{"t":"601601.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-10",14.4018,14.9928,14.3769,14.4018,25870591.0],["2010-08-11",14.4018,14.6507,14.265,14.6196,20397849.0],["2010-08-12",14.6196,14.6942,14.4205,14.4703,17678424.0],["2010-08-13",14.4703,14.5574,14.1654,14.4018,19924969.0],["2010-08-16",14.4018,14.856,14.1965,14.7378,31594696.0],["2010-08-17",14.7378,15.1608,14.6818,15.0488,29737149.0],["2010-08-18",15.0488,15.4656,15.048821449279785,15.1919,34159620.0],["2010-08-19",15.1919,15.5776,14.9928,15.4345,32410776.0],["2010-08-20",15.4345,15.926,15.3288,15.503,39598541.0],["2010-08-23",15.503,15.8513,15.3848,15.4905,16377996.0],["2010-08-24",15.4905,15.4967,15.0986,15.3163,18511930.0],["2010-08-25",15.3163,15.5527,15.055,15.0799,12131106.0],["2010-08-26",15.0799,15.2728,14.744,14.9244,16658655.0],["2010-08-27",14.9244,15.055,14.8124,14.9928,9583311.0],["2010-08-30",14.9928,15.3039,14.9928,15.0364,25849854.0],["2010-08-31",15.0364,15.036378860473633,14.5262,14.6071,36060237.0],["2010-09-01",14.6071,14.9742,14.5511,14.7315,27190897.0],["2010-09-02",14.7315,14.9928,14.4018,14.5574,36343327.0],["2010-09-03",14.5574,14.6009,14.3085,14.4205,20261774.0],["2010-09-06",14.4205,14.9679,14.420491218566895,14.9057,48876181.0],["2010-09-07",14.9057,14.9617,14.5947,14.7564,27542648.0],["2010-09-08",14.7564,14.756423950195312,14.3707,14.4392,27959070.0],["2010-09-09",14.4392,14.52,14.1219,14.2152,25352878.0],["2010-09-10",14.2152,14.3521,14.0659,14.209,16167739.0],["2010-09-13",14.209,14.4889,14.1592,14.2898,24495037.0],["2010-09-14",14.2898,14.6071,14.2525,14.2961,30154059.0],["2010-09-15",14.2961,14.5325,13.562,13.7486,30737655.0],["2010-09-16",13.7486,13.8419,13.338,13.4438,23645038.0],["2010-09-17",13.4438,13.5744,13.3007,13.3505,11612471.0],["2010-09-20",13.3505,13.6802,13.3318,13.506,20443085.0],["2010-09-21",13.506,13.8233,13.505988121032715,13.7113,16757244.0],["2010-09-27",13.7113,13.7859,13.4998,13.674,17130091.0],["2010-09-28",13.674,13.674,13.1825,13.2758,20151884.0],["2010-09-29",13.2758,13.5184,13.1203,13.1452,18328066.0],["2010-09-30",13.1452,13.6242,13.0643,13.562,22240953.0],["2010-10-08",13.562,14.5449,13.561979293823242,14.4018,54397539.0],["2010-10-11",14.4018,15.7269,14.40182876586914,15.4656,75434971.0],["2010-10-12",15.4656,15.6212,15.167,15.5465,37645601.0],["2010-10-13",15.5465,16.0877,15.4594,15.9198,62400863.0],["2010-10-14",15.9198,16.9214,15.8824,16.0193,73184011.0],["2010-10-15",16.0193,16.9214,15.8824,16.7845,59987823.0],["2010-10-18",16.7845,17.2386,16.349,16.4423,59163284.0],["2010-10-19",16.4423,16.9151,16.2433,16.7845,27987196.0],["2010-10-20",16.7845,18.0349,16.7036,17.8359,80378882.0],["2010-10-21",17.8359,17.9478,17.3071,17.5124,34453326.0],["2010-10-22",17.5124,17.5995,16.7658,16.8716,28717677.0],["2010-10-25",16.8716,17.3942,16.405,17.1889,40587992.0],["2010-10-26",17.1889,17.2635,16.5481,16.8156,32612408.0],["2010-10-27",16.8156,17.108,16.15,16.3179,37595431.0],["2010-10-28",16.3179,16.4735,16.0193,16.2557,31111941.0],["2010-10-29",16.2557,16.4734,16.0193,16.0815,24901766.0],["2010-11-01",16.0815,16.7285,16.038,16.6663,36595915.0],["2010-11-02",16.6663,16.7223,16.0131,16.1811,41544805.0],["2010-11-03",16.1811,16.517,15.6709,16.1748,40910563.0],["2010-11-04",16.1748,16.7036,16.174837112426758,16.4175,40232177.0],["2010-11-05",16.4175,17.0022,16.3988,16.5419,38274138.0],["2010-11-08",16.5419,16.541881561279297,16.0815,16.3304,48839404.0],["2010-11-09",16.3304,16.33036231994629,15.8638,15.9944,50795101.0],["2010-11-10",15.9944,16.2619,15.7891,16.1624,40345571.0],["2010-11-11",16.1624,16.7845,16.0193,16.4672,52530871.0],["2010-11-12",16.4672,16.7596,15.5403,15.5527,48252528.0],["2010-11-15",15.5527,15.8016,15.055,15.4221,30038627.0],["2010-11-16",15.4221,15.422087669372559,14.1841,14.4392,49508523.0],["2010-11-17",14.4392,14.7938,14.0597,14.3396,41768451.0],["2010-11-18",14.3396,14.6196,14.2898,14.4703,28023226.0],["2010-11-19",14.4703,14.5885,13.9228,14.4143,33638605.0],["2010-11-22",14.4143,14.6133,14.1903,14.2898,25877607.0],["2010-11-23",14.2898,14.289847373962402,13.7175,13.8793,31210430.0],["2010-11-24",13.8793,14.3396,13.873,14.2401,22015647.0],["2010-11-25",14.2401,14.5014,14.0286,14.464,30523610.0],["2010-11-26",14.464,14.5574,14.2587,14.3769,21874978.0],["2010-11-29",14.3769,14.7689,14.2774,14.6382,26557076.0],["2010-11-30",14.6382,14.7191,13.9912,14.4205,26128180.0],["2010-12-01",14.4205,14.5325,14.2276,14.3458,12098718.0],["2010-12-02",14.3458,14.7315,14.345836639404297,14.3707,18936437.0],["2010-12-03",14.3707,14.9182,14.3147,14.6258,20894787.0],["2010-12-06",14.6258,15.2417,14.5449,15.1359,37599458.0],["2010-12-07",15.1359,15.3785,14.8186,15.2168,23155373.0],["2010-12-08",15.2168,15.4283,14.8497,14.8871,22293388.0],["2010-12-09",14.8871,15.0239,14.4329,14.4392,29659835.0],["2010-12-10",14.4392,14.9742,14.3147,14.9306,22731273.0],["2010-12-13",14.9306,15.2914,14.8,15.279,34256900.0],["2010-12-14",15.279,15.3972,14.9928,15.0613,20436538.0],["2010-12-15",15.0613,15.2417,14.744,14.8,18573787.0],["2010-12-16",14.8,14.9057,14.5822,14.6507,14500827.0],["2010-12-17",14.6507,14.7253,14.4765,14.6382,13004309.0],["2010-12-20",14.6382,14.7689,14.0348,14.321,21270237.0],["2010-12-21",14.321,14.9306,14.2276,14.8435,26857422.0],["2010-12-22",14.8435,14.843523979187012,14.2961,14.3645,21436314.0],["2010-12-23",14.3645,14.5449,14.153,14.2712,14961641.0],["2010-12-24",14.2712,14.5138,14.0597,14.3023,17884679.0],["2010-12-27",14.3023,14.856,14.0659,14.153,43121273.0],["2010-12-28",14.153,14.321,13.9352,14.1157,19240774.0],["2010-12-29",14.1157,14.3085,14.0037,14.0659,13453268.0],["2010-12-30",14.0659,14.2028,13.7424,13.9726,18733455.0],["2010-12-31",13.9726,14.3147,13.9663,14.2463,17176446.0],["2011-01-04",14.2463,14.5511,14.1219,14.4951,27295685.0],["2011-01-05",14.4951,14.5076,14.0099,14.1716,28817495.0],["2011-01-06",14.1716,14.2836,13.6242,13.9477,48337842.0],["2011-01-07",13.9477,14.4205,13.8668,14.1654,40808542.0],["2011-01-10",14.1654,14.3458,13.7486,13.8295,30590249.0],["2011-01-11",13.8295,14.0783,13.7051,13.9975,22876147.0],["2011-01-12",13.9975,14.5138,13.9477,14.4889,40855864.0],["2011-01-13",14.4889,14.6196,14.3085,14.4951,33633377.0],["2011-01-14",14.4951,14.5138,14.2774,14.3956,19328133.0],["2011-01-17",14.3956,14.5636,13.7051,13.8233,30495671.0],["2011-01-18",13.8233,13.9601,13.6242,13.9415,14810575.0],["2011-01-19",13.9415,14.209,13.7859,14.1841,15654499.0],["2011-01-20",14.1841,14.184089660644531,13.3878,13.4376,25937344.0],["2011-01-21",13.4376,13.9726,13.2509,13.5433,25985345.0],["2011-01-24",13.5433,13.562,13.2509,13.2696,13800633.0],["2011-01-25",13.2696,13.5744,13.226,13.3753,12289941.0],["2011-01-26",13.3753,13.6864,13.375345230102539,13.562,14547288.0],["2011-01-27",13.562,13.9352,13.3007,13.7611,19393042.0],["2011-01-28",13.7611,13.9104,13.6242,13.7735,13204331.0],["2011-01-31",13.7735,13.9664,13.6988,13.8979,13012276.0],["2011-02-01",13.8979,13.897919654846191,13.5869,13.8481,16829016.0],["2011-02-09",13.8481,14.0099,13.6553,13.7051,19329888.0],["2011-02-10",13.7051,14.0721,13.618,14.0099,19328171.0],["2011-02-11",14.0099,14.1841,13.8606,14.0721,19129067.0],["2011-02-14",14.0721,14.8373,14.072107315063477,14.8186,48305598.0],["2011-02-15",14.8186,14.9617,14.5885,14.6133,27651772.0],["2011-02-16",14.6133,14.7626,14.4329,14.6258,23188185.0],["2011-02-17",14.6258,14.7751,14.2836,14.5449,28666460.0],["2011-02-18",14.5449,14.54491138458252,14.0286,14.0783,41636087.0],["2011-02-21",14.0783,14.2587,13.9663,14.2214,20491512.0],["2011-02-22",14.2214,14.3147,13.7299,13.7611,28848762.0],["2011-02-23",13.7611,13.9041,13.6615,13.7859,21232570.0],["2011-02-24",13.7859,13.873,13.6553,13.7984,17327013.0],["2011-02-25",13.7984,14.0908,13.6677,13.9041,24608475.0],["2011-02-28",13.9041,14.0161,13.7175,13.9601,15986796.0],["2011-03-01",13.9601,14.2214,13.8917,14.1405,33463799.0],["2011-03-02",14.1405,14.2774,13.9601,14.2028,24835000.0],["2011-03-03",14.2028,14.7004,14.1468,14.3769,56836907.0],["2011-03-04",14.3769,14.5885,14.2152,14.5387,32476275.0],["2011-03-07",14.5387,15.0239,14.538691520690918,14.9057,61161513.0],["2011-03-08",14.9057,15.0177,14.5822,14.7502,31521503.0],["2011-03-09",14.7502,15.0053,14.6133,14.7315,26669336.0],["2011-03-10",14.7315,14.731542587280273,14.2463,14.265,27825103.0],["2011-03-11",14.265,14.3583,14.0597,14.1157,17418604.0],["2011-03-14",14.1157,14.115657806396484,13.9104,14.0223,19642430.0],["2011-03-15",14.0223,14.022339820861816,13.562,13.6366,43475382.0],["2011-03-16",13.6366,13.8606,13.63663101196289,13.8233,19015496.0],["2011-03-17",13.8233,13.82326602935791,13.4251,13.4935,29587725.0],["2011-03-18",13.4935,13.7113,13.493548393249512,13.5495,17565995.0],["2011-03-21",13.5495,13.7424,13.549537658691406,13.6304,15588548.0],["2011-03-22",13.6304,13.873,13.6117,13.7922,16894916.0],["2011-03-23",13.7922,13.8793,13.6304,13.8108,21550601.0],["2011-03-24",13.8108,13.873,13.6864,13.6988,17570600.0],["2011-03-25",13.6988,13.9726,13.6553,13.8481,33033165.0],["2011-03-28",13.8481,14.2463,13.848149299621582,13.9912,39006241.0],["2011-03-29",13.9912,14.3396,13.9477,14.1405,35440449.0],["2011-03-30",14.1405,14.3272,13.9352,13.9788,20595663.0],["2011-03-31",13.9788,14.0472,13.7362,13.7611,17198016.0],["2011-04-01",13.7611,14.2152,13.7486,14.2028,21967031.0],["2011-04-06",14.2028,14.8871,14.202753067016602,14.6507,82485163.0],["2011-04-07",14.6507,14.7315,14.5325,14.5947,29945021.0],["2011-04-08",14.5947,14.8311,14.5014,14.6942,23084497.0],["2011-04-11",14.6942,15.0053,14.5698,14.6071,39621587.0],["2011-04-12",14.6071,14.6196,14.3085,14.4827,23789447.0],["2011-04-13",14.4827,15.1048,14.3645,15.0488,37183441.0],["2011-04-14",15.0488,15.4843,14.9617,15.2479,72309417.0],["2011-04-15",15.2479,15.5465,15.1484,15.4843,36928704.0],["2011-04-18",15.4843,15.8451,15.3661,15.6025,39570277.0],["2011-04-19",15.6025,15.602500915527344,15.0115,15.167,33271847.0],["2011-04-20",15.167,15.3039,14.9306,15.0675,23835488.0],["2011-04-21",15.0675,15.4283,15.067482948303223,15.1919,19938788.0],["2011-04-22",15.1919,15.3537,14.912,14.9804,22584372.0],["2011-04-25",14.9804,14.980385780334473,14.5574,14.7315,17821547.0],["2011-04-26",14.7315,14.8684,14.3832,14.5511,22236304.0],["2011-04-27",14.5511,14.7564,14.4889,14.6382,19066361.0],["2011-04-28",14.6382,15.1919,14.638227462768555,14.9306,36232150.0],["2011-04-29",14.9306,15.2292,14.5138,15.0861,24968812.0],["2011-05-04",15.0861,15.086146354675293,14.3085,14.3334,27345171.0],["2011-05-05",14.3334,14.3645,14.0348,14.0472,26722048.0],["2011-05-06",14.0472,14.0597,13.8233,13.9788,26098496.0],["2011-05-09",13.9788,14.0908,13.7175,13.8357,26235970.0],["2011-05-10",13.8357,14.1343,13.7486,14.1219,15173110.0],["2011-05-11",14.1219,14.2152,13.9352,14.0286,13566904.0],["2011-05-12",14.0286,14.1592,13.8793,13.9415,10612907.0],["2011-05-13",13.9415,14.2152,13.9041,14.1779,15299375.0],["2011-05-16",14.1779,14.2152,13.8482,13.8606,16084444.0],["2011-05-17",13.8606,14.1157,13.7984,13.929,20850355.0],["2011-05-19",13.929,14.1219,13.7984,13.8481,20470564.0],["2011-05-20",13.8481,13.9477,13.7922,13.8917,10391230.0],["2011-05-23",13.8917,13.891695976257324,13.4998,13.5247,18568450.0],["2011-05-24",13.5247,13.6491,13.4998,13.5869,8857132.0],["2011-05-25",13.5869,13.6429,13.4065,13.4376,8414394.0],["2011-05-26",13.4376,13.6117,13.4002,13.4873,11620401.0],["2011-05-27",13.4873,13.6677,13.4376,13.6117,16411084.0],["2011-05-30",13.6117,13.7113,13.4998,13.5931,12614646.0],["2011-05-31",13.5931,13.8233,13.4624,13.7548,19199899.0],["2011-06-01",13.7548,13.754833221435547,13.5495,13.5993,13150626.0],["2011-06-02",13.5993,13.599308013916016,12.971,13.226,26747465.0],["2011-06-03",13.226,13.4687,13.1576,13.394,17884901.0],["2011-06-07",13.394,13.5371,13.2634,13.4687,7234485.0],["2011-06-08",13.4687,13.5309,13.1576,13.4438,13421800.0],["2011-06-09",13.4438,13.443779945373535,13.0332,13.1576,20067679.0],["2011-06-10",13.1576,13.2634,12.9461,13.1638,14391700.0],["2011-06-13",13.1638,13.163830757141113,12.6537,12.8777,24308365.0],["2011-06-17",12.8777,12.87765884399414,12.5417,12.5728,11498542.0],["2011-06-20",12.5728,12.6288,12.3675,12.4422,12780749.0],["2011-06-21",12.4422,12.7221,12.38,12.635,16040360.0],["2011-06-22",12.635,12.8777,12.635037422180176,12.803,14436551.0],["2011-06-23",12.803,13.1825,12.6661,13.1016,15674932.0],["2011-06-24",13.1016,13.7659,13.07,13.6647,33604420.0],["2011-06-27",13.6647,13.8987,13.6014,13.7469,20224612.0],["2011-06-28",13.7469,13.8481,13.5065,13.652,11638958.0],["2011-06-29",13.652,13.8228,13.4749,13.5381,15553621.0],["2011-06-30",13.5381,14.2656,13.538128852844238,14.1644,39289299.0],["2011-07-01",14.1644,14.2593,14.0252,14.1708,19371714.0],["2011-07-04",14.1708,14.5946,14.170751571655273,14.4554,21954199.0],["2011-07-05",14.4554,14.5187,14.1771,14.3352,14038224.0],["2011-07-06",14.3352,14.5187,14.1012,14.3416,17029571.0],["2011-07-07",14.3416,14.7022,14.1897,14.2846,35820182.0],["2011-07-08",14.2846,14.4744,14.1708,14.2024,10475393.0],["2011-07-11",14.2024,14.2024,13.9873,14.1391,13369445.0],["2011-07-12",14.1391,14.139117240905762,13.7785,13.7975,14622731.0],["2011-07-13",13.7975,14.1708,13.7912,14.0063,19276942.0],["2011-07-14",14.0063,14.0569,13.9177,14.0126,12283319.0],["2011-07-15",14.0126,14.1581,13.8861,14.0632,11242271.0],["2011-07-18",14.0632,14.1708,13.7785,13.8544,17266020.0],["2011-07-19",13.8544,13.8671,13.6836,13.7216,11072417.0],["2011-07-20",13.7216,14.0569,13.721590995788574,13.924,15157954.0],["2011-07-21",13.924,14.0126,13.5761,13.6014,21249537.0],["2011-07-22",13.6014,13.7532,13.5002,13.6267,13739806.0],["2011-07-25",13.6267,13.62669563293457,13.07,13.1016,21500658.0],["2011-07-26",13.1016,13.3863,13.0637,13.323,10191919.0],["2011-07-27",13.323,13.323036193847656,13.0194,13.2281,13933169.0],["2011-07-28",13.2281,13.228144645690918,12.9371,12.9688,16046809.0],["2011-07-29",12.9688,13.4938,12.9624,13.2281,21357285.0],["2011-08-01",13.2281,13.4559,13.0637,13.3357,14283092.0],["2011-08-02",13.3357,13.335689544677734,12.9688,13.2851,11444811.0],["2011-08-03",13.2851,13.3483,13.0447,13.1586,15485996.0],["2011-08-04",13.1586,13.38,13.0826,13.1143,17172272.0],["2011-08-05",13.1143,13.114269256591797,12.6525,12.6841,31076121.0],["2011-08-08",12.6841,12.8739,12.2792,12.5006,26235422.0],["2011-08-09",12.5006,12.9688,12.1147,12.7284,33847133.0],["2011-08-10",12.7284,12.9877,12.6398,12.6778,19929100.0],["2011-08-11",12.6778,13.0826,12.488,13.0384,20578142.0],["2011-08-12",13.0384,13.1332,12.9055,12.9498,14391255.0],["2011-08-15",12.9498,13.3989,12.9055,13.361,19502264.0],["2011-08-16",13.361,13.4179,13.1586,13.2408,12104994.0],["2011-08-17",13.2408,13.3041,13.0194,13.0573,12969874.0],["2011-08-18",13.0573,13.1332,12.6588,12.7031,16148384.0],["2011-08-19",12.7031,12.7094,12.3931,12.5259,21820271.0],["2011-08-22",12.5259,12.8422,12.5196,12.6525,17332619.0],["2011-08-23",12.6525,12.9055,12.5892,12.8992,10646258.0],["2011-08-24",12.8992,12.9941,12.6461,12.7157,14771541.0],["2011-08-25",12.7157,13.3357,12.7157,13.2471,32410736.0],["2011-08-26",13.2471,13.323,13.1016,13.2914,14870090.0],["2011-08-29",13.2914,13.291404724121094,12.9688,13.2092,19479465.0],["2011-08-30",13.2092,13.5381,12.9814,13.032,24175502.0],["2011-08-31",13.032,13.2471,12.9877,13.1079,10092106.0],["2011-09-01",13.1079,13.3547,13.032,13.2281,13979757.0],["2011-09-02",13.2281,13.228144645690918,12.7853,12.9118,14264221.0],["2011-09-05",12.9118,12.91183090209961,12.5892,12.6145,19159460.0],["2011-09-06",12.6145,12.6967,12.5386,12.6588,8695471.0],["2011-09-07",12.6588,12.9435,12.658782005310059,12.9118,11732284.0],["2011-09-08",12.9118,12.9688,12.7916,12.8169,7196510.0],["2011-09-09",12.8169,13.1775,12.8106,13.032,12079990.0],["2011-09-13",13.032,13.032029151916504,12.7347,12.8486,9637250.0],["2011-09-14",12.8486,13.0194,12.6525,12.8106,11416345.0],["2011-09-15",12.8106,13.1079,12.810611724853516,12.8486,13733534.0],["2011-09-16",12.8486,13.1459,12.848569869995117,12.9814,11713867.0],["2011-09-19",12.9814,12.981420516967773,12.6651,12.7094,11438161.0],["2011-09-20",12.7094,12.