10",22.77,23.27,22.66,23.07,28403424.0],["2026-08-11",23.07,23.19,22.76,22.8,21454528.0],["2026-08-12",22.8,23.05,22.69,22.8,19315563.0],["2026-08-13",22.8,23.1,22.4,22.41,25709055.0],["2026-08-14",22.41,22.68,21.86,22.12,26240258.0],["2026-08-17",22.12,22.1200008392334,21.75,22.11,19237771.0],["2026-08-18",22.11,22.110000610351562,21.43,21.69,25140191.0],["2026-08-19",21.69,21.690000534057617,20.95,20.99,25467841.0],["2026-08-20",20.99,21.38,20.989999771118164,21.25,16904053.0],["2026-08-21",21.25,21.45,21.01,21.31,17574599.0],["2026-08-24",21.31,21.44,21.06,21.14,14958448.0],["2026-08-25",21.14,21.43,20.99,21.35,16255295.0],["2026-08-26",21.35,21.95,21.2,21.61,24886011.0],["2026-08-27",21.61,22.16,21.43,22.11,34056316.0],["2026-08-28",22.11,22.38,21.969999313354492,21.97,25921159.0],["2026-08-31",21.97,22.11,21.51,22.0,19971141.0],["2026-09-01",22.0,22.34,21.94,22.21,19982671.0],["2026-09-02",22.21,22.209999084472656,21.64,21.7,16800719.0],["2026-09-03",21.7,22.02,21.46,21.5,14482856.0],["2026-09-04",21.5,22.6,21.5,22.03,44633508.0],["2026-09-07",22.03,22.3,21.46,21.59,31195226.0],["2026-09-08",21.59,21.79,21.35,21.43,18689879.0],["2026-09-09",21.43,21.43000030517578,21.03,21.14,14752602.0],["2026-09-10",21.14,21.139999389648438,20.88,21.05,11776643.0],["2026-09-11",21.05,21.049999237060547,20.37,20.47,19044471.0],["2026-09-14",20.47,20.66,20.37,20.38,10753039.0]]}