9245,12.6841,12.9118,8168304.0],["2011-09-21",12.9118,13.5065,12.7853,13.2281,26706242.0],["2011-09-22",13.2281,13.228144645690918,12.6525,12.6778,14608960.0],["2011-09-23",12.6778,12.8296,12.507,12.6967,16956452.0],["2011-09-26",12.6967,12.69674015045166,11.5137,11.7984,31540901.0],["2011-09-27",11.7984,12.178,11.798413276672363,11.9249,18063318.0],["2011-09-28",11.9249,12.1211,11.5201,11.6339,14341193.0],["2011-09-29",11.6339,11.8237,11.5201,11.6529,10161922.0],["2011-09-30",11.6529,11.8427,11.6276,11.6972,10881026.0],["2011-10-10",11.6972,11.8933,11.69719409942627,11.7605,8494553.0],["2011-10-11",11.7605,12.2096,11.760459899902344,11.9882,16718511.0],["2011-10-12",11.9882,12.6461,11.8554,12.5259,19596171.0],["2011-10-13",12.5259,12.5765,12.4121,12.4816,7921384.0],["2011-10-14",12.4816,12.5512,12.3931,12.4816,7640841.0],["2011-10-17",12.4816,12.8233,12.4816,12.5639,10031669.0],["2011-10-18",12.5639,12.563889503479004,12.1527,12.2159,10264278.0],["2011-10-19",12.2159,12.3298,11.7035,11.7668,30465025.0],["2011-10-20",11.7668,11.766785621643066,11.1974,11.4252,21872687.0],["2011-10-21",11.4252,11.6086,11.2733,11.3176,13273198.0],["2011-10-24",11.3176,11.9692,11.317621231079102,11.8554,21205147.0],["2011-10-25",11.8554,12.0894,11.7415,11.9439,17674369.0],["2011-10-26",11.9439,12.3931,11.9439,12.2982,20469519.0],["2011-10-27",12.2982,12.4247,12.197,12.4121,13097536.0],["2011-10-28",12.4121,12.9688,12.412060737609863,12.6335,21409268.0],["2011-10-31",12.6335,12.8296,12.45,12.5196,12764256.0],["2011-11-01",12.5196,13.3041,12.3994,12.8739,31189591.0],["2011-11-02",12.8739,13.4685,12.5449,13.3547,25209791.0],["2011-11-03",13.3547,13.8861,13.323,13.4685,30230876.0],["2011-11-04",13.4685,13.7406,13.4622,13.4938,15034659.0],["2011-11-07",13.4938,13.493844032287598,13.032,13.1269,20602996.0],["2011-11-08",13.1269,13.2914,13.051,13.1775,11207759.0],["2011-11-09",13.1775,13.633,13.177532196044922,13.4685,17249526.0],["2011-11-10",13.4685,13.468541145324707,13.089,13.1206,10136367.0],["2011-11-11",13.1206,13.2345,12.9941,13.0194,8995264.0],["2011-11-14",13.0194,13.4116,13.01937484741211,13.342,9951134.0],["2011-11-15",13.342,13.4116,13.089,13.2345,6468965.0],["2011-11-16",13.2345,13.2788,12.3994,12.5449,25360678.0],["2011-11-17",12.5449,12.5765,12.1021,12.2982,24702763.0],["2011-11-18",12.2982,12.298188209533691,11.9439,12.0009,20553478.0],["2011-11-21",12.0009,12.1084,11.9186,12.1021,11188854.0],["2011-11-22",12.1021,12.3361,11.9819,12.1021,18500153.0],["2011-11-23",12.1021,12.1906,11.7668,11.83,16004296.0],["2011-11-24",11.83,12.0894,11.7415,11.9439,10040727.0],["2011-11-25",11.9439,11.943918228149414,11.6592,11.7225,14693212.0],["2011-11-28",11.7225,11.887,11.6592,11.6782,11875173.0],["2011-11-29",11.6782,12.0135,11.6782,11.9566,21127891.0],["2011-11-30",11.9566,11.956571578979492,11.4568,11.4694,16574780.0],["2011-12-01",11.4694,12.6145,11.469449996948242,12.1843,50383245.0],["2011-12-02",12.1843,12.3298,11.9882,12.1906,14486571.0],["2011-12-05",12.1906,12.431,11.9629,12.0704,12941935.0],["2011-12-06",12.0704,12.2855,12.0198,12.2476,15379196.0],["2011-12-07",12.2476,12.5006,12.2159,12.45,17630237.0],["2011-12-08",12.45,12.507,12.159,12.3551,9881114.0],["2011-12-09",12.3551,12.355124473571777,12.0768,12.0831,9248394.0],["2011-12-12",12.0831,12.2539,12.0515,12.0894,7909377.0],["2011-12-13",12.0894,12.1653,11.6972,11.7984,14018209.0],["2011-12-14",11.7984,12.0135,11.7668,11.8427,8345831.0],["2011-12-15",11.8427,12.0135,11.5833,11.6213,13358410.0],["2011-12-16",11.6213,11.9819,11.621282577514648,11.8743,13725610.0],["2011-12-19",11.8743,12.0641,11.5643,12.0262,12712751.0],["2011-12-20",12.0262,12.3045,11.9439,12.1653,10555950.0],["2011-12-21",12.1653,12.3235,11.7668,11.83,14173337.0],["2011-12-22",11.83,11.9439,11.7035,11.83,16569449.0],["2011-12-23",11.83,12.1337,11.7225,11.9882,12053511.0],["2011-12-26",11.9882,12.0768,11.7352,11.8617,7350182.0],["2011-12-27",11.8617,12.2096,11.8111,12.0515,10850560.0],["2011-12-28",12.0515,12.051464080810547,11.83,11.9566,18471206.0],["2011-12-29",11.9566,12.1147,11.83,11.8807,10710141.0],["2011-12-30",11.8807,12.2413,11.868,12.1527,13594589.0],["2012-01-04",12.1527,12.3361,12.0325,12.0451,17785426.0],["2012-01-05",12.0451,12.3361,11.9882,12.0957,16954980.0],["2012-01-06",12.0957,12.1843,12.0451,12.1653,13129457.0],["2012-01-09",12.1653,12.5133,11.9123,12.4816,19771155.0],["2012-01-10",12.4816,12.9371,12.3931,12.9055,22795586.0],["2012-01-11",12.9055,13.0131,12.6651,12.779,11907079.0],["2012-01-12",12.779,13.032,12.5955,12.6714,12185042.0],["2012-01-13",12.6714,12.7663,12.5133,12.6208,10766046.0],["2012-01-16",12.6208,12.7853,12.45,12.5576,8292613.0],["2012-01-17",12.5576,13.1649,12.2096,13.0826,23658662.0],["2012-01-18",13.0826,13.38,12.9624,12.9688,21358826.0],["2012-01-19",12.9688,13.4432,12.968769073486328,13.4243,19320244.0],["2012-01-20",13.4243,13.8734,13.3547,13.8165,29590266.0],["2012-01-30",13.8165,13.8228,13.3357,13.3547,23536028.0],["2012-01-31",13.3547,13.5571,13.2155,13.2914,10977487.0],["2012-02-01",13.2914,13.3673,13.0004,13.0637,11035700.0],["2012-02-02",13.0637,13.5951,12.9751,13.5445,19714767.0],["2012-02-03",13.5445,13.962,13.4559,13.8291,29534049.0],["2012-02-06",13.8291,13.8987,13.3167,13.5128,18467865.0],["2012-02-07",13.5128,13.512822151184082,13.0194,13.1522,18032237.0],["2012-02-08",13.1522,13.8544,13.0573,13.7595,21133686.0],["2012-02-09",13.7595,13.759546279907227,13.4116,13.4496,17150299.0],["2012-02-10",13.4496,13.8165,13.3357,13.671,18352815.0],["2012-02-13",13.671,13.7912,13.2281,13.5445,19973125.0],["2012-02-14",13.5445,13.544454574584961,13.032,13.1775,31695795.0],["2012-02-15",13.1775,13.4432,13.032,13.2851,21768452.0],["2012-02-16",13.2851,13.285079956054688,13.0637,13.1459,21719509.0],["2012-02-17",13.1459,13.3483,13.1206,13.1775,13670198.0],["2012-02-20",13.1775,13.633,13.177532196044922,13.2914,25824738.0],["2012-02-21",13.2914,13.5191,13.2028,13.4938,11208366.0],["2012-02-22",13.4938,13.6963,13.3167,13.6077,25677416.0],["2012-02-23",13.6077,13.6836,13.5445,13.6077,10567016.0],["2012-02-24",13.6077,13.7595,13.4622,13.7279,21312030.0],["2012-02-27",13.7279,13.9557,13.614,13.6457,22430616.0],["2012-02-28",13.6457,13.7722,13.5381,13.6583,16281562.0],["2012-02-29",13.6583,13.658327102661133,13.2281,13.2914,19120277.0],["2012-03-01",13.2914,13.4749,13.1522,13.2408,18621056.0],["2012-03-02",13.2408,13.4496,13.24079418182373,13.4369,20537387.0],["2012-03-05",13.4369,13.5445,13.0953,13.1269,21266383.0],["2012-03-06",13.1269,13.1965,12.7347,12.8043,40422252.0],["2012-03-07",12.8043,12.8929,12.6525,12.8169,16257573.0],["2012-03-08",12.8169,13.0194,12.816936492919922,12.9751,19092648.0],["2012-03-09",12.9751,13.032,12.7916,12.9814,16162448.0],["2012-03-12",12.9814,12.9877,12.5765,12.7727,29359666.0],["2012-03-13",12.7727,12.9688,12.7157,12.9624,20601814.0],["2012-03-14",12.9624,13.07,12.7094,12.7157,29435275.0],["2012-03-15",12.7157,13.0004,12.6967,12.741,20053405.0],["2012-03-16",12.741,12.9371,12.6778,12.8865,12113772.0],["2012-03-19",12.8865,12.9624,12.5765,12.7094,19509841.0],["2012-03-20",12.7094,12.779,12.5829,12.6018,9937548.0],["2012-03-21",12.6018,12.741,12.45,12.469,16748882.0],["2012-03-22",12.469,12.5386,12.3678,12.45,12748106.0],["2012-03-23",12.45,12.450016975402832,12.2729,12.3741,9257663.0],["2012-03-26",12.3741,12.469,12.2919,12.4247,10104915.0],["2012-03-27",12.4247,12.5829,12.3235,12.4816,10617349.0],["2012-03-28",12.4816,12.4943,12.0894,12.1527,9682869.0],["2012-03-29",12.1527,12.15268325805664,11.868,11.9692,11176530.0],["2012-03-30",11.9692,12.2413,11.969225883483887,12.2033,17002961.0],["2012-04-05",12.2033,12.5955,12.0262,12.4247,21030037.0],["2012-04-06",12.4247,12.5765,12.3804,12.4563,11885206.0],["2012-04-09",12.4563,12.5512,12.2666,12.4247,9473457.0],["2012-04-10",12.4247,12.5576,12.1147,12.45,11180602.0],["2012-04-11",12.45,12.5386,12.2855,12.3931,9072689.0],["2012-04-12",12.3931,12.8296,12.3235,12.7853,21269020.0],["2012-04-13",12.7853,13.0067,12.741,12.8359,17989163.0],["2012-04-16",12.8359,12.8549,12.7094,12.7853,9585109.0],["2012-04-17",12.7853,12.785306930541992,12.2476,12.3235,18621014.0],["2012-04-18",12.3235,12.7157,12.2855,12.6588,27965165.0],["2012-04-19",12.6588,13.4812,12.6208,13.2724,74348456.0],["2012-04-20",13.2724,13.7912,13.2092,13.7849,50316298.0],["2012-04-23",13.7849,13.9177,13.5255,13.69,28401426.0],["2012-04-24",13.69,14.0569,13.4496,13.8291,32604350.0],["2012-04-25",13.8291,13.9936,13.6393,13.8671,22166969.0],["2012-04-26",13.8671,14.1518,13.671,13.7975,17412277.0],["2012-04-27",13.7975,13.962,13.6836,13.7406,12152155.0],["2012-05-02",13.7406,14.234,13.740570068359375,14.0822,27099994.0],["2012-05-03",14.0822,14.3479,13.981,14.2846,19188147.0],["2012-05-04",14.2846,14.3416,14.0379,14.272,17661191.0],["2012-05-07",14.272,14.271971702575684,13.5002,13.6963,29822619.0],["2012-05-08",13.6963,13.7595,13.399,13.7089,28010108.0],["2012-05-09",13.7089,13.708935737609863,13.4432,13.5002,14842376.0],["2012-05-10",13.5002,13.6077,13.4116,13.4685,13613491.0],["2012-05-14",13.4685,13.5381,13.0131,13.1396,32594751.0],["2012-05-15",13.1396,13.3736,13.0131,13.3041,22753230.0],["2012-05-16",13.3041,13.304059982299805,13.032,13.0573,14101026.0],["2012-05-17",13.0573,13.5571,13.057334899902344,13.4559,18011572.0],["2012-05-18",13.4559,13.455888748168945,13.2092,13.2661,14874607.0],["2012-05-21",13.2661,13.5508,13.2218,13.3483,8143990.0],["2012-05-22",13.3483,13.6014,13.3483,13.5381,11029494.0],["2012-05-23",13.5381,13.633,13.3104,13.342,9815650.0],["2012-05-24",13.342,13.5761,13.2914,13.3167,7343610.0],["2012-05-25",13.3167,13.399,12.8929,12.9624,16784665.0],["2012-05-28",12.9624,13.1586,12.8992,13.1522,7429348.0],["2012-05-29",13.1522,13.7469,13.0447,13.5761,21689018.0],["2012-05-30",13.5761,13.652,13.4306,13.5824,10487787.0],["2012-05-31",13.5824,13.582411766052246,13.2851,13.4116,9275514.0],["2012-06-01",13.4116,13.614,13.38,13.5571,9025433.0],["2012-06-04",13.5571,13.557108879089355,12.8106,12.8422,22986164.0],["2012-06-05",12.8422,13.0067,12.6525,12.8865,13713361.0],["2012-06-06",12.8865,12.9877,12.6525,12.7094,9704204.0],["2012-06-07",12.7094,12.9688,12.5323,12.5765,14762262.0],["2012-06-08",12.5765,12.8929,12.576539993286133,12.7157,23858004.0],["2012-06-11",12.7157,13.07,12.715720176696777,12.9688,13681132.0],["2012-06-12",12.9688,13.1902,12.8486,13.1586,12169861.0],["2012-06-13",13.1586,14.234,13.1522,14.0442,37995932.0],["2012-06-14",14.0442,14.272,14.0126,14.0506,34315859.0],["2012-06-15",14.0506,14.3352,13.9557,14.0126,16948350.0],["2012-06-18",14.0126,14.2403,13.9177,14.0442,11217684.0],["2012-06-19",14.0442,14.1834,13.8228,13.8544,12121690.0],["2012-06-20",13.8544,14.1391,13.8544,13.9999,10326902.0],["2012-06-21",13.9999,13.999945640563965,13.5255,13.69,15537675.0],["2012-06-25",13.69,13.8121,13.2977,13.3684,14938574.0],["2012-06-26",13.3684,13.6064,13.2334,13.4456,8263415.0],["2012-06-27",13.4456,13.69,13.4263,13.4778,13451173.0],["2012-06-28",13.4778,13.8893,13.477757453918457,13.6578,13130137.0],["2012-06-29",13.6578,14.468,13.6257,14.2622,21665440.0],["2012-07-02",14.2622,14.5002,14.1401,14.4809,18493116.0],["2012-07-03",14.4809,14.7895,14.3266,14.4744,23176497.0],["2012-07-04",14.4744,14.5709,14.1401,14.2108,11834389.0],["2012-07-05",14.2108,14.5645,14.0115,14.423,18803116.0],["2012-07-06",14.423,14.8345,14.1336,14.6609,25105842.0],["2012-07-09",14.6609,14.8153,14.2558,14.2622,16652966.0],["2012-07-10",14.2622,14.7895,14.2494,14.4744,17058560.0],["2012-07-11",14.4744,14.5902,14.2108,14.3201,12759809.0],["2012-07-12",14.3201,14.6223,13.825,14.4166,38792393.0],["2012-07-13",14.4166,14.8667,14.0822,14.7831,31645079.0],["2012-07-16",14.7831,14.8217,14.3973,14.4423,17167730.0],["2012-07-17",14.4423,14.7124,14.3973,14.6095,12579014.0],["2012-07-18",14.6095,14.8217,14.1144,14.5516,17016825.0],["2012-07-19",14.5516,15.3039,14.3908,15.2011,34881138.0],["2012-07-20",15.2011,15.2589,14.9181,14.9889,15304955.0],["2012-07-23",14.9889,14.988865852355957,14.6545,14.6674,12939900.0],["2012-07-24",14.6674,14.8795,14.603,14.7702,18537823.0],["2012-07-25",14.7702,14.7831,14.5709,14.5838,9296653.0],["2012-07-26",14.5838,14.8796,14.4552,14.7188,16680221.0],["2012-07-27",14.7188,14.7767,14.1144,14.2237,22732927.0],["2012-07-30",14.2237,14.3651,13.6707,13.7221,18994533.0],["2012-07-31",13.7221,14.1658,13.7221097946167,13.9472,17942745.0],["2012-08-01",13.9472,14.2751,13.947168350219727,14.1529,10853077.0],["2012-08-02",14.1529,14.1787,13.825,14.0565,8587947.0],["2012-08-03",14.0565,14.1336,13.7221,13.8314,11059735.0],["2012-08-06",13.8314,14.1336,13.7607,14.1272,12116875.0],["2012-08-07",14.1272,14.1336,13.6578,13.8057,17703374.0],["2012-08-08",13.8057,13.87,13.5871,13.8121,16224364.0],["2012-08-09",13.8121,13.8507,13.5678,13.7928,10657409.0],["2012-08-10",13.7928,14.0501,13.7607,13.9086,11462898.0],["2012-08-13",13.9086,13.908586502075195,12.9826,13.1498,33025887.0],["2012-08-14",13.1498,13.2141,12.7833,13.0855,24148904.0],["2012-08-15",13.0855,13.1177,12.9183,12.9505,8729898.0],["2012-08-16",12.9505,13.0791,12.8862,13.0598,7006311.0],["2012-08-17",13.0598,13.0598,12.8347,12.8862,12623909.0],["2012-08-20",12.8862,12.886180877685547,12.2817,12.4296,17725745.0],["2012-08-21",12.4296,12.6804,12.3782,12.5068,13731091.0],["2012-08-22",12.5068,12.5775,12.3975,12.5004,9633999.0],["2012-08-23",12.5004,12.5968,12.4103,12.5389,10794901.0],["2012-08-24",12.5389,12.6547,12.4554,12.4875,11261722.0],["2012-08-27",12.4875,12.5132,12.0567,12.2046,13773208.0],["2012-08-28",12.2046,12.3846,12.0181,12.256,7661842.0],["2012-08-29",12.256,12.4168,12.1789,12.2303,7802180.0],["2012-08-30",12.2303,12.6032,11.9602,12.5518,16715182.0],["2012-08-31",12.5518,12.764,12.4618,12.5775,13063759.0],["2012-09-03",12.5775,12.9376,12.4875,12.809,17068236.0],["2012-09-04",12.809,12.854,12.5197,12.6161,9429283.0],["2012-09-05",12.6161,12.6997,12.3975,12.5775,13069534.0],["2012-09-06",12.5775,12.8926,12.5389,12.7319,9066265.0],["2012-09-07",12.7319,13.5549,12.731851577758789,13.3749,33209959.0],["2012-09-10",13.3749,13.5035,13.1177,13.182,15531542.0],["2012-09-11",13.182,13.182,12.7319,12.8283,16758736.0],["2012-09-12",12.8283,13.0598,12.6997,12.8605,15457827.0],["2012-09-13",12.8605,12.9891,12.7833,12.8669,9894266.0],["2012-09-14",12.8669,13.182,12.7447,12.9569,19246290.0],["2012-09-17",12.9569,12.9762,12.4746,12.5197,12716609.0],["2012-09-18",12.5197,12.6547,12.2882,12.4811,8412745.0],["2012-09-19",12.4811,12.5582,12.2817,12.346,10224571.0],["2012-09-20",12.346,12.346039772033691,12.031,12.0888,16337195.0],["2012-09-21",12.0888,12.1853,12.0117,12.0824,8736755.0],["2012-09-24",12.0824,12.4489,11.9859,12.4039,12734668.0],["2012-09-25",12.4039,12.5454,12.3203,12.4618,6966167.0],["2012-09-26",12.4618,12.5389,12.211,12.256,6640528.0],["2012-09-27",12.256,12.9891,12.256014823913574,12.8669,24427923.0],["2012-09-28",12.8669,13.1241,12.7319,13.0084,19708020.0],["2012-10-08",13.0084,13.2334,12.854,12.8605,9466934.0],["2012-10-09",12.8605,13.2463,12.860459327697754,13.1048,15301721.0],["2012-10-10",13.1048,13.10480785369873,12.9055,13.0148,6759725.0],["2012-10-11",13.0148,13.0212,12.7962,12.8733,8635586.0],["2012-10-12",12.8733,13.0534,12.764,12.8412,8870411.0],["2012-10-15",12.8412,13.0019,12.841167449951172,12.9183,7261206.0],["2012-10-16",12.9183,12.9698,12.4554,12.4811,15788355.0],["2012-10-17",12.4811,12.6033,12.121,12.2303,34448075.0],["2012-10-18",12.2303,12.4039,12.1338,12.3589,29554447.0],["2012-10-19",12.3589,12.4811,12.3396,12.4554,10234263.0],["2012-10-22",12.4554,12.4682,12.2174,12.3846,16229780.0],["2012-10-23",12.3846,12.5261,12.2624,12.2882,15616434.0],["2012-10-24",12.2882,12.4039,12.211,12.3589,9139116.0],["2012-10-25",12.3589,12.3911,12.2689,12.2946,6557196.0],["2012-10-26",12.2946,12.3203,12.0245,12.1274,15475865.0],["2012-10-29",12.1274,12.127412796020508,11.5937,11.7352,17672178.0],["2012-10-30",11.7352,11.8638,11.6773,11.7094,9562129.0],["2012-10-31",11.7094,11.7866,11.4265,11.5294,18902433.0],["2012-11-01",11.5294,12.1017,11.4972,11.9795,25351172.0],["2012-11-02",11.9795,12.1081,11.8445,12.0245,12586516.0],["2012-11-05",12.0245,12.121,11.8766,11.9216,11072948.0],["2012-11-06",11.9216,11.9602,11.5744,11.8188,9663572.0],["2012-11-07",11.8188,11.8638,11.6259,11.7159,7798077.0],["2012-11-08",11.7159,11.7159,11.5101,11.5294,9020813.0],["2012-11-09",11.5294,11.6001,11.4587,11.523,6792618.0],["2012-11-12",11.523,11.6387,11.4329,11.5808,10446098.0],["2012-11-13",11.5808,11.5873,11.1564,11.2465,16515022.0],["2012-11-14",11.2465,11.2786,11.1114,11.2143,10994660.0],["2012-11-15",11.2143,11.2465,11.0343,11.1114,11399703.0],["2012-11-16",11.1114,11.111435890197754,10.6034,10.7385,20364058.0],["2012-11-19",10.7385,10.7642,10.3848,10.7128,19899889.0],["2012-11-20",10.7128,10.7771,10.4684,10.597,14986025.0],["2012-11-21",10.597,10.8156,10.5134,10.7964,12157596.0],["2012-11-22",10.7964,10.796356201171875,10.6356,10.7321,7968881.0],["2012-11-23",10.7321,11.0921,10.7192,11.0214,19941525.0],["2012-11-26",11.0214,11.0986,10.8992,11.0021,7651412.0],["2012-11-27",11.0021,11.0921,10.7321,10.7899,9399941.0],["2012-11-28",10.7899,10.8542,10.6292,10.8221,10098558.0],["2012-11-29",10.8221,10.8735,10.6099,10.6485,10865560.0],["2012-11-30",10.6485,10.9121,10.5906,10.8028,13992637.0],["2012-12-03",10.8028,11.4458,10.7578,11.1179,25066652.0],["2012-12-04",11.1179,11.3622,11.117867469787598,11.3236,20290679.0],["2012-12-05",11.3236,12.0502,11.3043,11.9602,46580311.0],["2012-12-06",11.9602,12.0888,11.8959,11.9602,14311313.0],["2012-12-07",11.9602,12.1981,11.9216,12.1403,17572900.0],["2012-12-10",12.1403,12.5132,12.140273094177246,12.3846,27977617.0],["2012-12-11",12.3846,12.38461971282959,12.0502,12.1596,13566020.0],["2012-12-12",12.1596,12.2046,11.9924,12.1531,12555231.0],["2012-12-13",12.1531,12.153132438659668,11.9152,12.1017,14445836.0],["2012-12-14",12.1017,13.2463,12.0245,13.0469,40523288.0],["2012-12-17",13.0469,13.182,12.8926,13.0341,23854142.0],["2012-12-18",13.0341,13.4713,12.8283,13.1562,25131416.0],["2012-12-19",13.1562,13.3363,12.9698,13.0148,17175405.0],["2012-12-20",13.0148,13.182,12.8733,13.1241,18297183.0],["2012-12-21",13.1241,13.4006,13.0084,13.1562,16609470.0],["2012-12-24",13.1562,13.5228,13.0341,13.4649,23301152.0],["2012-12-25",13.4649,13.9857,13.2463,13.7543,24911898.0],["2012-12-26",13.7543,13.8893,13.6064,13.7414,12295193.0],["2012-12-27",13.7414,14.0115,13.4906,13.6192,13232227.0],["2012-12-28",13.6192,13.8893,13.5035,13.6771,14303662.0],["2012-12-31",13.6771,14.6288,13.67709732055664,14.468,39346419.0],["2013-01-04",14.468,15.349,14.4359,14.7638,46996960.0],["2013-01-07",14.7638,14.7895,14.3844,14.5066,14454216.0],["2013-01-08",14.5066,14.5645,13.9729,14.0822,23988057.0],["2013-01-09",14.0822,14.2108,13.8893,14.0758,20571915.0],["2013-01-10",14.0758,14.2558,13.7993,13.9729,18538948.0],["2013-01-11",13.9729,14.1722,13.7607,13.9472,15497139.0],["2013-01-14",13.9472,14.6609,13.8764,14.5387,25639879.0],["2013-01-15",14.5387,14.886,14.468,14.7895,23749893.0],["2013-01-16",14.7895,14.8667,13.7928,14.4487,25826336.0],["2013-01-17",14.4487,14.448723793029785,13.87,14.0115,16975480.0],["2013-01-18",14.0115,14.3073,13.7671,14.1979,25421208.0],["2013-01-21",14.1979,14.2108,13.6385,13.8379,34326807.0],["2013-01-22",13.8379,14.1465,13.6964,13.8957,33400926.0],["2013-01-23",13.8957,13.9665,13.7157,13.9407,18420003.0],["2013-01-24",13.9407,14.378,13.7928,14.0436,32355609.0],["2013-01-25",14.0436,14.1465,13.4263,13.6964,30746247.0],["2013-01-28",13.6964,13.825,13.407,13.7993,68235246.0],["2013-01-29",13.7993,13.8893,13.3813,13.6835,61721627.0],["2013-01-30",13.6835,14.1079,13.6321,13.8379,55355288.0],["2013-01-31",13.8379,13.9793,13.5678,13.9214,37788346.0],["2013-02-01",13.9214,14.8538,13.6835,14.7767,71748384.0],["2013-02-04",14.7767,15.3554,14.5387,14.5838,54568888.0],["2013-02-05",14.5838,14.5838,13.9536,14.2365,44841539.0],["2013-02-06",14.2365,14.7831,14.2108,14.3587,32701643.0],["2013-02-07",14.3587,14.468,14.1465,14.3716,23643406.0],["2013-02-08",14.3716,14.558,14.1529,14.2687,24187140.0],["2013-02-18",14.2687,14.3844,13.6064,13.6321,36119647.0],["2013-02-19",13.6321,13.7414,13.3234,13.4392,29093686.0],["2013-02-20",13.4392,13.5356,13.2977,13.497,15461080.0],["2013-02-21",13.497,13.497049331665039,12.8476,12.9826,34104371.0],["2013-02-22",12.9826,13.0405,12.764,12.7962,22443904.0],["2013-02-25",12.7962,12.9762,12.6354,12.7962,18309597.0],["2013-02-26",12.7962,12.9505,12.4103,12.4682,25715028.0],["2013-02-27",12.4682,12.6933,12.4554,12.6032,21061353.0],["2013-02-28",12.6032,13.0405,12.5968,13.0019,26528316.0],["2013-03-01",13.0019,13.001922607421875,12.4746,12.6611,28054527.0],["2013-03-04",12.6611,12.66112232208252,11.7545,11.9538,50636814.0],["2013-03-05",11.9538,12.1917,11.8831,12.166,37549139.0],["2013-03-06",12.166,12.5904,12.165993690490723,12.5068,34334994.0],["2013-03-07",12.5068,12.506796836853027,12.0888,12.2496,25749358.0],["2013-03-08",12.2496,12.6032,12.24958610534668,12.4361,20660121.0],["2013-03-11",12.4361,12.5775,12.2367,12.346,13835018.0],["2013-03-12",12.346,12.4425,12.0888,12.2689,21343699.0],["2013-03-13",12.2689,12.268876075744629,11.9731,12.0502,14967048.0],["2013-03-14",12.0502,12.1274,11.8959,12.0245,18242521.0],["2013-03-15",12.0245,12.346,11.8188,12.121,26458617.0],["2013-03-18",12.121,12.120983123779297,11.5294,11.5744,25278101.0],["2013-03-19",11.5744,11.793,11.5487,11.6194,19679104.0],["2013-03-20",11.6194,12.0695,11.619425773620605,12.0567,38722265.0],["2013-03-21",12.0567,12.2496,12.0245,12.1274,20827738.0],["2013-03-22",12.1274,12.2624,12.0888,12.1274,14164477.0],["2013-03-25",12.1274,12.2689,12.031,12.0374,10152485.0],["2013-03-26",12.0374,12.0888,11.6902,11.8445,14050138.0],["2013-03-27",11.8445,12.2046,11.844483375549316,12.0181,12472472.0],["2013-03-28",12.0181,12.0245,11.6323,11.7738,17274930.0],["2013-03-29",11.7738,11.9474,11.7352,11.7609,6070576.0],["2013-04-01",11.7609,11.8959,11.6709,11.8316,9316337.0],["2013-04-02",11.8316,11.9924,11.6387,11.748,13890690.0],["2013-04-03",11.748,12.1403,11.748030662536621,11.9859,18570316.0],["2013-04-08",11.9859,12.0567,11.6773,11.9152,20172727.0],["2013-04-09",11.9152,12.5068,11.915214538574219,12.4296,35170793.0],["2013-04-10",12.4296,12.6676,12.3525,12.6032,24912438.0],["2013-04-11",12.6032,12.7833,12.4296,12.4296,16772579.0],["2013-04-12",12.4296,12.6547,12.3911,12.4939,14143076.0],["2013-04-15",12.4939,12.6354,12.1789,12.2946,13181422.0],["2013-04-16",12.2946,12.8347,12.1531,12.8219,30312179.0],["2013-04-17",12.8219,12.899,12.6611,12.8283,20674447.0],["2013-04-18",12.8283,12.9376,12.6676,12.8733,18596640.0],["2013-04-19",12.8733,13.1048,12.7254,12.9762,36846323.0],["2013-04-22",12.9762,12.976204872131348,12.5197,12.674,29166790.0],["2013-04-23",12.674,12.673979759216309,12.076,12.0953,22646752.0],["2013-04-24",12.0953,12.5325,12.095263481140137,12.4489,17015179.0],["2013-04-25",12.4489,12.5775,12.121,12.2239,29226954.0],["2013-04-26",12.2239,12.301,12.0374,12.0631,19668526.0],["2013-05-02",12.0631,12.2174,12.0181,12.0695,16333753.0],["2013-05-03",12.0695,12.5132,12.069540977478027,12.211,15393225.0],["2013-05-06",12.211,12.4103,12.1531,12.2946,20335318.0],["2013-05-07",12.2946,12.294600486755371,12.076,12.121,15852542.0],["2013-05-08",12.121,12.4939,12.120983123779297,12.4618,22698055.0],["2013-05-09",12.4618,12.4746,12.2174,12.3075,14064913.0],["2013-05-10",12.3075,12.4618,12.2239,12.4361,12541459.0],["2013-05-13",12.4361,12.5711,12.2882,12.3332,13684067.0],["2013-05-14",12.3332,12.346,11.8123,11.9152,32062810.0],["2013-05-15",11.9152,11.9924,11.8573,11.9216,12646569.0],["2013-05-16",11.9216,12.166,11.7094,12.1338,19450787.0],["2013-05-17",12.1338,12.4425,11.9859,12.3525,25654978.0],["2013-05-20",12.3525,12.5968,12.3203,12.4232,17941375.0],["2013-05-21",12.4232,12.5132,12.3203,12.3911,11580115.0],["2013-05-22",12.3911,12.4939,12.3268,12.3911,12704627.0],["2013-05-23",12.3911,12.391053199768066,12.0374,12.076,16621096.0],["2013-05-24",12.076,12.211,11.9088,12.076,14230408.0],["2013-05-27",12.076,12.1531,11.9859,12.0245,11056629.0],["2013-05-28",12.0245,12.3782,11.9731,12.3718,15951892.0],["2013-05-29",12.3718,12.4682,12.2432,12.2496,17755486.0],["2013-05-30",12.2496,12.301,12.0953,12.1338,15706815.0],["2013-05-31",12.1338,12.2432,11.9024,11.9667,17310293.0],["2013-06-03",11.9667,12.1017,11.8959,11.9731,13070897.0],["2013-06-04",11.9731,12.0052,11.8381,11.8895,13649019.0],["2013-06-05",11.8895,11.9474,11.8188,11.8509,12030480.0],["2013-06-06",11.8509,11.9216,11.748,11.7802,10421788.0],["2013-06-07",11.7802,11.8445,11.4972,11.5294,18689311.0],["2013-06-13",11.5294,11.529399871826172,10.9893,11.0921,27578713.0],["2013-06-14",11.0921,11.2143,11.06,11.1886,16051638.0],["2013-06-17",11.1886,11.3815,11.15,11.2722,13280940.0],["2013-06-18",11.2722,11.4587,11.1757,11.2465,11578630.0],["2013-06-19",11.2465,11.246472358703613,10.9828,11.1629,13091512.0],["2013-06-20",11.1629,11.1822,10.9314,10.9571,15551215.0],["2013-06-21",10.9571,11.2915,10.7321,11.1436,22636089.0],["2013-06-24",11.1436,11.143587112426758,10.4234,10.4877,29305375.0],["2013-06-25",10.4877,10.5327,9.6518,10.2305,45010621.0],["2013-06-26",10.2305,10.23049545288086,9.7289,9.9476,46193509.0],["2013-06-27",9.9476,10.1919,9.8768,9.9669,28878198.0],["2013-06-28",9.9669,10.3398,9.8383,10.2434,22142443.0],["2013-07-01",10.2434,10.2434,9.8961,10.0504,21940698.0],["2013-07-02",10.0504,10.1212,9.9476,10.0376,24825795.0],["2013-07-03",10.0376,10.1147,9.9154,9.9604,16567196.0],["2013-07-04",9.9604,10.1919,9.9026,10.0247,26063240.0],["2013-07-05",10.0247,10.1919,10.0247,10.1662,23411021.0],["2013-07-08",10.1662,10.166193962097168,9.8061,9.9218,16538896.0],["2013-07-09",9.9218,10.0054,9.8768,9.9026,17494764.0],["2013-07-10",9.9026,10.2691,9.8704,10.2369,28962927.0],["2013-07-11",10.2369,11.1114,10.2369,10.8607,37347705.0],["2013-07-12",10.8607,10.9057,10.4748,10.5649,20835220.0],["2013-07-15",10.5649,10.9507,10.5134,10.5584,25918752.0],["2013-07-16",10.5584,10.8799,10.372,10.6999,17792632.0],["2013-07-17",10.6999,10.925,10.5906,10.7321,20498144.0],["2013-07-18",10.7321,10.7899,10.5777,10.6292,14381333.0],["2013-07-19",10.6292,10.8414,10.4748,10.5199,15684765.0],["2013-07-22",10.5199,10.717,10.5133,10.6841,14235945.0],["2013-07-23",10.6841,11.1244,10.6776,10.993,16208471.0],["2013-07-24",10.993,10.992951393127441,10.5921,10.6644,17723896.0],["2013-07-25",10.6644,10.9338,10.664412498474121,10.8287,13106117.0],["2013-07-26",10.8287,10.8812,10.6776,10.8681,10275645.0],["2013-07-29",10.8681,10.868108749389648,10.5658,10.6053,11202994.0],["2013-07-30",10.6053,10.9667,10.605274200439453,10.809,13163872.0],["2013-07-31",10.809,11.0061,10.625,10.7367,11861490.0],["2013-08-01",10.7367,10.993,10.736692428588867,10.9272,13327632.0],["2013-08-02",10.9272,11.1178,10.9141,10.9535,15408233.0],["2013-08-05",10.9535,11.0784,10.8878,11.0587,8699324.0],["2013-08-06",11.0587,11.058661460876465,10.7761,10.9075,15922989.0],["2013-08-07",10.9075,11.0521,10.6776,10.7038,21335851.0],["2013-08-08",10.7038,10.7893,10.6118,10.6776,12747737.0],["2013-08-09",10.6776,10.7827,10.5396,10.6578,8772552.0],["2013-08-12",10.6578,11.0652,10.657841682434082,11.0521,25052934.0],["2013-08-13",11.0521,11.1704,10.9272,11.1441,18997881.0],["2013-08-14",11.1441,11.3938,11.0849,11.2821,24523967.0],["2013-08-15",11.2821,11.3872,11.2032,11.2098,11002604.0],["2013-08-16",11.2098,12.3071,10.9535,11.1507,37148943.0],["2013-08-19",11.1507,11.3346,10.9404,11.2558,17548752.0],["2013-08-20",11.2558,11.3543,10.9075,10.9667,18824080.0],["2013-08-21",10.9667,11.1244,10.855,10.993,10590402.0],["2013-08-22",10.993,11.1375,10.9338,10.9798,9601020.0],["2013-08-23",10.9798,11.0718,10.7038,10.9141,12917823.0],["2013-08-26",10.9141,11.2886,10.914103507995605,11.2492,17897162.0],["2013-08-27",11.2492,11.3675,11.1375,11.2229,12842675.0],["2013-08-28",11.2229,11.3543,10.9798,11.1507,25347097.0],["2013-08-29",11.1507,11.3149,11.0258,11.0718,8537803.0],["2013-08-30",11.0718,11.4135,11.0521,11.3675,32865337.0],["2013-09-02",11.3675,11.4989,11.2426,11.2886,30430235.0],["2013-09-03",11.2886,11.5252,11.288640022277832,11.4595,23213550.0],["2013-09-04",11.4595,11.4595,11.3609,11.3938,13380489.0],["2013-09-05",11.3938,11.4595,11.3675,11.4201,10530448.0],["2013-09-06",11.4201,11.6829,11.3872,11.5778,19444492.0],["2013-09-09",11.5778,12.386,11.577754974365234,12.1757,60660673.0],["2013-09-10",12.1757,12.386,12.11,12.3531,32173977.0],["2013-09-11",12.3531,12.9116,12.3531,12.4188,50375476.0],["2013-09-12",12.4188,13.2205,12.2086,12.8985,65496910.0],["2013-09-13",12.8985,13.3387,12.6816,12.8131,42872727.0],["2013-09-16",12.8131,13.1153,12.5765,12.7211,28200189.0],["2013-09-17",12.7211,12.8656,12.1954,12.2217,33162648.0],["2013-09-18",12.2217,12.3531,12.0903,12.2414,17387850.0],["2013-09-23",12.2414,12.4122,12.1166,12.2217,18069342.0],["2013-09-24",12.2217,12.221693992614746,11.7683,11.8012,25577880.0],["2013-09-25",11.8012,12.0706,11.7946,11.8274,18026066.0],["2013-09-26",11.8274,11.827445983886719,11.4003,11.4661,22638002.0],["2013-09-27",11.4661,11.5778,11.4003,11.5383,9477069.0],["2013-09-30",11.5383,11.7946,11.4661,11.5449,12826681.0],["2013-10-08",11.5449,11.7223,11.3478,11.7157,18316404.0],["2013-10-09",11.7157,11.8077,11.5515,11.6829,13603773.0],["2013-10-10",11.6829,11.7289,11.4266,11.4792,18899301.0],["2013-10-11",11.4792,11.7617,11.479192733764648,11.7552,18277759.0],["2013-10-14",11.7552,11.9851,11.5646,11.8012,23464983.0],["2013-10-15",11.8012,11.8603,11.6435,11.7355,13190917.0],["2013-10-16",11.7355,11.735454559326172,11.4003,11.4923,12216848.0],["2013-10-17",11.4923,11.5712,11.3872,11.4003,8876959.0],["2013-10-18",11.4003,11.5909,11.3346,11.4069,13488076.0],["2013-10-21",11.4069,11.5646,11.2558,11.5318,14932370.0],["2013-10-22",11.5318,11.531759262084961,11.2886,11.3741,11796122.0],["2013-10-23",11.3741,11.5515,11.2032,11.2229,14775380.0],["2013-10-24",11.2229,11.2624,10.8812,10.9075,17965759.0],["2013-10-25",10.9075,11.0258,10.7564,10.8812,13156937.0],["2013-10-28",10.8812,11.0324,10.8615,10.9798,8749929.0],["2013-10-29",10.9798,11.2821,10.9075,11.1507,17669515.0],["2013-10-30",11.1507,11.2689,11.0324,11.2558,15170740.0],["2013-10-31",11.2558,11.3412,11.1966,11.2624,12260556.0],["2013-11-01",11.2624,11.4463,11.2558,11.4135,14976072.0],["2013-11-04",11.4135,11.5252,11.1835,11.2229,9379980.0],["2013-11-05",11.2229,11.3018,10.9864,11.2755,13835523.0],["2013-11-06",11.2755,11.275496482849121,11.1244,11.1375,9135887.0],["2013-11-07",11.1375,11.2361,11.0192,11.1572,9108699.0],["2013-11-08",11.1572,11.2164,10.9075,10.9732,8699831.0],["2013-11-11",10.9732,11.0587,10.8944,10.9272,8444422.0],["2013-11-12",10.9272,11.3675,10.927245140075684,11.3543,16523749.0],["2013-11-13",11.3543,11.354347229003906,11.0915,11.1572,15072125.0],["2013-11-14",11.1572,11.2952,11.1572,11.1901,8798038.0],["2013-11-15",11.1901,11.7289,11.1769,11.6369,29777290.0],["2013-11-18",11.6369,12.799921989440918,11.63689136505127,12.7999,88079049.0],["2013-11-19",12.7999,13.4439,12.799921989440918,13.2664,112817672.0],["2013-11-20",13.2664,13.4044,13.0299,13.319,76481539.0],["2013-11-21",13.319,13.319016456604004,12.8196,12.9445,67332516.0],["2013-11-22",12.9445,13.1679,12.7474,12.9313,53200574.0],["2013-11-25",12.9313,13.3782,12.7539,12.8393,59295840.0],["2013-11-26",12.8393,13.043,12.6225,12.7868,36703168.0],["2013-11-27",12.7868,13.1547,12.7014,13.0233,50775556.0],["2013-11-28",13.0233,13.2073,12.8591,12.8722,46560354.0],["2013-11-29",12.8722,12.9182,12.7474,12.8591,21428729.0],["2013-12-02",12.8591,13.2993,12.7999,13.0168,60053348.0],["2013-12-03",13.0168,13.01676082611084,12.4648,12.7145,45645935.0],["2013-12-04",12.7145,13.1153,12.6225,12.8459,39375907.0],["2013-12-05",12.8459,13.1942,12.7802,13.0628,30421073.0],["2013-12-06",13.0628,13.227,12.6619,12.8131,37318597.0],["2013-12-09",12.8131,13.135,12.8065,12.9839,30044129.0],["2013-12-10",12.9839,13.0562,12.7079,12.8065,26406424.0],["2013-12-11",12.8065,12.80649471282959,12.0903,12.2348,32439898.0],["2013-12-12",12.2348,12.294,11.9786,12.1231,23241381.0],["2013-12-13",12.1231,12.2086,11.8997,12.1297,18215842.0],["2013-12-16",12.1297,12.1626,11.8669,11.8932,16509090.0],["2013-12-17",11.8932,11.9457,11.7749,11.88,19148690.0],["2013-12-18",11.88,11.9654,11.7946,11.8274,17800761.0],["2013-12-19",11.8274,11.9983,11.8012,11.834,20635463.0],["2013-12-20",11.834,11.88,11.4266,11.4792,31695868.0],["2013-12-23",11.4792,11.7814,11.4529,11.6895,18162815.0],["2013-12-24",11.6895,11.9129,11.6697,11.7749,14371493.0],["2013-12-25",11.7749,11.972,11.6895,11.9457,13343677.0],["2013-12-26",11.9457,11.9654,11.7552,11.8143,13044825.0],["2013-12-27",11.8143,12.2743,11.8143,12.1691,19865474.0],["2013-12-30",12.1691,12.2545,12.0311,12.0706,12059914.0],["2013-12-31",12.0706,12.3137,11.9851,12.1757,9216367.0],["2014-01-02",12.1757,12.1757,11.8472,11.9129,12082471.0],["2014-01-03",11.9129,11.912863731384277,11.5186,11.65,17225292.0],["2014-01-06",11.65,11.650032997131348,11.1112,11.3281,30175520.0],["2014-01-07",11.3281,11.3281,11.1375,11.2624,10571844.0],["2014-01-08",11.2624,11.4595,11.1572,11.3084,12748631.0],["2014-01-09",11.3084,11.3806,11.1572,11.1966,11030234.0],["2014-01-10",11.1966,11.3018,11.1244,11.2032,9498427.0],["2014-01-13",11.2032,11.3543,11.1572,11.1769,10135775.0],["2014-01-14",11.1769,11.3675,11.1572,11.3149,9861787.0],["2014-01-15",11.3149,11.3346,11.1769,11.2426,6765934.0],["2014-01-16",11.2426,11.5055,11.2361,11.3609,29894778.0],["2014-01-17",11.3609,11.360919952392578,11.1704,11.1835,15742373.0],["2014-01-20",11.1835,11.3084,11.1178,11.1966,16795393.0],["2014-01-21",11.1966,11.4201,11.1901,11.2689,15179434.0],["2014-01-22",11.2689,11.4989,11.2032,11.4792,20176935.0],["2014-01-23",11.4792,11.479192733764648,11.1835,11.2361,25796809.0],["2014-01-24",11.2361,11.3149,11.1638,11.1704,22424119.0],["2014-01-27",11.1704,11.1704,10.7761,10.809,34119629.0],["2014-01-28",10.809,10.947,10.80897045135498,10.8878,17173233.0],["2014-01-29",10.8878,11.0061,10.88782024383545,10.9667,11874898.0],["2014-01-30",10.9667,10.96667194366455,10.7433,10.7564,12972736.0],["2014-02-07",10.7564,10.756404876708984,10.4213,10.5921,27149987.0],["2014-02-10",10.5921,10.8353,10.59213638305664,10.8155,19212940.0],["2014-02-11",10.8155,11.1047,10.7433,11.0127,29668736.0],["2014-02-12",11.0127,11.0849,10.9141,10.9864,14975921.0],["2014-02-13",10.9864,11.0389,10.8418,10.8878,16824774.0],["2014-02-14",10.8878,10.9601,10.8418,10.8812,22956897.0],["2014-02-17",10.8812,11.0849,10.881247520446777,11.0389,23149839.0],["2014-02-18",11.0389,11.0521,10.763,10.8024,19822930.0],["2014-02-19",10.8024,11.0587,10.7564,10.9535,19517944.0],["2014-02-20",10.9535,11.0652,10.7958,10.8024,17713242.0],["2014-02-21",10.8024,10.8747,10.7301,10.7761,12987358.0],["2014-02-24",10.7761,10.776117324829102,10.5527,10.5856,14796895.0],["2014-02-25",10.5856,10.6316,10.3884,10.4016,18351221.0],["2014-02-26",10.4016,10.533,10.3293,10.4607,15240923.0],["2014-02-27",10.4607,10.625,10.4147,10.5461,20026263.0],["2014-02-28",10.5461,10.6316,10.3819,10.5724,15835699.0],["2014-03-03",10.5724,10.572421073913574,10.4147,10.5001,15115263.0],["2014-03-04",10.5001,10.5396,10.3819,10.5067,14504694.0],["2014-03-05",10.5067,10.5593,10.3096,10.3293,18410055.0],["2014-03-06",10.3293,10.6776,10.2176,10.5856,26055851.0],["2014-03-07",10.5856,10.6644,10.3293,10.3359,20196236.0],["2014-03-10",10.3359,10.335872650146484,10.0533,10.0665,16361017.0],["2014-03-11",10.0665,10.1453,9.9219,10.0796,13961799.0],["2014-03-12",10.0796,10.1782,9.9876,10.0993,13921391.0],["2014-03-13",10.0993,10.2373,10.027,10.1125,16501458.0],["2014-03-14",10.1125,10.112466812133789,9.9219,9.9285,17358699.0],["2014-03-17",9.9285,10.0336,9.928482055664062,10.0205,9481705.0],["2014-03-18",10.0205,10.0862,9.9416,9.9548,18022069.0],["2014-03-19",9.9548,9.9679,9.8693,9.9285,11347958.0],["2014-03-20",9.9285,10.0665,9.8825,9.9088,12684148.0],["2014-03-21",9.9088,10.2242,9.8168,10.1913,28001016.0],["2014-03-24",10.1913,10.4344,10.191314697265625,10.3622,21375324.0],["2014-03-25",10.3622,10.4476,10.2702,10.3162,13313165.0],["2014-03-26",10.3162,10.4147,10.2964,10.349,9953038.0],["2014-03-27",10.349,10.487,10.1716,10.3162,14383975.0],["2014-03-28",10.3162,10.441,10.2833,10.349,14184851.0],["2014-03-31",10.349,10.4673,10.2505,10.3819,13065991.0],["2014-04-01",10.3819,10.4936,10.3293,10.4279,11660725.0],["2014-04-02",10.4279,10.5921,10.3687,10.5856,16922019.0],["2014-04-03",10.5856,10.6841,10.4541,10.4607,13143064.0],["2014-04-04",10.4607,10.5133,10.3556,10.4673,10472351.0],["2014-04-08",10.4673,10.8484,10.395,10.7893,30230092.0],["2014-04-09",10.7893,10.8287,10.7104,10.7958,13508974.0],["2014-04-10",10.7958,11.8734,10.7038,11.4989,79493656.0],["2014-04-11",11.4989,11.7486,11.2689,11.4003,52625364.0],["2014-04-14",11.4003,11.4135,11.0915,11.2098,25549265.0],["2014-04-15",11.2098,11.209790229797363,10.8615,10.8944,25414639.0],["2014-04-16",10.8944,11.0324,10.8812,10.9272,17274738.0],["2014-04-17",10.9272,10.993,10.809,10.8353,15157313.0],["2014-04-18",10.8353,10.9207,10.6776,10.8287,12253626.0],["2014-04-21",10.8287,10.9075,10.6447,10.6578,12910255.0],["2014-04-22",10.6578,10.8024,10.6184,10.7695,12612621.0],["2014-04-23",10.7695,10.8221,10.6644,10.7104,8880997.0],["2014-04-24",10.7104,10.8484,10.6907,10.7564,11253242.0],["2014-04-25",10.7564,10.9075,10.6644,10.6907,16958209.0],["2014-04-28",10.6907,10.7695,10.5461,10.5724,12704746.0],["2014-04-29",10.5724,10.763,10.572421073913574,10.6907,12747274.0],["2014-04-30",10.6907,10.7498,10.6513,10.717,7542232.0],["2014-05-05",10.717,10.8681,10.6513,10.7564,11551391.0],["2014-05-06",10.7564,10.8353,10.7038,10.7433,7912831.0],["2014-05-07",10.7433,10.74326229095459,10.5856,10.625,10229930.0],["2014-05-08",10.625,10.8221,10.5527,10.5659,14002057.0],["2014-05-09",10.5659,10.6381,10.5396,10.6053,8479307.0],["2014-05-12",10.6053,10.8681,10.605274200439453,10.8221,17811417.0],["2014-05-13",10.8221,10.855,10.7301,10.7695,8393811.0],["2014-05-14",10.7695,10.8944,10.717,10.8353,10141192.0],["2014-05-15",10.8353,10.8353,10.6381,10.6644,11370816.0],["2014-05-16",10.6644,10.7301,10.6316,10.6907,7497408.0],["2014-05-19",10.6907,10.690696716308594,10.4344,10.487,12550900.0],["2014-05-20",10.487,10.6118,10.487000465393066,10.5527,6686969.0],["2014-05-21",10.5527,10.6447,10.4476,10.6184,7311452.0],["2014-05-22",10.6184,10.809,10.579,10.6776,11267600.0],["2014-05-23",10.6776,10.809,10.671,10.7761,7865958.0],["2014-05-26",10.7761,10.9075,10.7433,10.7761,8229140.0],["2014-05-27",10.7761,10.855,10.7498,10.7827,7075422.0],["2014-05-28",10.7827,10.947,10.7695,10.9207,14796434.0],["2014-05-29",10.9207,11.0587,10.901,10.9732,18429811.0],["2014-05-30",10.9732,11.0981,10.9141,11.0258,12884020.0],["2014-06-03",11.0258,11.1638,10.9995,11.0061,11406905.0],["2014-06-04",11.0061,11.006095886230469,10.8812,10.9535,9734267.0],["2014-06-05",10.9535,11.1572,10.9141,11.1441,13493406.0],["2014-06-06",11.1441,11.2098,11.0324,11.1309,10853664.0],["2014-06-09",11.1309,11.3084,11.0521,11.2032,12276794.0],["2014-06-10",11.2032,11.3938,11.1769,11.3609,16220224.0],["2014-06-11",11.3609,11.4003,11.2821,11.3346,8560973.0],["2014-06-12",11.3346,11.3543,11.1704,11.2624,14290948.0],["2014-06-13",11.2624,11.5975,11.2229,11.5383,24145380.0],["2014-06-16",11.5383,11.8472,11.512,11.8012,36556632.0],["2014-06-17",11.8012,11.8603,11.6172,11.8077,20425788.0],["2014-06-18",11.8077,11.8734,11.6303,11.6697,17339131.0],["2014-06-19",11.6697,11.8077,11.512,11.6632,14858090.0],["2014-06-20",11.6632,11.8603,11.6303,11.8537,18520522.0],["2014-06-23",11.8537,12.0246,11.7157,11.7289,16010866.0],["2014-06-24",11.7289,12.0114,11.6566,11.9654,14539725.0],["2014-06-25",11.9654,11.972,11.7749,11.926,9994484.0],["2014-06-26",11.926,12.0377,11.8143,11.8866,12888952.0],["2014-06-27",11.8866,11.886581420898438,11.4661,11.5515,20673545.0],["2014-06-30",11.5515,11.7683,11.5252,11.6895,11627543.0],["2014-07-01",11.6895,11.7814,11.4726,11.512,11582531.0],["2014-07-02",11.512,11.7617,11.4989,11.6697,13652306.0],["2014-07-03",11.6697,11.9063,11.6566,11.8274,14242115.0],["2014-07-04",11.8274,12.1231,11.8209,11.9786,16429818.0],["2014-07-07",11.9786,12.1428,11.972,12.018,15957299.0],["2014-07-08",12.018,12.0706,11.9457,12.0114,12526044.0],["2014-07-09",12.0114,12.1297,11.7683,11.7749,11349852.0],["2014-07-10",11.7749,11.8866,11.5909,11.6303,14357336.0],["2014-07-11",11.6303,11.6632,11.5975,11.6172,9197266.0],["2014-07-14",11.6172,11.8997,11.617179870605469,11.88,12250877.0],["2014-07-15",11.88,11.9391,11.7289,11.8932,13976119.0],["2014-07-16",11.8932,11.9326,11.8012,11.8603,10086864.0],["2014-07-17",11.8603,11.8603,11.7552,11.7946,5824129.0],["2014-07-18",11.7946,12.1441,11.6333,12.0365,17199070.0],["2014-07-21",12.0365,12.218,12.0231,12.1642,18206501.0],["2014-07-22",12.1642,12.7556,12.1037,12.7153,30487386.0],["2014-07-23",12.7153,12.9371,12.6414,12.9035,24550829.0],["2014-07-24",12.9035,13.1051,12.8632,13.0446,29890525.0],["2014-07-25",13.0446,13.1656,12.9371,13.1656,19108166.0],["2014-07-28",13.1656,13.5487,13.1589,13.4008,39031642.0],["2014-07-29",13.4008,13.4613,13.2395,13.4344,20339923.0],["2014-07-30",13.4344,13.5218,13.2664,13.3605,21628018.0],["2014-07-31",13.3605,13.5218,13.0984,13.4882,17083856.0],["2014-08-01",13.4882,13.5755,13.1925,13.2261,18219388.0],["2014-08-04",13.2261,13.636,13.1857,13.6293,22128501.0],["2014-08-05",13.6293,13.7032,13.2798,13.4411,21544253.0],["2014-08-06",13.4411,13.441130638122559,13.0782,13.1992,17996355.0],["2014-08-07",13.1992,13.2328,12.9774,13.0245,14252304.0],["2014-08-08",13.0245,13.1589,12.964,13.0043,10871172.0],["2014-08-11",13.0043,13.3874,13.004292488098145,13.2866,13961369.0],["2014-08-12",13.2866,13.2865571975708,13.0245,13.1118,11848148.0],["2014-08-13",13.1118,13.3806,12.9976,13.3605,17058062.0],["2014-08-14",13.3605,13.5419,13.132,13.2328,20442909.0],["2014-08-15",13.2328,13.8511,13.1857,13.7772,32302455.0],["2014-08-18",13.7772,13.9653,13.6831,13.71,18647097.0],["2014-08-19",13.71,13.8376,13.5083,13.71,19419410.0],["2014-08-20",13.71,13.71,13.4075,13.4411,18445560.0],["2014-08-21",13.4411,13.5419,13.2798,13.4344,17330518.0],["2014-08-22",13.4344,13.5755,13.4075,13.5083,11522801.0],["2014-08-25",13.5083,13.508336067199707,12.9909,13.0513,19596154.0],["2014-08-26",13.0513,13.2059,13.0043,13.0782,14341446.0],["2014-08-27",13.0782,13.179,12.843,12.8632,10339300.0],["2014-08-28",12.8632,13.0043,12.796,12.8296,12237491.0],["2014-08-29",12.8296,12.9371,12.7758,12.9304,11531028.0],["2014-09-01",12.9304,13.132,12.8363,13.1051,16916496.0],["2014-09-02",13.1051,13.347,12.9236,13.3067,20391175.0],["2014-09-03",13.3067,13.6831,13.253,13.5016,21495429.0],["2014-09-04",13.5016,13.6629,13.421,13.6427,14584815.0],["2014-09-05",13.6427,13.9385,13.6226,13.8108,19493446.0],["2014-09-09",13.8108,14.0124,13.6091,13.6293,17474603.0],["2014-09-10",13.6293,13.62930679321289,13.3605,13.3806,15264639.0],["2014-09-11",13.3806,13.5957,13.1656,13.179,18246517.0],["2014-09-12",13.179,13.2597,13.1185,13.2462,10954457.0],["2014-09-15",13.2462,13.246232986450195,13.0043,13.1051,17423891.0],["2014-09-16",13.1051,13.2059,12.7691,12.8699,23727713.0],["2014-09-17",12.8699,13.0446,12.869881629943848,12.9841,11021461.0],["2014-09-18",12.9841,13.1118,12.8027,13.0245,17313671.0],["2014-09-19",13.0245,13.1858,12.9438,13.132,13063231.0],["2014-09-22",13.132,13.131985664367676,12.5809,12.6279,23452566.0],["2014-09-23",12.6279,12.8027,12.6212,12.6951,12837133.0],["2014-09-24",12.6951,13.1051,12.6279,13.0782,23254630.0],["2014-09-25",13.0782,13.2798,12.9102,13.1118,22049409.0],["2014-09-26",13.1118,13.111820220947266,12.89,12.9707,17727534.0],["2014-09-29",12.9707,13.0849,12.9035,13.0379,24083386.0],["2014-09-30",13.0379,13.0715,12.9774,13.0446,13328081.0],["2014-10-08",13.0446,13.0984,12.9169,13.0782,18648435.0],["2014-10-09",13.0782,13.3336,13.0581,13.1454,23127525.0],["2014-10-10",13.1454,13.145423889160156,12.9371,13.0379,20691206.0],["2014-10-13",13.0379,13.037894248962402,12.6884,12.796,15968621.0],["2014-10-14",12.796,12.8968,12.6481,12.6817,20411654.0],["2014-10-15",12.6817,12.9976,12.6347,12.9304,17636056.0],["2014-10-16",12.9304,13.0917,12.7422,12.8699,17838399.0],["2014-10-17",12.8699,13.0648,12.7758,12.9169,16096897.0],["2014-10-20",12.9169,13.0715,12.8228,12.9035,13998256.0],["2014-10-21",12.9035,12.9438,12.7422,12.7556,9006711.0],["2014-10-22",12.7556,13.2328,12.7086,12.8699,21020167.0],["2014-10-23",12.8699,13.0849,12.7758,12.843,20137887.0],["2014-10-24",12.843,12.9236,12.7758,12.8632,8518647.0],["2014-10-27",12.8632,12.863161087036133,12.2986,12.5876,22970730.0],["2014-10-28",12.5876,12.9304,12.5876,12.9102,18200672.0],["2014-10-29",12.9102,13.2395,12.91020679473877,13.0984,33526524.0],["2014-10-30",13.0984,13.1051,12.9236,12.9909,23741860.0],["2014-10-31",12.9909,13.4949,12.990852355957031,13.421,57500118.0],["2014-11-03",13.421,13.468,13.1656,13.2261,27622033.0],["2014-11-04",13.2261,13.2731,13.0782,13.1925,20076210.0],["2014-11-05",13.1925,13.3605,13.1051,13.2866,13417806.0],["2014-11-06",13.2866,13.4008,13.1118,13.2059,13948650.0],["2014-11-07",13.2059,13.7772,13.1723,13.5016,50565962.0],["2014-11-10",13.5016,13.8511,13.4546,13.6898,54074103.0],["2014-11-11",13.6898,14.1132,13.6696,13.8712,89070745.0],["2014-11-12",13.8712,14.046,13.6495,13.9788,34634570.0],["2014-11-13",13.9788,14.5567,13.978775024414062,14.2073,57151864.0],["2014-11-14",14.2073,14.382,13.9048,14.335,63633868.0],["2014-11-17",14.335,14.8457,13.7368,13.8108,61907208.0],["2014-11-18",13.8108,13.9586,13.3672,13.4142,42219944.0],["2014-11-19",13.4142,13.589,13.3739,13.4142,27664333.0],["2014-11-20",13.4142,13.8981,13.347,13.757,42510981.0],["2014-11-21",13.757,14.2274,13.5487,14.1737,49731694.0],["2014-11-24",14.1737,15.296,14.173669815063477,15.1683,136942526.0],["2014-11-25",15.1683,15.249,14.8592,15.0608,52330640.0],["2014-11-26",15.0608,16.1226,15.060784339904785,16.1025,104070395.0],["2014-11-27",16.1025,16.7745,16.0621,16.5191,120235318.0],["2014-11-28",16.5191,16.5595,15.8538,16.21,94405156.0],["2014-12-01",16.21,16.9291,15.8807,15.921,98298416.0],["2014-12-02",15.921,17.2584,15.6791,16.7275,101860377.0],["2014-12-03",16.7275,17.581,16.163,16.2906,132160910.0],["2014-12-04",16.2906,17.917024612426758,16.163,17.917,137177781.0],["2014-12-05",17.917,18.784,17.1442,17.9305,161020538.0],["2014-12-08",17.9305,19.3149,17.2719,18.9386,156361948.0],["2014-12-09",18.9386,19.2611,17.043352127075195,17.0434,187264540.0],["2014-12-10",17.0434,17.4735,16.0958,17.0568,114108873.0],["2014-12-11",17.0568,17.056791305541992,16.2503,16.2839,78580569.0],["2014-12-12",16.2839,17.1038,16.2839298248291,16.4923,76465739.0],["2014-12-15",16.4923,16.8417,16.1562,16.7208,54252932.0],["2014-12-16",16.7208,17.8028,16.72076416015625,17.7759,114386070.0],["2014-12-17",17.7759,18.1522,17.3391,17.9237,123438722.0],["2014-12-18",17.9237,18.6765,17.749,18.0111,110684241.0],["2014-12-19",18.0111,18.3135,17.2719,17.8969,89414634.0],["2014-12-22",17.8969,18.8176,17.8633,18.159,111615073.0],["2014-12-23",18.159,19.7853,17.5474,18.4278,124254726.0],["2014-12-24",18.4278,18.7369,17.003,17.245,78501954.0],["2014-12-25",17.245,18.616,17.1509,18.5958,97944504.0],["2014-12-26",18.5958,20.3499,18.4143,20.1079,142496900.0],["2014-12-29",20.1079,22.1174,20.107929229736328,21.452,194095326.0],["2014-12-30",21.452,21.9628,20.6389,21.4856,110921001.0],["2014-12-31",21.4856,22.0031,20.8405,21.7074,101457383.0],["2015-01-05",21.7074,23.0583,21.70742416381836,22.366,134073101.0],["2015-01-06",22.366,22.366037368774414,20.6926,21.0757,123903820.0],["2015-01-07",21.0757,21.6537,20.8069,20.9883,86421044.0],["2015-01-08",20.9883,21.3176,20.0474,20.1819,83069543.0],["2015-01-09",20.1819,22.198,20.0542,20.78,161250871.0],["2015-01-12",20.78,21.3916,20.0206,20.9211,109068523.0],["2015-01-13",20.9211,21.3781,20.4641,20.7329,57905746.0],["2015-01-14",20.7329,21.2706,20.5044,20.8337,56131173.0],["2015-01-15",20.8337,22.8499,20.833749771118164,22.5475,130175269.0],["2015-01-16",22.5475,23.522,22.0569,22.6685,134470387.0],["2015-01-19",22.6685,22.66846466064453,20.4036,20.4036,96636131.0],["2015-01-20",20.4036,20.7329,19.6913,20.2491,135150023.0],["2015-01-21",20.2491,22.272,20.24906349182129,22.272,163607022.0],["2015-01-22",22.272,23.4548,22.27195167541504,22.5005,141933856.0],["2015-01-23",22.5005,24.7518,22.2921,24.5032,207264898.0],["2015-01-26",24.5032,25.2021,23.8513,24.8392,145455192.0],["2015-01-27",24.8392,25.4575,23.3204,24.4158,168316858.0],["2015-01-28",24.4158,24.415809631347656,23.1859,23.354,102506252.0],["2015-01-29",23.354,23.7169,22.5475,23.6362,119750428.0],["2015-01-30",23.6362,23.7169,22.3257,22.4534,109142827.0],["2015-02-02",22.4534,22.453407287597656,21.2773,21.4588,97146552.0],["2015-02-03",21.4588,23.354,21.3647,22.8432,147888477.0],["2015-02-04",22.8432,23.1859,21.9225,22.0031,111219428.0],["2015-02-05",22.0031,23.0515,21.3714,21.4184,133958220.0],["2015-02-06",21.4184,21.6201,20.7128,20.9413,83559858.0],["2015-02-09",20.9413,22.1779,20.6254,21.5596,92021326.0],["2015-02-10",21.5596,22.1107,21.3378,22.0233,60747360.0],["2015-02-11",22.0233,22.7693,21.9628,22.534,69465632.0],["2015-02-12",22.534,22.8835,21.9897,22.5945,57390481.0],["2015-02-13",22.5945,23.2733,22.2652,22.3593,76568099.0],["2015-02-16",22.3593,22.7693,22.1174,22.4131,49915704.0],["2015-02-17",22.4131,23.9655,22.413082122802734,23.3943,104150900.0],["2015-02-26",23.3943,23.5018,21.6604,23.4413,108532212.0],["2015-02-27",23.4413,23.6026,23.0515,23.1255,66820263.0],["2015-03-02",23.1255,23.4212,22.5273,22.9776,100302782.0],["2015-03-03",22.9776,22.97761344909668,21.6201,21.7141,117408744.0],["2015-03-04",21.7141,22.1443,21.573,21.9225,71222103.0],["2015-03-05",21.9225,21.92247772216797,21.1765,21.4991,92025744.0],["2015-03-06",21.4991,21.694,21.1698,21.2034,70620828.0],["2015-03-09",21.2034,22.0233,20.1617,21.6268,115023236.0],["2015-03-10",21.6268,21.62677764892578,20.9682,21.1093,52660786.0],["2015-03-11",21.1093,21.8418,21.10929298400879,21.3244,70505947.0],["2015-03-12",21.3244,22.3795,21.3243,22.1107,116768137.0],["2015-03-13",22.1107,22.44,21.8418,22.0098,84576701.0],["2015-03-16",22.0098,22.8902,21.8486,22.7693,115096135.0],["2015-03-17",22.7693,22.9843,22.4534,22.7357,89218694.0],["2015-03-18",22.7357,23.2196,22.73567008972168,23.1187,93515333.0],["2015-03-19",23.1187,23.118743896484375,22.3123,22.4064,80182627.0],["2015-03-20",22.4064,23.3876,22.151,22.7827,143357763.0],["2015-03-23",22.7827,23.1389,22.5139,22.9171,118975623.0],["2015-03-24",22.9171,23.0515,22.4064,22.4534,101950951.0],["2015-03-25",22.4534,22.4601,21.5125,21.6604,112123890.0],["2015-03-26",21.6604,22.272,21.2101,21.7007,94349779.0],["2015-03-27",21.7007,21.8351,21.358,21.5663,59795214.0],["2015-03-30",21.5663,22.6349,21.5327,22.5945,133287809.0],["2015-03-31",22.5945,23.522,22.59453773498535,22.7827,158591112.0],["2015-04-01",22.7827,23.5153,22.782716751098633,23.1591,117825721.0],["2015-04-02",23.1591,23.4413,22.5811,22.8566,95612075.0],["2015-04-03",22.8566,23.1187,22.6214,22.9171,81748920.0],["2015-04-07",22.9171,23.4279,22.7894,23.3741,125808958.0],["2015-04-08",23.3741,24.362,22.9709,23.9588,187741820.0],["2015-04-09",23.9588,24.9333,23.5287,23.5623,167450271.0],["2015-04-10",23.5623,24.1873,23.354,24.1067,116657599.0],["2015-04-13",24.1067,24.5301,23.8177,24.0529,98083822.0],["2015-04-14",24.0529,24.052902221679688,23.1927,23.401,106792872.0],["2015-04-15",23.401,23.7236,23.0448,23.0986,87252290.0],["2015-04-16",23.0986,24.1268,22.9104,24.0999,126913647.0],["2015-04-17",24.0999,24.8459,23.9924,24.3217,142815613.0],["2015-04-20",24.3217,24.32172203063965,22.8634,22.9037,135542051.0],["2015-04-21",22.9037,23.5085,22.8365,23.3943,94671286.0],["2015-04-22",23.3943,24.8594,23.3338,24.8056,171008975.0],["2015-04-23",24.8056,25.0543,23.858,24.3352,143715282.0],["2015-04-24",24.3352,24.33516502380371,23.1053,23.3741,116289483.0],["2015-04-27",23.3741,24.0798,23.3472,24.0596,120174024.0],["2015-04-28",24.0596,24.5368,23.3876,24.2209,182848556.0],["2015-04-29",24.2209,24.3822,23.4413,23.9319,107852843.0],["2015-04-30",23.9319,24.3889,23.354,23.401,124854946.0],["2015-05-04",23.401,24.3688,22.9776,24.2276,133482010.0],["2015-05-05",24.2276,24.5301,23.3069,23.4279,136132192.0],["2015-05-06",23.4279,25.7734,23.427885055541992,24.483,326903871.0],["2015-05-07",24.483,24.483020782470703,23.2263,23.2464,168451183.0],["2015-05-08",23.2464,23.6497,22.6819,23.1456,115899304.0],["2015-05-11",23.1456,24.1873,22.9507,23.8513,148823267.0],["2015-05-12",23.8513,24.2545,23.3876,23.8983,128754856.0],["2015-05-13",23.8983,24.1067,23.3876,23.4884,89481422.0],["2015-05-14",23.4884,23.979,23.186,23.4144,85405355.0],["2015-05-15",23.4144,23.41444969177246,22.4131,22.4803,104483471.0],["2015-05-18",22.4803,22.48029327392578,21.8553,21.8754,72825987.0],["2015-05-19",21.8754,23.0179,21.8082,22.6147,102910066.0],["2015-05-20",22.6147,22.9373,22.3324,22.4736,90783957.0],["2015-05-21",22.4736,22.7021,22.2854,22.5273,70996821.0],["2015-05-22",22.5273,23.2935,22.52733612060547,23.1994,121079019.0],["2015-05-25",23.1994,23.9521,23.199392318725586,23.9118,122424904.0],["2015-05-26",23.9118,24.5166,23.6362,24.1672,121651702.0],["2015-05-27",24.1672,24.3217,23.6631,23.8513,98614829.0],["2015-05-28",23.8513,23.9185,22.0166,22.0838,122396860.0],["2015-05-29",22.0838,22.366,21.4252,21.6604,98073106.0],["2015-06-01",21.6604,22.6617,21.5058,22.5206,91292471.0],["2015-06-02",22.5206,22.6349,22.0636,22.3123,85675439.0],["2015-06-03",22.3123,22.8902,22.1846,22.5677,93327452.0],["2015-06-04",22.5677,23.2128,20.9749,22.8835,129045555.0],["2015-06-05",22.8835,23.3204,22.1846,22.7827,117188934.0],["2015-06-08",22.7827,24.2545,22.5811,23.9722,205926577.0],["2015-06-09",23.9722,24.1201,23.186,23.4346,130778518.0],["2015-06-10",23.4346,23.8446,23.0381,23.3808,100745531.0],["2015-06-11",23.3808,23.7774,22.9306,23.3808,112556930.0],["2015-06-12",23.3808,23.6161,23.0583,23.1322,88480165.0],["2015-06-15",23.1322,23.3808,21.8486,22.2048,102378819.0],["2015-06-16",22.2048,22.4601,21.6738,21.8284,81631620.0],["2015-06-17",21.8284,22.1107,21.573,21.9561,68643308.0],["2015-06-18",21.9561,21.956085205078125,20.7733,20.8203,86949666.0],["2015-06-19",20.8203,21.1026,19.3552,19.5367,88319932.0],["2015-06-23",19.5367,20.7531,19.456,20.6725,97237075.0],["2015-06-24",20.6725,20.948,20.4036,20.78,87463220.0],["2015-06-25",20.78,20.9547,19.7585,19.9265,80188671.0],["2015-06-26",19.9265,20.2961,18.0783,18.8579,120108958.0],["2015-06-29",18.8579,19.6577,17.4735,18.9453,137695814.0],["2015-06-30",18.9453,20.4708,18.8646,20.2827,142810537.0],["2015-07-01",20.2827,20.282663345336914,19.0192,19.1738,85487584.0],["2015-07-02",19.1738,19.6913,18.1522,18.6428,128652209.0],["2015-07-03",18.6428,19.4157,17.4735,18.4547,106980654.0],["2015-07-06",18.4547,20.1617,18.454668045043945,19.7316,218588657.0],["2015-07-07",19.7316,21.2168,19.0998,21.1093,280381545.0],["2015-07-08",21.1093,21.10929298400879,18.999,19.1939,215451926.0],["2015-07-09",19.1939,20.9614,18.1522,20.1886,166490132.0],["2015-07-10",20.1886,21.909,19.6375,20.9144,166132255.0],["2015-07-13",20.9144,21.0824,20.0945,20.4574,109377573.0],["2015-07-14",20.4574,20.457399368286133,19.2813,19.5837,93497422.0],["2015-07-15",19.5837,19.9265,19.12,19.6778,72886311.0],["2015-07-16",19.6778,19.7988,19.288,19.53,46718510.0],["2015-07-17",19.53,20.036,19.4547,19.8103,53818016.0],["2015-07-20",19.8103,19.81032943725586,19.3522,19.53,49013299.0],["2015-07-21",19.53,19.8719,19.3864,19.5847,50354724.0],["2015-07-22",19.5847,19.6052,19.1539,19.2086,41906021.0],["2015-07-23",19.2086,19.8308,19.1128,19.6325,62270151.0],["2015-07-24",19.6325,19.632535934448242,19.0855,19.1539,50749932.0],["2015-07-27",19.1539,19.1812,17.23915672302246,17.2392,75198734.0],["2015-07-28",17.2392,17.7657,16.8904,17.4033,78077726.0],["2015-07-29",17.4033,17.7247,17.2186,17.5879,45877563.0],["2015-07-30",17.5879,18.0871,17.1708,17.2255,46363891.0],["2015-07-31",17.2255,17.2323,16.8767,17.034,49999663.0],["2015-08-03",17.034,17.3828,16.8289,17.3622,51134227.0],["2015-08-04",17.3622,17.7315,17.2528,17.6153,36882066.0],["2015-08-05",17.6153,17.615259170532227,17.0203,17.0682,31359778.0],["2015-08-06",17.0682,17.0956,16.7605,16.8357,30360702.0],["2015-08-07",16.8357,17.3554,16.835702896118164,17.1639,37266707.0],["2015-08-10",17.1639,18.0324,17.0819,17.9025,55255643.0],["2015-08-11",17.9025,18.0256,17.6358,17.7178,36896011.0],["2015-08-12",17.7178,17.7725,17.3349,17.4238,27309228.0],["2015-08-13",17.4238,17.67,17.1708,17.4922,33721930.0],["2015-08-14",17.4922,17.5879,17.2528,17.3144,33933980.0],["2015-08-17",17.3144,17.31437873840332,16.7126,16.9383,44212961.0],["2015-08-18",16.9383,17.2597,15.9809,16.0425,53456048.0],["2015-08-19",16.0425,16.1929,15.81,16.1656,48072644.0],["2015-08-20",16.1656,16.3023,15.8305,15.8373,27780483.0],["2015-08-21",15.8373,15.9331,15.0441,15.0646,40505611.0],["2015-08-24",15.0646,15.06460189819336,13.5602,13.5739,84380351.0],["2015-08-25",13.5739,14.1346,12.8559,12.9995,88808704.0],["2015-08-26",12.9995,14.2235,12.999462127685547,13.7722,74069685.0],["2015-08-27",13.7722,15.1467,13.6149,15.0236,88878526.0],["2015-08-28",15.0236,15.5228,14.7774,15.2492,77473333.0],["2015-08-31",15.2492,15.4886,14.5312,15.4612,57120528.0],["2015-09-01",15.4612,15.5911,14.5517,15.5228,78617296.0],["2015-09-02",15.5228,15.7211,14.8321,15.68,96575109.0],["2015-09-07",15.68,15.7074,14.9142,14.9347,26881797.0],["2015-09-08",14.9347,15.2766,14.7569,15.2356,24314420.0],["2015-09-09",15.2356,15.7347,15.235559463500977,15.6048,29493608.0],["2015-09-10",15.6048,15.7689,15.3928,15.7279,27927038.0],["2015-09-11",15.7279,15.8236,15.4612,15.5843,13853433.0],["2015-09-14",15.5843,16.0014,14.962,15.9604,76513592.0],["2015-09-15",15.9604,15.960411071777344,15.3176,15.7758,30420170.0],["2015-09-16",15.7758,16.7126,15.3928,16.3434,25968161.0],["2015-09-17",16.3434,16.6853,15.9331,16.022,23268654.0],["2015-09-18",16.022,16.6169,16.021953582763672,16.1792,21994028.0],["2015-09-21",16.1792,16.1929,15.8305,16.104,15264658.0],["2015-09-22",16.104,16.6579,16.0425,16.3092,18441690.0],["2015-09-23",16.3092,16.309160232543945,15.5911,15.7347,18471755.0],["2015-09-24",15.7347,15.9194,15.639,15.6937,9880170.0],["2015-09-25",15.6937,15.7689,15.3245,15.5364,12150283.0],["2015-09-28",15.5364,15.557,15.2903,15.5091,6767954.0],["2015-09-29",15.5091,15.509086608886719,14.9689,15.1125,12840522.0],["2015-09-30",15.1125,15.386,15.112468719482422,15.174,11501278.0],["2015-10-08",15.174,16.6237,15.174015045166016,15.5638,55790857.0],["2015-10-09",15.5638,16.5485,15.563794136047363,16.3844,33243496.0],["2015-10-12",16.3844,17.075,16.2203,16.6853,37847010.0],["2015-10-13",16.6853,16.9041,16.5348,16.7058,17628238.0],["2015-10-14",16.7058,16.70577621459961,16.2681,16.316,17317911.0],["2015-10-15",16.316,16.5895,16.275,16.5622,13845427.0],["2015-10-16",16.5622,17.0819,16.56217384338379,16.9041,24109235.0],["2015-10-19",16.9041,17.4375,16.7947,16.9656,25845700.0],["2015-10-20",16.9656,17.0887,16.8425,17.0203,14848329.0],["2015-10-21",17.0203,17.6768,16.6511,17.2323,38212306.0],["2015-10-22",17.2323,17.232316970825195,16.7536,16.993,23878521.0],["2015-10-23",16.993,17.5058,16.9383,17.3486,26702834.0],["2015-10-26",17.3486,17.8067,17.3417,17.458,24183287.0],["2015-10-27",17.458,17.5811,16.9656,17.3691,16818987.0],["2015-10-28",17.3691,17.369083404541016,16.9451,16.9588,13056146.0],["2015-10-29",16.9588,17.0477,16.8084,16.8425,14174891.0],["2015-10-30",16.8425,17.075,16.6853,16.8631,17438928.0],["2015-11-02",16.8631,17.1981,16.74,16.9314,26648502.0],["2015-11-03",16.9314,17.2597,16.93143653869629,17.0956,13847617.0],["2015-11-04",17.0956,18.6342,17.09555435180664,18.5179,61373677.0],["2015-11-05",18.5179,19.8308,18.0529,18.3948,135263345.0],["2015-11-06",18.3948,19.3658,18.1555,19.0034,77000031.0],["2015-11-09",19.0034,19.6667,18.7778,18.8393,77494388.0],["2015-11-10",18.8393,19.1128,18.3264,18.5521,41682045.0],["2015-11-11",18.5521,18.5658,18.1486,18.5111,28680054.0],["2015-11-12",18.5111,18.5931,18.2239,18.3264,21499641.0],["2015-11-13",18.3264,18.4153,18.1213,18.1418,20812131.0],["2015-11-16",18.1418,18.141803741455078,17.752,17.9367,22054511.0],["2015-11-17",17.9367,18.7094,17.936655044555664,18.0803,33444967.0],["2015-11-18",18.0803,18.3264,17.9845,18.0734,20374436.0],["2015-11-19",18.0734,18.5316,18.0324,18.4906,20831484.0],["2015-11-20",18.4906,18.7983,18.429,18.5179,22186657.0],["2015-11-23",18.5179,18.6957,18.3811,18.3948,16286702.0],["2015-11-24",18.3948,18.5247,18.135,18.4358,17561698.0],["2015-11-25",18.4358,18.5453,18.3196,18.4769,15709956.0],["2015-11-26",18.4769,18.7094,18.4632,18.4837,15131533.0],["2015-11-27",18.4837,18.5453,17.7589,18.0461,28558441.0],["2015-11-30",18.0461,18.2239,17.4033,18.0939,24293152.0],["2015-12-01",18.0939,18.6889,17.9572,18.3059,21672132.0],["2015-12-02",18.3059,19.7488,18.1418,19.653,62365118.0],["2015-12-03",19.653,20.2548,19.2154,19.7967,59728374.0],["2015-12-04",19.7967,19.79665184020996,18.9692,19.0239,29748075.0],["2015-12-07",19.0239,19.2564,18.6752,18.8051,17716123.0],["2015-12-08",18.8051,18.80510711669922,18.3948,18.4769,15415494.0],["2015-12-09",18.4769,18.9282,18.4222,18.5042,12987159.0],["2015-12-10",18.5042,19.1949,18.47,18.5042,18862590.0],["2015-12-11",18.5042,18.7983,18.2786,18.6068,13801395.0],["2015-12-14",18.6068,19.5915,18.3948,19.3453,28908561.0],["2015-12-15",19.3453,19.345327377319336,18.8051,18.8735,21458555.0],["2015-12-16",18.8735,19.2154,18.873491287231445,18.894,11245121.0],["2015-12-17",18.894,19.4753,18.894006729125977,19.0308,19335791.0],["2015-12-18",19.0308,19.2975,18.8803,19.0786,18479104.0],["2015-12-21",19.0786,19.8514,18.9077,19.6052,34891397.0],["2015-12-22",19.6052,20.036,19.3385,20.0086,34886842.0],["2015-12-23",20.0086,20.7266,19.8377,20.2343,50296233.0],["2015-12-24",20.2343,20.6925,19.865,20.3779,32785735.0],["2015-12-25",20.3779,20.8566,20.1864,20.7882,26215639.0],["2015-12-28",20.7882,20.7882,19.9334,19.9881,23884638.0],["2015-12-29",19.9881,20.248,19.8308,19.9403,24582003.0],["2015-12-30",19.9403,20.0428,19.4753,19.7078,30529842.0],["2015-12-31",19.7078,20.0565,19.5026,19.7351,18547173.0],["2016-01-04",19.7351,19.7556,18.47,18.6,14619265.0],["2016-01-05",18.6,19.106,18.3743,18.9282,26555511.0],["2016-01-06",18.9282,19.2838,18.6,19.1265,17141708.0],["2016-01-07",19.1265,19.126506805419922,17.4033,17.4922,4189653.0],["2016-01-08",17.4922,18.4632,17.492172241210938,18.1555,26913800.0],["2016-01-11",18.1555,18.15547752380371,16.74,17.3759,25795117.0],["2016-01-12",17.3759,17.7794,16.9588,17.7247,27742755.0],["2016-01-13",17.7247,17.9025,17.0956,17.5879,15963964.0],["2016-01-14",17.5879,17.9503,16.9314,17.8067,18681526.0],["2016-01-15",17.8067,17.80672836303711,17.3417,17.499,19936422.0],["2016-01-18",17.499,17.5947,17.0545,17.1708,12817162.0],["2016-01-19",17.1708,17.4785,16.6237,17.2733,25502834.0],["2016-01-20",17.2733,17.273345947265625,16.4938,16.5417,32529767.0],["2016-01-21",16.5417,16.6647,16.2066,16.3365,17806794.0],["2016-01-22",16.3365,16.5348,15.9331,16.357,16755588.0],["2016-01-25",16.357,16.4801,16.1861,16.275,14692862.0],["2016-01-26",16.275,16.274967193603516,15.386,15.4134,20619367.0],["2016-01-27",15.4134,15.6732,15.2287,15.4202,21525694.0],["2016-01-28",15.4202,15.6664,15.0441,15.3723,12421822.0],["2016-01-29",15.3723,16.0356,15.3108,15.9125,14383858.0],["2016-02-01",15.9125,16.0698,15.5775,15.7074,9089065.0],["2016-02-02",15.7074,16.0561,15.6595,15.9262,9643241.0],["2016-02-03",15.9262,15.92621898651123,15.3723,15.5775,10052750.0],["2016-02-04",15.5775,15.9331,15.577469825744629,15.7826,7438786.0],["2016-02-05",15.7826,15.9672,15.6664,15.68,7918765.0],["2016-02-15",15.68,15.680044174194336,15.1809,15.3997,7066320.0],["2016-02-16",15.3997,15.9194,15.399676322937012,15.8715,9683085.0],["2016-02-17",15.8715,16.1314,15.7347,15.892,13521014.0],["2016-02-18",15.892,16.275,15.892026901245117,16.063,12767325.0],["2016-02-19",16.063,16.1245,15.8647,15.9672,5842950.0],["2016-02-22",15.9672,17.0819,15.9604,16.5417,24500456.0],["2016-02-23",16.5417,16.541656494140625,16.063,16.2613,11498023.0],["2016-02-24",16.2613,16.3844,16.0014,16.3092,13281164.0],["2016-02-25",16.3092,16.309160232543945,15.4886,15.6322,22533585.0],["2016-02-26",15.6322,16.0972,15.632176399230957,15.9946,12975306.0],["2016-02-29",15.9946,16.0972,15.386,16.0767,13588722.0],["2016-03-01",16.0767,16.5348,15.7347,16.275,13930283.0],["2016-03-02",16.275,16.822,16.2545,16.74,21258730.0],["2016-03-03",16.74,16.9383,16.4596,16.8083,17965977.0],["2016-03-04",16.8083,17.2939,16.61,17.205,50320007.0],["2016-03-07",17.205,17.4169,16.7195,16.8152,18155899.0],["2016-03-08",16.8152,16.9656,16.1792,16.9383,18025787.0],["2016-03-09",16.9383,17.1708,16.2818,17.1503,18655324.0],["2016-03-10",17.1503,17.15026092529297,16.6169,16.6716,7873457.0],["2016-03-11",16.6716,16.8767,16.5143,16.8425,8912444.0],["2016-03-14",16.8425,17.3212,16.6306,16.7468,18783685.0],["2016-03-15",16.7468,16.993,16.6237,16.9383,12790096.0],["2016-03-16",16.9383,17.4853,16.8083,17.3759,37392262.0],["2016-03-17",17.3759,17.6631,17.0135,17.1571,19537012.0],["2016-03-18",17.1571,17.499,17.1092,17.1913,25824884.0],["2016-03-21",17.1913,18.4222,17.19129180908203,17.8067,34937469.0],["2016-03-22",17.8067,17.9367,17.6084,17.711,18154056.0],["2016-03-23",17.711,18.0871,17.71099281311035,17.9093,12190706.0],["2016-03-24",17.9093,17.909303665161133,17.4443,17.6289,13931478.0],["2016-03-25",17.6289,18.3811,17.62893295288086,17.9777,14514545.0],["2016-03-28",17.9777,18.2444,17.4443,17.54,15561306.0],["2016-03-29",17.54,17.6426,17.3691,17.4443,12406028.0],["2016-03-30",17.4443,18.1144,17.44430160522461,17.9982,14697424.0],["2016-03-31",17.9982,18.1897,17.8478,17.9367,10294536.0],["2016-04-01",17.9367,18.1555,17.7794,18.0324,13376405.0],["2016-04-05",18.0324,18.2307,17.8067,18.0734,9426250.0],["2016-04-06",18.0734,18.073423385620117,17.8478,17.8751,8009569.0],["2016-04-07",17.8751,17.9777,17.76569938659668,17.7657,10586645.0],["2016-04-08",17.7657,17.8546,17.5879,17.7725,22748933.0],["2016-04-11",17.7725,18.0256,17.7725,17.7794,19035986.0],["2016-04-12",17.7794,17.8272,17.7589,17.7794,12658225.0],["2016-04-13",17.7794,18.3264,17.77937889099121,17.9503,18294228.0],["2016-04-14",17.9503,18.1213,17.9161,17.9777,9301095.0],["2016-04-15",17.9777,18.1418,17.9503,18.1076,14797798.0],["2016-04-18",18.1076,18.3675,17.7999,18.1008,19664507.0],["2016-04-19",18.1008,18.3196,18.0529,18.217,10317747.0],["2016-04-20",18.217,18.7641,17.9503,18.7436,46398876.0],["2016-04-21",18.7436,19.0923,18.3811,18.8461,30467390.0],["2016-04-22",18.8461,19.0103,18.5794,18.9077,23473531.0],["2016-04-25",18.9077,19.1812,18.5726,18.9897,19944437.0],["2016-04-26",18.9897,19.2633,18.8735,19.0034,18264558.0],["2016-04-27",19.0034,19.0923,18.8393,18.9624,9698867.0],["2016-04-28",18.9624,19.0444,18.8598,18.9555,10489364.0],["2016-04-29",18.9555,18.9897,18.723,18.8803,13341480.0],["2016-05-03",18.8803,18.9077,18.2922,18.6752,25010753.0],["2016-05-04",18.6752,18.6889,18.5111,18.6547,11411883.0],["2016-05-05",18.6547,18.7025,18.4837,18.6136,9355288.0],["2016-05-06",18.6136,18.7094,17.8341,17.8546,30816341.0],["2016-05-09",17.8546,17.9503,17.5332,17.752,17268694.0],["2016-05-10",17.752,17.8272,17.54,17.6358,15779108.0],["2016-05-11",17.6358,17.7931,17.6153,17.6631,22831870.0],["2016-05-12",17.6631,18.2307,17.5264,18.1828,15242646.0],["2016-05-13",18.1828,18.2922,17.9503,18.1828,17976529.0],["2016-05-16",18.1828,18.2649,17.9982,18.0871,24206035.0],["2016-05-17",18.0871,18.1555,18.0119,18.0803,8253019.0],["2016-05-18",18.0803,18.4564,17.9845,18.4222,19498852.0],["2016-05-19",18.4222,18.47,18.3128,18.4017,9119714.0],["2016-05-20",18.4017,18.5042,18.3264,18.4358,4736741.0],["2016-05-23",18.4358,18.4769,18.3401,18.3675,5250372.0],["2016-05-24",18.3675,18.388,17.9982,18.1144,5763574.0],["2016-05-25",18.1144,18.3264,18.11444854736328,18.176,3557370.0],["2016-05-26",18.176,18.4085,18.1281,18.1965,6417491.0],["2016-05-27",18.1965,18.2854,18.1213,18.2307,3621480.0],["2016-05-30",18.2307,18.3948,18.1555,18.3811,5411678.0],["2016-05-31",18.3811,19.1128,18.3264,18.6615,22691643.0],["2016-06-01",18.6615,18.661508560180664,18.4632,18.4906,8872422.0],["2016-06-02",18.4906,18.5931,18.3401,18.4017,5960301.0],["2016-06-03",18.4017,18.5794,18.3811,18.5179,6689440.0],["2016-06-06",18.5179,18.5863,18.4153,18.5111,6871196.0],["2016-06-07",18.5111,18.6,18.4906,18.5179,4577794.0],["2016-06-08",18.5179,18.5726,18.4564,18.4837,6115590.0],["2016-06-13",18.4837,18.5179,18.1213,18.3743,12521369.0],["2016-06-14",18.3743,18.5111,18.2102,18.4153,7888873.0],["2016-06-15",18.4153,18.4632,18.0597,18.388,8625236.0],["2016-06-16",18.388,18.4974,18.2033,18.4358,12304231.0],["2016-06-17",18.4358,18.5863,18.3606,18.5316,6639763.0],["2016-06-20",18.5316,18.6,18.4632,18.5384,4562014.0],["2016-06-21",18.5384,18.7914,18.5247,18.5316,7117762.0],["2016-06-22",18.5316,18.5384,18.4017,18.4632,2847130.0],["2016-06-23",18.4632,18.5179,18.2239,18.2649,5285187.0],["2016-06-24",18.2649,18.3538,18.1555,18.2717,11411251.0],["2016-06-27",18.2717,18.3333,18.2102,18.2717,6540767.0],["2016-06-28",18.2717,18.3469,18.1965,18.2786,5576513.0],["2016-06-29",18.2786,18.4222,18.2581,18.3948,5711164.0],["2016-06-30",18.3948,18.5931,18.2922,18.4906,6496415.0],["2016-07-01",18.4906,18.6342,18.3948,18.4837,4061696.0],["2016-07-04",18.4837,18.9555,18.429,18.7572,8414503.0],["2016-07-05",18.7572,18.7914,18.47,18.5453,6577664.0],["2016-07-06",18.5453,18.545257568359375,18.2307,18.3743,7413016.0],["2016-07-07",18.3743,18.4358,18.2717,18.4017,4278474.0],["2016-07-08",18.4017,18.401655197143555,18.2649,18.2786,3733603.0],["2016-07-11",18.2786,18.4495,18.278566360473633,18.3333,3850330.0],["2016-07-12",18.3333,18.682,18.2786,18.6478,7083053.0],["2016-07-13",18.6478,18.935,18.6205,18.7025,8786564.0],["2016-07-14",18.7025,18.7641,18.6136,18.7231,4239059.0],["2016-07-15",18.7231,18.853,18.6683,18.7641,8945806.0],["2016-07-18",18.7641,18.894,18.6683,18.7504,6479299.0],["2016-07-19",18.7504,18.7778,18.429,18.5521,3846257.0],["2016-07-20",18.5521,18.6752,18.429,18.6478,3951163.0],["2016-07-21",18.6478,18.8598,18.6068,18.7709,4355211.0],["2016-07-22",18.7709,18.8393,18.429,18.5316,5425608.0],["2016-07-25",18.5316,18.6,18.4358,18.5316,3363247.0],["2016-07-26",18.5316,18.6478,18.4564,18.5179,5215960.0],["2016-07-27",18.5179,18.8872,18.1213,18.8735,17340640.0],["2016-07-28",18.8735,18.873491287231445,18.5247,18.5726,6535151.0],["2016-07-29",18.5726,18.6273,18.2717,18.3196,5986906.0],["2016-08-01",18.3196,18.4427,18.2444,18.2581,7424505.0],["2016-08-02",18.2581,18.3606,18.2512,18.2854,12287143.0],["2016-08-03",18.2854,18.3196,18.1076,18.2649,5654527.0],["2016-08-04",18.2649,18.3606,18.2444,18.2786,6150860.0],["2016-08-05",18.2786,18.3264,18.2444,18.2649,6567416.0],["2016-08-08",18.2649,18.429,18.2444,18.3606,4906471.0],["2016-08-09",18.3606,18.4427,18.3469,18.4222,5613198.0],["2016-08-10",18.4222,18.4974,18.3811,18.4769,8894677.0],["2016-08-11",18.4769,18.9953,18.2851,18.3349,17925926.0],["2016-08-12",18.3349,18.5976,18.2212,18.5621,14488182.0],["2016-08-15",18.5621,19.542,18.4414,18.9952,32652408.0],["2016-08-16",18.9952,19.0947,18.6402,18.7325,23669353.0],["2016-08-17",18.7325,18.9029,18.7325,18.7751,11344010.0],["2016-08-18",18.7751,18.9953,18.697,18.7254,56864363.0],["2016-08-19",18.7254,18.8035,18.6828,18.7467,7997281.0],["2016-08-22",18.7467,18.7964,18.7325,18.7609,7544315.0],["2016-08-23",18.7609,19.0734,18.7325,18.7609,7335523.0],["2016-08-24",18.7609,18.8248,18.7254,18.7609,6741996.0],["2016-08-25",18.7609,18.839,18.6828,18.7609,8981989.0],["2016-08-26",18.7609,18.8887,18.7467,18.8248,4470828.0],["2016-08-29",18.8248,19.0024,18.7751,18.981,7266929.0],["2016-08-30",18.981,19.0734,18.8532,18.9597,7922963.0],["2016-08-31",18.9597,19.6272,18.8816,19.5065,18323437.0],["2016-09-01",19.5065,20.0249,19.3645,19.8687,21831037.0],["2016-09-02",19.8687,20.0533,19.7054,20.0462,16823394.0],["2016-09-05",20.0462,20.1669,19.8261,19.8829,9174941.0],["2016-09-06",19.8829,20.1953,19.7196,20.1598,11518216.0],["2016-09-07",20.1598,21.1966,20.1314,20.6214,33510574.0],["2016-09-08",20.6214,20.8486,20.3728,20.7634,11067982.0],["2016-09-09",20.7634,20.948,20.4013,20.877,12402381.0],["2016-09-12",20.877,20.87702178955078,19.8261,20.664,18244842.0],["2016-09-13",20.664,20.663991928100586,19.8829,20.1669,11020330.0],["2016-09-14",20.1669,20.2876,19.8474,20.2095,11352602.0],["2016-09-19",20.2095,20.3657,20.1314,20.2592,7089755.0],["2016-09-20",20.2592,20.5362,20.0746,20.4652,7268958.0],["2016-09-21",20.4652,20.735,20.4013,20.6285,7968323.0],["2016-09-22",20.6285,21.1966,20.593,20.9693,9861538.0],["2016-09-23",20.9693,21.0545,20.8273,20.9409,3932660.0],["2016-09-26",20.9409,20.940929412841797,20.593,20.6072,5969383.0],["2016-09-27",20.6072,20.6853,20.4581,20.5291,6537733.0],["2016-09-28",20.5291,20.6924,20.522,20.5788,4572688.0],["2016-09-29",20.5788,20.664,20.522,20.5717,5238327.0],["2016-09-30",20.5717,20.5859,20.316,20.4155,6560900.0],["2016-10-10",20.4155,20.9906,20.415454864501953,20.9551,7506348.0],["2016-10-11",20.9551,21.3528,20.8131,21.2321,7773808.0],["2016-10-12",21.2321,21.8002,21.0972,21.6723,22517313.0],["2016-10-13",21.6723,21.7149,21.1256,21.1611,5471870.0],["2016-10-14",21.1611,21.2818,20.8841,20.9693,4287219.0],["2016-10-17",20.9693,20.9764,20.2876,20.3089,7498600.0],["2016-10-18",20.3089,20.806,20.30893898010254,20.7847,5764694.0],["2016-10-19",20.7847,20.9054,20.6072,20.7208,5618872.0],["2016-10-20",20.7208,20.877,20.6072,20.6853,4680711.0],["2016-10-21",20.6853,20.8202,20.664,20.7847,4795366.0],["2016-10-24",20.7847,21.1398,20.6924,20.7776,8086271.0],["2016-10-25",20.7776,20.8344,20.6569,20.6924,15916425.0],["2016-10-26",20.6924,20.7776,20.692394256591797,20.735,6745556.0],["2016-10-27",20.735,20.7634,20.6782,20.7421,6720684.0],["2016-10-28",20.7421,21.1256,20.7066,20.8628,9219951.0],["2016-10-31",20.8628,20.862817764282227,20.593,20.8202,7072929.0],["2016-11-01",20.8202,20.877,20.806,20.8628,5763552.0],["2016-11-02",20.8628,20.877,20.7563,20.8202,6054425.0],["2016-11-03",20.8202,21.2179,20.7705,21.154,9327863.0],["2016-11-04",21.154,21.2108,21.0261,21.1611,9245834.0],["2016-11-07",21.1611,21.3386,20.9906,21.1398,7132640.0],["2016-11-08",21.1398,21.3386,21.0901,21.3173,7553655.0],["2016-11-09",21.3173,21.367,21.0972,21.1611,13109509.0],["2016-11-10",21.1611,21.4877,21.0901,21.1753,7201929.0],["2016-11-11",21.1753,21.5303,21.0901,21.296,10454642.0],["2016-11-14",21.296,21.4309,21.1611,21.296,8279521.0],["2016-11-15",21.296,21.3102,21.1966,21.2889,5933988.0],["2016-11-16",21.2889,21.3741,21.2179,21.2889,5977150.0],["2016-11-17",21.2889,21.3244,21.1611,21.3031,6231788.0],["2016-11-18",21.3031,21.4309,21.1824,21.3883,6007431.0],["2016-11-21",21.3883,22.489,21.3102,21.9493,19656279.0],["2016-11-22",21.9493,22.283,21.6865,21.9351,15745417.0],["2016-11-23",21.9351,22.1197,21.8357,21.9138,6368974.0],["2016-11-24",21.9138,22.2546,21.7575,22.0771,11464266.0],["2016-11-25",22.0771,22.141,21.7647,22.1126,7095227.0],["2016-11-28",22.1126,22.3682,21.7575,21.8215,8887060.0],["2016-11-29",21.8215,21.9848,21.6155,21.9067,8170278.0],["2016-11-30",21.9067,22.0061,21.3457,21.4522,10117736.0],["2016-12-01",21.4522,21.7078,21.3315,21.367,5526021.0],["2016-12-02",21.367,21.5871,21.0617,21.5729,11912676.0],["2016-12-05",21.5729,21.57292366027832,21.2534,21.5161,12116006.0],["2016-12-06",21.5161,21.5871,21.3457,21.5232,6013916.0],["2016-12-07",21.5232,21.6297,21.3954,21.5374,7180538.0],["2016-12-08",21.5374,21.6936,21.4238,21.4309,3836550.0],["2016-12-09",21.4309,21.7789,21.3315,21.7291,12241623.0],["2016-12-12",21.7291,22.1552,21.5871,21.8144,20269321.0],["2016-12-13",21.8144,21.8499,21.3812,21.4025,6118844.0],["2016-12-14",21.4025,21.5658,21.3173,21.3457,3667123.0],["2016-12-15",21.3457,21.34568977355957,20.5078,20.6569,9554950.0],["2016-12-16",20.6569,20.877,20.38,20.4865,5548486.0],["2016-12-19",20.4865,20.5788,20.3231,20.5291,4056961.0],["2016-12-20",20.5291,20.9835,20.1953,20.6853,6238721.0],["2016-12-21",20.6853,20.735,20.2805,20.3089,5864481.0],["2016-12-22",20.3089,20.3657,20.0746,20.1172,4094420.0],["2016-12-23",20.1172,20.1669,19.5278,19.684,5622992.0],["2016-12-26",19.684,19.68404769897461,19.3574,19.6201,4475571.0],["2016-12-27",19.6201,19.7693,19.4994,19.5278,4167916.0],["2016-12-28",19.5278,19.5988,19.4,19.5278,5397516.0],["2016-12-29",19.5278,19.6983,19.4568,19.6343,5324629.0],["2016-12-30",19.6343,19.7267,19.3716,19.7196,6133479.0],["2017-01-03",19.7196,20.0604,19.542,19.8971,7341841.0],["2017-01-04",19.8971,20.0604,19.8119,20.0107,8196174.0],["2017-01-05",20.0107,20.2166,19.9894,20.1243,5013751.0],["2017-01-06",20.1243,20.2379,19.8119,19.8403,3334847.0],["2017-01-09",19.8403,20.2166,19.84027099609375,20.1314,5193118.0],["2017-01-10",20.1314,20.1669,19.89,19.9113,2632664.0],["2017-01-11",19.9113,20.0959,19.8829,19.9326,2685677.0],["2017-01-12",19.9326,20.0178,19.7267,19.7693,3147097.0],["2017-01-13",19.7693,20.2379,19.7551,19.9681,6257515.0],["2017-01-16",19.9681,20.4936,19.8119,20.3586,17442361.0],["2017-01-17",20.3586,20.6498,20.1101,20.5007,7441340.0],["2017-01-18",20.5007,20.6853,20.4226,20.6072,3970993.0],["2017-01-19",20.6072,20.7492,20.2095,20.3444,3841437.0],["2017-01-20",20.3444,20.6285,20.3444,20.4084,8232177.0],["2017-01-23",20.4084,20.6356,20.40835189819336,20.5078,10959188.0],["2017-01-24",20.5078,20.6356,20.451,20.5646,4036953.0],["2017-01-25",20.5646,20.6853,20.3942,20.664,9945845.0],["2017-01-26",20.664,20.7066,20.4652,20.6072,5941679.0],["2017-02-03",20.6072,20.7208,20.0533,20.0675,3401167.0],["2017-02-06",20.0675,20.3018,20.067506790161133,20.1953,11085503.0],["2017-02-07",20.1953,20.3373,20.0817,20.1669,5786269.0],["2017-02-08",20.1669,20.166919708251953,19.8261,19.9681,7851723.0],["2017-02-09",19.9681,20.0036,19.8048,19.8829,14881172.0],["2017-02-10",19.8829,19.9681,19.8261,19.89,15131590.0],["2017-02-13",19.89,20.0249,19.8403,19.9184,22584061.0],["2017-02-14",19.9184,19.9397,19.6556,19.684,13377732.0],["2017-02-15",19.684,19.7693,19.5988,19.7054,11955769.0],["2017-02-16",19.7054,19.748,19.5633,19.6343,9822859.0],["2017-02-17",19.6343,19.7835,19.5988,19.6414,20053909.0],["2017-02-20",19.6414,19.8758,19.6414,19.8687,29606582.0],["2017-02-21",19.8687,19.9326,19.7622,19.819,19299272.0],["2017-02-22",19.819,19.8403,19.6343,19.6485,16663277.0],["2017-02-23",19.6485,19.6698,19.3929,19.4426,11742527.0],["2017-02-24",19.4426,19.5988,19.3858,19.5846,10741547.0],["2017-02-27",19.5846,19.6911,19.3716,19.4639,22524811.0],["2017-02-28",19.4639,19.4994,19.4,19.4142,11987822.0],["2017-03-01",19.4142,19.4852,19.3077,19.329,13275481.0],["2017-03-02",19.329,19.4,19.0166,19.0237,21073668.0],["2017-03-03",19.0237,19.1515,18.9242,19.0379,14005725.0],["2017-03-06",19.0379,19.1302,18.9881,19.0805,7974812.0],["2017-03-07",19.0805,19.1799,19.0166,19.1657,9334603.0],["2017-03-08",19.1657,19.2225,19.0805,19.1728,6786837.0],["2017-03-09",19.1728,19.329,18.9668,19.2651,13465682.0],["2017-03-10",19.2651,19.4213,19.1444,19.3787,13625534.0],["2017-03-13",19.3787,19.8403,19.378707885742188,19.748,24965691.0],["2017-03-14",19.748,19.9184,19.6627,19.7977,13685571.0],["2017-03-15",19.7977,19.8829,19.5988,19.8119,8356024.0],["2017-03-16",19.8119,19.9823,19.7125,19.7764,9846954.0],["2017-03-17",19.7764,19.9184,19.5207,19.5917,9570248.0],["2017-03-20",19.5917,19.6485,19.3006,19.4213,8686781.0],["2017-03-21",19.4213,19.5775,19.3858,19.4284,11396142.0],["2017-03-22",19.4284,19.4497,18.8319,18.9668,14176869.0],["2017-03-23",18.9668,19.2296,18.839,18.9242,17657383.0],["2017-03-24",18.9242,19.258,18.8745,19.2225,16328571.0],["2017-03-27",19.2225,19.3219,19.0876,19.1941,12396043.0],["2017-03-28",19.1941,19.3645,19.1444,19.2154,10959396.0],["2017-03-29",19.2154,19.3077,18.8745,18.91,10683556.0],["2017-03-30",18.91,19.4213,18.910036087036133,19.2083,15819158.0],["2017-03-31",19.2083,19.5349,19.2012,19.471,13094636.0],["2017-04-05",19.471,19.5988,19.329,19.542,14981672.0],["2017-04-06",19.542,19.6343,19.3503,19.4284,14005949.0],["2017-04-07",19.4284,19.5633,19.3503,19.3716,18785043.0],["2017-04-10",19.3716,19.4355,19.2651,19.3787,10045663.0],["2017-04-11",19.3787,19.378707885742188,18.981,19.1799,14310626.0],["2017-04-12",19.1799,19.3148,18.9953,19.2793,14285245.0],["2017-04-13",19.2793,19.3077,19.0947,19.187,8031465.0],["2017-04-14",19.187,19.2225,18.7538,18.9881,14560914.0],["2017-04-17",18.9881,18.988147735595703,18.6757,18.8816,11017510.0],["2017-04-18",18.8816,18.88163185119629,18.0934,18.2212,25131450.0],["2017-04-19",18.2212,18.4201,18.1076,18.278,23691337.0],["2017-04-20",18.278,18.6047,18.1928,18.5408,20478690.0],["2017-04-21",18.5408,18.9455,18.4911,18.9384,16161970.0],["2017-04-24",18.9384,19.2367,18.8106,19.1941,15200587.0],["2017-04-25",19.1941,19.5988,19.045,19.3645,23509631.0],["2017-04-26",19.3645,19.9539,19.2438,19.6272,36935361.0],["2017-04-27",19.6272,19.9894,19.5633,19.7125,31231655.0],["2017-04-28",19.7125,19.8616,19.5065,19.7054,16831550.0],["2017-05-02",19.7054,19.7054,19.4071,19.4639,14014623.0],["2017-05-03",19.4639,19.5846,19.2438,19.4426,19006932.0],["2017-05-04",19.4426,19.5207,19.2438,19.4,23608210.0],["2017-05-05",19.4,19.4568,19.0237,19.4142,31614271.0],["2017-05-08",19.4142,19.7835,19.3432,19.5633,33593626.0],["2017-05-09",19.5633,19.7409,19.2509,19.4142,21444804.0],["2017-05-10",19.4142,20.245,19.3148,19.8048,55180155.0],["2017-05-11",19.8048,19.9965,19.5775,19.8758,50283810.0],["2017-05-12",19.8758,20.6924,19.7764,20.5859,52328791.0],["2017-05-15",20.5859,20.9267,20.2947,20.4297,25237271.0],["2017-05-16",20.4297,20.5859,20.2876,20.3729,24773437.0],["2017-05-17",20.3729,20.4297,19.8403,19.9397,31709185.0],["2017-05-18",19.9397,20.0036,19.6414,19.7622,18917191.0],["2017-05-19",19.7622,19.9539,19.5988,19.7693,15135956.0],["2017-05-22",19.7693,20.5291,19.684,20.3302,30687924.0],["2017-05-23",20.3302,20.8557,20.2237,20.6285,48548811.0],["2017-05-24",20.6285,20.6853,19.8758,20.4794,24839208.0],["2017-05-25",20.4794,21.1327,20.2947,21.1256,35664465.0],["2017-05-26",21.1256,21.4451,21.0545,21.2605,31265769.0],["2017-05-31",21.2605,22.0629,21.1966,21.5516,32788765.0],["2017-06-01",21.5516,21.8783,21.2321,21.8641,33748208.0],["2017-06-02",21.8641,21.8712,21.3031,21.3741,21467018.0],["2017-06-05",21.3741,21.37409210205078,20.6072,20.877,23068071.0],["2017-06-06",20.877,21.1185,20.6853,20.9764,19708765.0],["2017-06-07",20.9764,22.0842,20.9764404296875,21.7718,39040035.0],["2017-06-08",21.7718,22.3114,21.4593,22.1694,30608330.0],["2017-06-09",22.1694,23.1636,22.169408798217773,22.7872,41231382.0],["2017-06-12",22.7872,23.7884,22.7588,23.2488,32488745.0],["2017-06-13",23.2488,23.3482,22.7304,23.2914,18481607.0],["2017-06-14",23.2914,23.291372299194336,22.3327,22.5032,24972737.0],["2017-06-15",22.5032,22.7659,22.1836,22.3824,21015299.0],["2017-06-16",22.3824,22.7446,22.3682,22.4677,19110352.0],["2017-06-19",22.4677,23.1352,22.4676513671875,22.8511,21602684.0],["2017-06-20",22.8511,22.9931,22.1694,22.4961,24279172.0],["2017-06-21",22.4961,23.0428,22.2688,22.8866,22256728.0],["2017-06-22",22.8866,23.9163,22.8653,23.5825,36475952.0],["2017-06-23",23.5825,23.6961,23.2204,23.6109,23253583.0],["2017-06-26",23.6109,24.3991,23.4689,23.8879,35548793.0],["2017-06-27",23.8879,24.108,23.3411,24.037,18735173.0],["2017-06-28",24.037,24.03697967529297,23.3624,23.3837,16184370.0],["2017-06-29",23.3837,24.0299,23.3482,23.966,16107903.0],["2017-06-30",23.966,24.1364,23.6677,24.0512,17222499.0],["2017-07-03",24.0512,24.1222,23.2275,23.5825,26297445.0],["2017-07-04",23.5825,23.58251190185547,22.8298,23.4831,29502275.0],["2017-07-05",23.4831,24.6335,23.1565,24.4772,35166600.0],["2017-07-06",24.4772,25.2442,24.2003,24.7542,28649850.0],["2017-07-07",24.7542,25.0879,24.4488,24.6477,10310279.0],["2017-07-10",24.6477,25.372,24.5127,24.882,11223854.0],["2017-07-11",24.882,25.6063,24.8536,25.2442,18196448.0],["2017-07-12",25.2442,25.6702,24.392,24.4914,21742932.0],["2017-07-13",24.4914,25.0666,24.4488,24.953,16746127.0],["2017-07-14",24.953,25.0879,24.4843,25.0666,22263582.0],["2017-07-17",25.0666,25.9188,24.7116,25.3223,27856727.0],["2017-07-18",25.3223,25.8903,24.8607,25.5495,17914681.0],["2017-07-19",25.5495,25.8335,24.9601,25.2797,24249057.0],["2017-07-20",25.2797,25.3152,24.6548,25.095,27046047.0],["2017-07-21",25.095,25.095033645629883,24.5696,24.7045,15223473.0],["2017-07-24",24.7045,25.1731,24.5483,24.5767,22683939.0],["2017-07-25",24.5767,25.166,24.4204,24.5625,23300706.0],["2017-07-26",24.5625,24.562456130981445,23.7316,24.3991,28160384.0],["2017-07-27",24.3991,24.4488,23.7813,24.3991,22572358.0],["2017-07-28",24.3991,24.5909,24.0015,24.2784,14095717.0],["2017-07-31",24.2784,24.4985,23.9802,24.2642,22565358.0],["2017-08-01",24.2642,25.4217,24.264209747314453,25.4146,34667764.0],["2017-08-02",25.4146,26.0012,25.0524,25.6826,24820192.0],["2017-08-03",25.6826,25.8564,24.9945,25.0017,13554267.0],["2017-08-04",25.0017,25.4363,24.5527,24.741,15208601.0],["2017-08-07",24.741,25.5377,24.6251,25.1973,15547472.0],["2017-08-08",25.1973,25.4073,24.6903,25.1176,13709948.0],["2017-08-09",25.1176,25.2987,24.6976,24.8859,9745129.0],["2017-08-10",24.8859,25.009,24.0892,24.712,20486355.0],["2017-08-11",24.712,24.7482,23.9371,24.6179,22280809.0],["2017-08-14",24.6179,25.0235,24.2847,24.6469,12741396.0],["2017-08-15",24.6469,25.5812,24.646854400634766,24.9148,15125974.0],["2017-08-16",24.9148,24.91483497619629,24.4513,24.8352,8591037.0],["2017-08-17",24.8352,24.98,24.2992,24.3716,11361868.0],["2017-08-18",24.3716,24.7627,24.1761,24.4513,15114365.0],["2017-08-21",24.4513,24.6251,24.3064,24.3571,9385785.0],["2017-08-22",24.3571,25.2697,24.3354,25.2552,25279405.0],["2017-08-23",25.2552,25.6608,25.1828,25.4363,16546924.0],["2017-08-24",25.4363,26.0737,25.4218,25.697,17207446.0],["2017-08-25",25.697,26.9573,25.516,26.95,23819535.0],["2017-08-28",26.95,28.3913,26.95002555847168,27.754,36260384.0],["2017-08-29",27.754,28.1451,27.3049,27.8336,15173600.0],["2017-08-30",27.8336,28.9345,27.5584,27.7395,25097266.0],["2017-08-31",27.7395,28.5796,27.6526,27.6815,20444619.0],["2017-09-01",27.6815,28.3913,27.2253,27.7105,20465994.0],["2017-09-04",27.7105,27.71051025390625,27.0369,27.4353,20078838.0],["2017-09-05",27.4353,28.8693,27.3122,28.7172,27414011.0],["2017-09-06",28.7172,28.717247009277344,28.0799,28.1306,19306924.0],["2017-09-07",28.1306,28.4275,27.8626,28.0219,15527088.0],["2017-09-08",28.0219,28.2392,27.6815,27.754,10697549.0],["2017-09-11",27.754,27.9568,26.7907,26.8052,25199912.0],["2017-09-12",26.8052,27.6019,26.5807,27.5874,24387159.0],["2017-09-13",27.5874,27.6526,27.0659,27.4643,13269489.0],["2017-09-14",27.4643,27.667,26.4865,26.6893,20469916.0],["2017-09-15",26.6893,26.769,26.1533,26.6024,16477830.0],["2017-09-18",26.6024,27.0152,26.3272,26.3416,22344682.0],["2017-09-19",26.3416,27.0007,26.2909,26.53,15789869.0],["2017-09-20",26.53,26.529956817626953,26.023,26.0447,18688907.0],["2017-09-21",26.0447,26.8559,25.9288,26.6024,23585494.0],["2017-09-22",26.6024,27.1601,26.501,26.8776,17507912.0],["2017-09-25",26.8776,27.5657,26.7834,27.4425,20444343.0],["2017-09-26",27.4425,27.5367,27.0225,27.2832,15366430.0],["2017-09-27",27.2832,27.28318977355957,26.4575,26.5082,16589858.0],["2017-09-28",26.5082,26.6314,26.2185,26.5879,16655731.0],["2017-09-29",26.5879,27.0369,26.3634,26.7472,18761282.0],["2017-10-09",26.7472,27.4787,26.4937,26.5662,23136318.0],["2017-10-10",26.5662,26.9862,25.6826,26.0592,38413907.0],["2017-10-11",26.0592,26.7617,25.9071,26.5734,25510292.0],["2017-10-12",26.5734,27.218,26.3996,27.0514,15153345.0],["2017-10-13",27.0514,27.3411,26.8776,26.8993,12465790.0],["2017-10-16",26.8993,28.0582,26.6169,27.935,26677732.0],["2017-10-17",27.935,28.2247,27.5657,28.0654,16294011.0],["2017-10-18",28.0654,28.8186,27.7395,28.6593,20674133.0],["2017-10-19",28.6593,28.92,28.4565,28.8911,16395821.0],["2017-10-20",28.8911,28.891067504882812,28.0364,28.1596,10693212.0],["2017-10-23",28.1596,28.7245,28.1451,28.413,11072492.0],["2017-10-24",28.413,29.0649,28.1016,28.6521,14758487.0],["2017-10-25",28.6521,28.9128,28.3768,28.7172,8977177.0],["2017-10-26",28.7172,29.695,28.5289,29.3691,20081659.0],["2017-10-27",29.3691,30.2744,29.2967,30.0716,17338565.0],["2017-10-30",30.0716,31.0566,29.9847,30.4627,20588764.0],["2017-10-31",30.4627,31.1363,29.9702,30.9842,16556827.0],["2017-11-01",30.9842,31.9765,30.7886,31.2449,25076673.0],["2017-11-02",31.2449,31.2884,30.0934,31.2667,18870655.0],["2017-11-03",31.2667,31.4695,30.709,31.4188,15194675.0],["2017-11-06",31.4188,31.41876792907715,30.0644,30.651,22267400.0],["2017-11-07",30.651,31.9402,30.5207,31.6433,26040407.0],["2017-11-08",31.6433,31.8678,30.2744,30.7017,29688746.0],["2017-11-09",30.7017,30.8756,30.2744,30.7887,19043311.0],["2017-11-10",30.7887,32.7007,30.5134,32.1648,40794575.0],["2017-11-13",32.1648,33.1353,31.665,32.0416,25437514.0],["2017-11-14",32.0416,32.6645,31.2522,31.7592,30304863.0],["2017-11-15",31.7592,32.3024,31.1942,31.5998,22050310.0],["2017-11-16",31.5998,33.7726,31.3681,33.3598,31390141.0],["2017-11-17",33.3598,34.62,33.1715,34.5766,39139654.0],["2017-11-20",34.5766,35.5761,33.903,34.5548,31786199.0],["2017-11-21",34.5548,35.4892,34.0261,34.5911,31925410.0],["2017-11-22",34.5911,35.2719,33.1787,33.693,28802571.0],["2017-11-23",33.693,34.2507,32.2155,32.6717,33455269.0],["2017-11-24",32.6717,32.9325,31.694,32.5196,36800869.0],["2017-11-27",32.5196,32.5559,31.3174,32.4907,31521706.0],["2017-11-28",32.4907,32.5921,31.6505,31.933,16711636.0],["2017-11-29",31.933,32.411,30.6003,30.9842,24097960.0],["2017-11-30",30.9842,30.984201431274414,29.4922,30.231,31230688.0],["2017-12-01",30.231,30.3758,29.4705,29.5936,27194574.0],["2017-12-04",29.5936,31.2305,29.5139,30.7524,33465299.0],["2017-12-05",30.7524,31.8678,30.4265,31.6071,33640812.0],["2017-12-06",31.6071,31.607070922851562,30.0571,30.9263,24479070.0],["2017-12-07",30.9263,30.9625,29.992,30.4917,16165384.0],["2017-12-08",30.4917,31.3246,29.9123,31.0856,23160247.0],["2017-12-11",31.0856,31.7954,30.6583,31.7809,25701609.0],["2017-12-12",31.7809,31.780893325805664,30.3613,30.4627,27579429.0],["2017-12-13",30.4627,30.8176,29.5646,30.5714,23381625.0],["2017-12-14",30.5714,30.57137107849121,29.9485,30.173,15100082.0],["2017-12-15",30.173,30.3831,29.9123,30.0644,15513704.0],["2017-12-18",30.0644,30.412,29.4125,30.0354,22109019.0],["2017-12-19",30.0354,31.636,29.9123,31.2812,32925450.0],["2017-12-20",31.2812,31.7809,31.0059,31.5636,15744354.0],["2017-12-21",31.5636,32.5993,30.9625,31.933,23485939.0],["2017-12-22",31.933,32.1937,31.5057,31.7809,13305429.0],["2017-12-25",31.7809,32.4907,30.9697,31.2667,23701073.0],["2017-12-26",31.2667,31.8606,30.8538,31.7447,21201150.0],["2017-12-27",31.7447,31.74468994140625,30.3903,30.6076,26174623.0],["2017-12-28",30.6076,30.8031,29.7602,30.7235,24111385.0],["2017-12-29",30.7235,30.7669,29.8399,29.9992,17610620.0],["2018-01-02",29.9992,30.89,29.8036,30.3541,30557339.0],["2018-01-03",30.3541,30.8176,29.2822,29.4488,41635915.0],["2018-01-04",29.4488,29.6733,28.6231,28.8114,57472560.0],["2018-01-05",28.8114,29.1518,28.5651,28.6231,31347254.0],["2018-01-08",28.6231,28.8114,27.6453,28.1378,52488753.0],["2018-01-09",28.1378,28.6014,28.0147,28.1958,41408897.0],["2018-01-10",28.1958,28.3479,27.7395,28.0582,35773683.0],["2018-01-11",28.0582,28.5362,27.8554,28.3334,32807230.0],["2018-01-12",28.3334,29.2894,28.2754,29.217,42273147.0],["2018-01-15",29.217,30.8104,29.21698760986328,30.7452,69973165.0],["2018-01-16",30.7452,30.7452,29.9195,30.1658,45327879.0],["2018-01-17",30.1658,30.9263,29.7602,30.0789,39729994.0],["2018-01-18",30.0789,31.0494,29.6226,29.8616,44905249.0],["2018-01-19",29.8616,30.2672,29.5284,29.724,32260875.0],["2018-01-22",29.724,30.4193,29.6298,29.8399,36432096.0],["2018-01-23",29.8399,30.6003,29.6153,29.6733,49172216.0],["2018-01-24",29.6733,30.1947,28.5941,28.8042,45641987.0],["2018-01-25",28.8042,28.804153442382812,27.8119,28.4275,46236925.0],["2018-01-26",28.4275,29.2749,28.1596,28.8838,41237468.0],["2018-01-29",28.8838,29.2242,27.8047,27.8409,37513949.0],["2018-01-30",27.8409,28.1089,27.5439,27.696,19216406.0],["2018-01-31",27.696,28.6665,27.4643,28.6303,31885483.0],["2018-02-01",28.6303,29.1518,28.1596,28.9997,36331004.0],["2018-02-02",28.9997,30.1223,28.681,29.8978,36069500.0],["2018-02-05",29.8978,31.4188,29.3474,31.1942,51548193.0],["2018-02-06",31.1942,31.3826,30.2165,31.0349,61512099.0],["2018-02-07",31.0349,32.0271,29.9123,30.8104,49261197.0],["2018-02-08",30.8104,30.81037712097168,28.71,29.5719,37750116.0],["2018-02-09",29.5719,29.571884155273438,26.6169,27.0369,59431624.0],["2018-02-12",27.0369,27.1673,25.9578,26.7183,31092892.0],["2018-02-13",26.7183,28.3841,26.718259811401367,27.964,30395627.0],["2018-02-14",27.964,28.5724,27.6019,28.2103,13796180.0],["2018-02-22",28.2103,29.4488,28.21025848388672,29.3546,15201312.0],["2018-02-23",29.3546,30.4048,29.159,30.0354,16139878.0],["2018-02-26",30.0354,30.8466,29.7457,30.7887,21517975.0],["2018-02-27",30.7887,30.9263,29.9702,30.2744,17330582.0],["2018-02-28",30.2744,30.274417877197266,28.9563,28.9925,16935386.0],["2018-03-01",28.9925,29.6081,28.6738,29.1011,17164832.0],["2018-03-02",29.1011,29.10110855102539,27.993,28.174,21780666.0],["2018-03-05",28.174,28.5724,27.6888,28.261,16910888.0],["2018-03-06",28.261,29.2749,28.0002,29.2532,18253829.0],["2018-03-07",29.2532,29.5429,28.3406,28.5651,18200192.0],["2018-03-08",28.5651,29.3039,28.4637,29.0214,15408364.0],["2018-03-09",29.0214,29.5139,28.8404,29.1808,11619399.0],["2018-03-12",29.1808,29.6878,28.8114,28.9707,18196118.0],["2018-03-13",28.9707,29.1446,27.9568,28.1161,18199182.0],["2018-03-14",28.1161,28.3913,27.8843,28.232,13156612.0],["2018-03-15",28.232,29.188,28.0075,29.1735,22827193.0],["2018-03-16",29.1735,30.2527,29.173532485961914,29.5212,24466885.0],["2018-03-19",29.5212,30.4917,29.4415,30.4482,18974395.0],["2018-03-20",30.4482,30.448246002197266,29.8833,30.173,13506207.0],["2018-03-21",30.173,31.0059,28.8331,29.2532,22203483.0],["2018-03-22",29.2532,29.3184,28.0002,28.5796,26633258.0],["2018-03-23",28.5796,28.579631805419922,27.3049,28.4348,33028137.0],["2018-03-26",28.4348,28.434776306152344,26.2402,26.7183,40476877.0],["2018-03-27",26.7183,27.2253,25.755,26.1751,50697629.0],["2018-03-28",26.1751,26.17506217956543,24.7338,24.9221,43416288.0],["2018-03-29",24.9221,25.5522,24.1037,25.4653,46553652.0],["2018-03-30",25.4653,25.46527671813965,24.3934,24.5889,44748341.0],["2018-04-02",24.5889,24.9728,24.1688,24.2413,38932056.0],["2018-04-03",24.2413,24.2847,23.785,24.0312,35000742.0],["2018-04-04",24.0312,24.3137,23.8719,24.0312,31334470.0],["2018-04-09",24.0312,24.5527,23.9805,24.502,27939480.0],["2018-04-10",24.502,25.009,24.3137,24.9583,37991524.0],["2018-04-11",24.9583,25.1031,24.712,24.799,25287153.0],["2018-04-12",24.799,24.8714,24.1761,24.1833,25901784.0],["2018-04-13",24.1833,24.4948,23.8067,23.8864,23424793.0],["2018-04-16",23.8864,24.0892,23.3577,23.6474,28584811.0],["2018-04-17",23.6474,23.966,23.22,23.3142,23809836.0],["2018-04-18",23.3142,23.6111,23.0679,23.1621,30305879.0],["2018-04-19",23.1621,23.517,23.0752,23.307,35046941.0],["2018-04-20",23.307,23.307,22.2785,22.5754,35295335.0],["2018-04-23",22.5754,22.9231,22.3799,22.8869,22042542.0],["2018-04-24",22.8869,23.9878,22.88688087463379,23.8936,43067807.0],["2018-04-25",23.8936,23.89361572265625,23.4808,23.5677,18030012.0],["2018-04-26",23.5677,23.756,22.6768,22.9665,23647226.0],["2018-04-27",22.9665,23.1983,22.054,22.8869,34243368.0],["2018-05-02",22.8869,23.4808,22.88688087463379,23.1114,18903602.0],["2018-05-03",23.1114,23.9733,22.9738,23.9081,27032966.0],["2018-05-04",23.9081,24.2558,23.6111,23.6474,22380702.0],["2018-05-07",23.6474,24.7482,23.64736557006836,24.5455,34886084.0],["2018-05-08",24.5455,26.4648,24.4948,25.8926,52141613.0],["2018-05-09",25.8926,26.1823,25.5087,26.0012,21935792.0],["2018-05-10",26.0012,26.4141,25.6536,26.0447,21422761.0],["2018-05-11",26.0447,26.1678,25.4725,25.5884,20415670.0],["2018-05-14",25.5884,26.472,25.58840560913086,26.1968,24161809.0],["2018-05-15",26.1968,26.3634,25.6029,26.0302,14389263.0],["2018-05-16",26.0302,26.030210494995117,24.9003,24.98,29417714.0],["2018-05-17",24.98,25.1828,24.5527,24.7338,24984004.0],["2018-05-18",24.7338,25.3711,24.3934,25.2914,26306941.0],["2018-05-21",25.2914,25.6826,24.8786,25.4001,28155845.0],["2018-05-22",25.4001,25.40009307861328,24.6324,24.9004,17977901.0],["2018-05-23",24.9004,24.90035057067871,24.1616,24.1688,21101188.0],["2018-05-24",24.1688,24.3644,23.9733,24.1326,14297954.0],["2018-05-25",24.1326,24.3934,23.6908,24.0747,15763485.0],["2018-05-28",24.0747,24.3571,23.7632,24.1833,17894764.0],["2018-05-29",24.1833,24.18332290649414,23.3359,24.1399,29929148.0],["2018-05-30",24.1399,24.139867782592773,23.3939,23.4156,19776489.0],["2018-05-31",23.4156,24.1544,23.4084,24.0964,25921375.0],["2018-06-01",24.0964,24.3644,23.756,23.9516,15939786.0],["2018-06-04",23.9516,24.9728,23.951555252075195,24.8714,26314094.0],["2018-06-05",24.8714,25.4073,24.5527,25.0162,29227030.0],["2018-06-06",25.0162,25.2263,24.6396,24.8496,18295135.0],["2018-06-07",24.8496,25.7405,24.84964942932129,25.009,31011286.0],["2018-06-08",25.009,25.008987426757812,24.0385,24.2051,23532721.0],["2018-06-11",24.2051,24.4585,23.8719,24.2847,17166800.0],["2018-06-12",24.2847,25.4073,24.0167,25.219,30266227.0],["2018-06-13",25.219,25.5377,24.9873,25.3059,19324181.0],["2018-06-14",25.3059,26.4648,25.1901,26.0664,38124409.0],["2018-06-15",26.0664,26.3489,25.784,26.1751,22806556.0],["2018-06-19",26.1751,26.3996,25.4435,26.3199,58606921.0],["2018-06-20",26.3199,26.319913864135742,25.0017,25.4798,25307052.0],["2018-06-21",25.4798,25.5377,24.4875,24.5672,23246153.0],["2018-06-22",24.5672,24.98,24.0892,24.6831,17623207.0],["2018-06-25",24.6831,24.741,23.7053,23.7995,19434141.0],["2018-06-26",23.7995,23.799461364746094,22.9448,23.517,20118169.0],["2018-06-27",23.517,23.727,22.5392,22.9738,25002177.0],["2018-06-28",22.9738,22.973796844482422,22.2206,22.4813,27036023.0],["2018-06-29",22.4813,23.1766,22.481294631958008,23.068,17740860.0],["2018-07-02",23.068,23.067951202392578,21.489,21.5615,28411513.0],["2018-07-03",21.5615,21.8584,21.0762,21.786,30822890.0],["2018-07-04",21.786,21.9453,21.4963,21.5832,19474811.0],["2018-07-05",21.5832,22.2713,21.583200454711914,21.9091,25635569.0],["2018-07-06",21.9091,23.039,21.8077,22.6768,29610157.0],["2018-07-09",22.6768,23.756,22.6696,23.7053,22890636.0],["2018-07-10",23.7053,23.705305099487305,23.2563,23.6039,12030045.0],["2018-07-11",23.6039,23.603906631469727,22.9955,23.22,12528277.0],["2018-07-12",23.22,24.3427,23.220048904418945,24.1616,17766394.0],["2018-07-13",24.1616,24.3209,23.7922,23.9153,10330086.0],["2018-07-16",23.9153,23.9226,22.8145,23.2128,24827755.0],["2018-07-17",23.2128,23.4518,23.0028,23.3721,13913210.0],["2018-07-18",23.3721,23.9516,23.0317,23.039,18434377.0],["2018-07-19",23.039,23.9081,23.038978576660156,23.5315,19114555.0],["2018-07-20",23.5315,25.248,23.2852,24.7338,29016797.0],["2018-07-23",24.7338,25.7115,24.7337703704834,25.3929,28151759.0],["2018-07-24",25.3929,26.2765,24.6034,24.9293,41321918.0],["2018-07-25",24.9293,25.3277,24.7193,25.0162,16736718.0],["2018-07-26",25.0162,25.0887,24.0674,24.2558,23622765.0],["2018-07-27",24.2558,24.5382,24.1616,24.4441,14249653.0],["2018-07-30",24.4441,24.8497,24.0023,24.4441,15589704.0],["2018-07-31",24.4441,24.9583,24.0457,24.7917,17117394.0],["2018-08-01",24.7917,25.3494,23.9805,24.024,16138061.0],["2018-08-02",24.024,24.023983001708984,22.8145,23.0897,20532353.0],["2018-08-03",23.0897,23.5315,23.0173,23.1114,13992884.0],["2018-08-06",23.1114,23.9009,23.111404418945312,23.3721,18308667.0],["2018-08-07",23.3721,24.2268,23.3577,24.1761,18002217.0],["2018-08-08",24.1761,24.421,23.7531,23.9831,16042202.0],["2018-08-09",23.9831,25.304,23.8199,25.1482,20138549.0],["2018-08-10",25.1482,25.3263,24.74,25.1259,10117039.0],["2018-08-13",25.1259,25.125905990600586,24.0351,24.7771,13683224.0],["2018-08-14",24.7771,25.0517,24.4877,24.8217,9895387.0],["2018-08-15",24.8217,24.82166862487793,23.716,23.8496,14284948.0],["2018-08-16",23.8496,24.5842,23.3821,24.139,14229135.0],["2018-08-17",24.139,24.7549,24.13897705078125,24.3097,18541439.0],["2018-08-20",24.3097,24.9701,24.2058,24.7846,21862733.0],["2018-08-21",24.7846,25.675,24.6733,25.4673,24288542.0],["2018-08-22",25.4673,25.6528,25.0962,25.1927,12684416.0],["2018-08-23",25.1927,25.6379,24.651,25.0146,14978395.0],["2018-08-24",25.0146,25.4524,24.4877,25.3188,16461180.0],["2018-08-27",25.3188,25.6379,24.9478,25.586,29889385.0],["2018-08-28",25.586,25.585979461669922,24.5694,24.8365,29346853.0],["2018-08-29",24.8365,24.836505889892578,24.3022,24.4284,16134342.0],["2018-08-30",24.4284,24.7178,24.2725,24.3393,11621044.0],["2018-08-31",24.3393,24.6881,24.0945,24.3097,16637097.0],["2018-09-03",24.3097,24.651,24.2058,24.6139,13090622.0],["2018-09-04",24.6139,25.0962,24.28,24.9923,20898018.0],["2018-09-05",24.9923,24.992338180541992,24.1167,24.1167,17105695.0],["2018-09-06",24.1167,24.3096,23.7531,23.9238,9186233.0],["2018-09-07",23.9238,24.4061,23.9015,24.2725,12712917.0],["2018-09-10",24.2725,24.3022,23.7457,23.9312,8194543.0],["2018-09-11",23.9312,24.1167,23.1149,23.2263,16000479.0],["2018-09-12",23.2263,23.3747,23.0927,23.2411,9386512.0],["2018-09-13",23.2411,23.7754,23.2410945892334,23.7308,12916135.0],["2018-09-14",23.7308,23.9906,23.6344,23.8422,8485435.0],["2018-09-17",23.8422,24.0202,23.5602,23.7828,10986393.0],["2018-09-18",23.7828,24.5768,23.6121,24.5026,13808306.0],["2018-09-19",24.5026,25.0814,24.4952,24.7549,19030475.0],["2018-09-20",24.7549,24.8959,24.4061,24.4729,11298355.0],["2018-09-21",24.4729,25.5637,24.472900390625,25.4524,31706366.0],["2018-09-25",25.4524,25.6528,25.2743,25.5266,14884287.0],["2018-09-26",25.5266,26.5581,25.526615142822266,26.1574,26348285.0],["2018-09-27",26.1574,26.157360076904297,25.5637,25.8976,19881109.0],["2018-09-28",25.8976,26.8623,25.897642135620117,26.3503,23689613.0],["2018-10-08",26.3503,26.35029411315918,25.2224,25.2966,19558626.0],["2018-10-09",25.2966,25.4969,24.7549,25.074,14449219.0],["2018-10-10",25.074,25.2298,24.5619,24.9404,14794115.0],["2018-10-11",24.9404,24.940397262573242,23.8051,24.3393,21972862.0],["2018-10-12",24.3393,25.2521,24.2354,25.163,18256893.0],["2018-10-15",25.163,25.2669,24.3987,24.7104,14012185.0],["2018-10-16",24.7104,25.5192,24.710357666015625,24.9552,19038352.0],["2018-10-17",24.9552,25.6676,24.4877,24.6807,19881358.0],["2018-10-18",24.6807,24.8959,23.7902,23.8199,19569435.0],["2018-10-19",23.8199,25.9644,23.4489,25.7863,36976666.0],["2018-10-22",25.7863,27.6786,25.786334991455078,26.8178,42879961.0],["2018-10-23",26.8178,27.3075,25.8976,26.3058,27105487.0],["2018-10-24",26.3058,27.1369,25.957,26.5655,28005639.0],["2018-10-25",26.5655,27.441110610961914,25.8234,27.4411,26997695.0],["2018-10-26",27.4411,27.441110610961914,25.8234,26.6397,29673375.0],["2018-10-29",26.6397,26.8475,24.6584,24.8662,30936407.0],["2018-10-30",24.8662,25.6379,24.0499,24.9478,28213758.0],["2018-10-31",24.9478,25.2224,24.2651,24.9775,22278501.0],["2018-11-01",24.9775,25.6082,24.7326,25.0443,29362875.0],["2018-11-02",25.0443,26.5135,25.044281005859375,26.4097,36934770.0],["2018-11-05",26.4097,26.409658432006836,25.3856,25.8457,25349748.0],["2018-11-06",25.8457,25.845701217651367,25.0443,25.3411,20014608.0],["2018-11-07",25.3411,25.675,25.1407,25.2224,19062099.0],["2018-11-08",25.2224,25.6528,25.1407,25.2075,16266315.0],["2018-11-09",25.2075,25.207534790039062,24.4877,24.4877,24395406.0],["2018-11-12",24.4877,24.48774528503418,23.6047,24.1687,44301013.0],["2018-11-13",24.1687,24.4655,23.6937,24.2577,31900493.0],["2018-11-14",24.2577,24.2725,23.7308,23.8051,33354055.0],["2018-11-15",23.8051,24.4655,23.805055618286133,24.4581,29355635.0],["2018-11-16",24.4581,24.7475,24.1167,24.3393,29753936.0],["2018-11-19",24.3393,24.6658,24.1538,24.4729,23651037.0],["2018-11-20",24.4729,24.472900390625,23.716,23.7828,29489911.0],["2018-11-21",23.7828,23.9089,23.4489,23.7902,15909763.0],["2018-11-22",23.7902,23.9164,23.345,23.434,25301633.0],["2018-11-23",23.434,23.6715,23.0853,23.1892,21815625.0],["2018-11-26",23.1892,23.486,23.0704,23.2114,16765828.0],["2018-11-27",23.2114,23.4192,23.0853,23.1743,14416874.0],["2018-11-28",23.1743,23.4711,23.0853,23.3969,16051487.0],["2018-11-29",23.3969,23.5973,23.1817,23.1892,21013627.0],["2018-11-30",23.1892,23.3747,23.1001,23.293,13097004.0],["2018-12-03",23.293,24.1167,23.29303550720215,23.9906,33312634.0],["2018-12-04",23.9906,23.99056625366211,23.5676,23.7531,19302751.0],["2018-12-05",23.7531,23.75310707092285,23.2337,23.3598,18433240.0],["2018-12-06",23.3598,23.359821319580078,22.8998,22.9072,20791923.0],["2018-12-07",22.9072,23.0778,22.6103,22.7068,19111220.0],["2018-12-10",22.7068,22.706817626953125,21.8312,22.0167,26700756.0],["2018-12-11",22.0167,22.3284,22.0167,22.3284,12804873.0],["2018-12-12",22.3284,22.8033,22.328369140625,22.6697,15645644.0],["2018-12-13",22.6697,23.1891,22.6697,22.9888,19830869.0],["2018-12-14",22.9888,22.988794326782227,22.5213,22.5584,19203917.0],["2018-12-17",22.5584,22.8775,22.4842,22.781,11568335.0],["2018-12-18",22.781,22.781021118164062,22.1948,22.3952,13663334.0],["2018-12-19",22.3952,22.833,22.2616,22.3803,16170665.0],["2018-12-20",22.3803,22.4619,21.8089,21.9944,14142941.0],["2018-12-21",21.9944,21.994443893432617,21.3563,21.5641,13420521.0],["2018-12-24",21.5641,21.6234,21.3118,21.5047,9788304.0],["2018-12-25",21.5047,21.5566,20.7033,21.3563,17045160.0],["2018-12-26",21.3563,21.3637,20.8962,20.963,14158430.0],["2018-12-27",20.963,21.3711,20.962989807128906,20.963,15644301.0],["2018-12-28",20.963,21.4082,20.962989807128906,21.0966,14832637.0],["2019-01-02",21.0966,21.1782,20.0725,20.3322,23981464.0],["2019-01-03",20.3322,20.963,20.258,20.7255,19931204.0],["2019-01-04",20.7255,21.5566,20.4955,21.5047,24060076.0],["2019-01-07",21.5047,21.5566,20.8517,21.0446,24400885.0],["2019-01-08",21.0446,21.104,20.6587,20.7181,15800330.0],["2019-01-09",20.7181,21.3118,20.7033,21.1262,24793106.0],["2019-01-10",21.1262,21.12624168395996,20.733,20.7626,18347136.0],["2019-01-11",20.7626,21.0298,20.592,20.6884,19063267.0],["2019-01-14",20.6884,20.6959,20.1987,20.2803,20057977.0],["2019-01-15",20.2803,21.1782,20.280302047729492,21.0966,31196380.0],["2019-01-16",21.0966,21.4676,20.9556,21.3711,23460378.0],["2019-01-17",21.3711,21.9648,21.2376,21.4231,26808446.0],["2019-01-18",21.4231,22.1874,21.423065185546875,22.1354,27631726.0],["2019-01-21",22.1354,22.4026,22.0167,22.2616,16409491.0],["2019-01-22",22.2616,22.261581420898438,21.7273,21.846,12707259.0],["2019-01-23",21.846,22.2393,21.7496,21.9648,13980207.0],["2019-01-24",21.9648,22.2542,21.6976,22.2022,13355585.0],["2019-01-25",22.2022,22.7439,22.202219009399414,22.4026,18418687.0],["2019-01-28",22.4026,22.7439,22.1132,22.3358,10359543.0],["2019-01-29",22.3358,22.6029,21.8906,22.499,13988665.0],["2019-01-30",22.499,22.49903678894043,22.0093,22.1132,11328223.0],["2019-01-31",22.1132,22.9591,22.11317253112793,22.8701,17728058.0],["2019-02-01",22.8701,23.1149,22.7217,22.9146,9865684.0],["2019-02-11",22.9146,23.0111,22.4694,22.9294,14951527.0],["2019-02-12",22.9294,23.3079,22.7291,23.2263,14542134.0],["2019-02-13",23.2263,24.0425,23.0556,23.8941,22144275.0],["2019-02-14",23.8941,23.894102096557617,23.3969,23.5305,13347859.0],["2019-02-15",23.5305,23.6047,22.781,22.781,16871188.0],["2019-02-18",22.781,23.5973,22.781021118164062,23.5453,19578104.0],["2019-02-19",23.5453,24.6733,23.3747,23.9015,32284021.0],["2019-02-20",23.9015,24.6213,23.901519775390625,24.5545,31297941.0],["2019-02-21",24.5545,24.9181,24.1909,24.3393,17697389.0],["2019-02-22",24.3393,24.9701,23.7012,24.8217,25618168.0],["2019-02-25",24.8217,27.30754280090332,24.82166862487793,27.3075,58780304.0],["2019-02-26",27.3075,27.827,26.1128,26.3206,43626457.0],["2019-02-27",26.3206,26.6991,25.3634,25.8605,41018248.0],["2019-02-28",25.8605,25.860538482666016,24.9775,25.2446,30370662.0],["2019-03-01",25.2446,26.3429,25.24463653564453,26.1945,35942674.0],["2019-03-04",26.1945,27.4114,25.7715,26.0312,57203733.0],["2019-03-05",26.0312,26.031211853027344,25.2817,25.6899,34933061.0],["2019-03-06",25.6899,26.1128,25.2298,25.9273,44847697.0],["2019-03-07",25.9273,25.927324295043945,25.0888,25.2372,38220515.0],["2019-03-08",25.2372,25.237211227416992,24.1167,24.2354,42164871.0],["2019-03-11",24.2354,24.4432,23.9164,24.3319,31850754.0],["2019-03-12",24.3319,24.7771,24.1093,24.2132,35243599.0],["2019-03-13",24.2132,24.5397,23.857,24.3171,31893672.0],["2019-03-14",24.3171,24.6733,24.0202,24.1983,25344776.0],["2019-03-15",24.1983,24.8439,24.19834327697754,24.4061,28935112.0],["2019-03-18",24.4061,24.8291,23.9831,24.8217,41976855.0],["2019-03-19",24.8217,25.0888,24.4135,24.5323,34985190.0],["2019-03-20",24.5323,24.6287,24.0425,24.2354,31933747.0],["2019-03-21",24.2354,24.8142,24.0425,24.5619,51978762.0],["2019-03-22",24.5619,24.8439,24.421,24.5916,31468418.0],["2019-03-25",24.5916,25.0888,24.3764,24.421,60402769.0],["2019-03-26",24.421,24.792,24.3393,24.7252,27987941.0],["2019-03-27",24.7252,25.2224,24.7104,24.8217,40438168.0],["2019-03-28",24.8217,24.82166862487793,24.0796,24.2948,25896360.0],["2019-03-29",24.2948,25.2817,24.294809341430664,25.2595,55311740.0],["2019-04-01",25.2595,26.1203,25.259477615356445,25.816,55845691.0],["2019-04-02",25.816,26.1425,25.6602,25.8383,35958409.0],["2019-04-03",25.8383,26.2093,25.6008,26.1722,30364867.0],["2019-04-04",26.1722,26.7658,26.0535,26.4319,38597228.0],["2019-04-08",26.4319,27.2779,26.43191909790039,26.7139,50223273.0],["2019-04-09",26.7139,26.8697,26.2093,26.2835,26905821.0],["2019-04-10",26.2835,26.4097,25.7196,26.0535,33627505.0],["2019-04-11",26.0535,26.5655,25.6602,25.8605,29835436.0],["2019-04-12",25.8605,26.098,25.675,25.9644,18332948.0],["2019-04-15",25.9644,27.6637,25.96442985534668,26.6694,57689272.0],["2019-04-16",26.6694,27.9383,26.4319,27.8641,54066777.0],["2019-04-17",27.8641,28.4726,27.6637,27.827,38256971.0],["2019-04-18",27.827,28.6729,27.545,28.4726,28136864.0],["2019-04-19",28.4726,29.7489,28.472564697265625,29.2295,36181182.0],["2019-04-22",29.2295,29.229455947875977,27.6637,28.0719,32988396.0],["2019-04-23",28.0719,28.3093,27.5673,27.7528,30942337.0],["2019-04-24",27.7528,28.1164,27.0849,27.5376,29501380.0],["2019-04-25",27.5376,27.7305,27.1295,27.3075,21217772.0],["2019-04-26",27.3075,27.5005,26.7362,26.8697,27134248.0],["2019-05-06",26.8697,26.869731903076172,24.8662,25.4524,36810507.0],["2019-05-07",25.4524,25.8828,24.8365,25.2521,22438206.0],["2019-05-08",25.2521,25.252056121826172,24.5026,24.6584,26154991.0],["2019-05-09",24.6584,24.65841293334961,23.7754,23.8273,27780733.0],["2019-05-10",23.8273,25.3188,23.827312469482422,25.0443,29875746.0],["2019-05-13",25.0443,25.044281005859375,24.1464,24.3097,14355821.0],["2019-05-14",24.3097,24.6733,23.9831,24.2651,17544762.0],["2019-05-15",24.2651,25.1556,24.265127182006836,24.8959,21523392.0],["2019-05-16",24.8959,25.0072,24.5619,24.7104,15750637.0],["2019-05-17",24.7104,24.881,24.1019,24.1687,15600248.0],["2019-05-20",24.1687,24.6881,24.0351,24.3542,20645616.0],["2019-05-21",24.3542,25.0146,24.1835,24.8662,24737393.0],["2019-05-22",24.8662,25.0072,24.4952,24.933,14799014.0],["2019-05-23",24.933,24.932971954345703,24.2725,24.4061,15006566.0],["2019-05-24",24.4061,24.7697,24.3022,24.4135,13484198.0],["2019-05-27",24.4135,24.7771,23.9906,24.5471,18049080.0],["2019-05-28",24.5471,24.8959,24.4655,24.792,25193575.0],["2019-05-29",24.792,26.7733,24.4729,26.5729,57587578.0],["2019-05-30",26.5729,26.572914123535156,25.6082,25.9347,32109426.0],["2019-05-31",25.9347,26.0757,25.4969,25.5415,15780680.0],["2019-06-03",25.5415,26.1796,25.4598,25.7567,18376448.0],["2019-06-04",25.7567,25.816,25.1927,25.4673,13912482.0],["2019-06-05",25.4673,25.8234,25.1036,25.1036,16664713.0],["2019-06-06",25.1036,25.4227,24.9627,25.1408,12501409.0],["2019-06-10",25.1408,25.9718,25.140750885009766,25.675,19016265.0],["2019-06-11",25.675,26.4097,25.5637,26.1499,24473634.0],["2019-06-12",26.1499,26.1648,25.868,25.9422,15822703.0],["2019-06-13",25.9422,26.1203,25.6305,26.0164,14440651.0],["2019-06-14",26.0164,26.1945,25.7492,25.8605,12335255.0],["2019-06-17",25.8605,26.1945,25.860538482666016,26.0757,12072423.0],["2019-06-18",26.0757,26.38,25.9125,26.3355,12121231.0],["2019-06-19",26.3355,27.3669,26.335451126098633,26.7287,21497226.0],["2019-06-20",26.7287,28.0496,26.728742599487305,27.6044,26737824.0],["2019-06-21",27.6044,27.8789,27.315,27.5005,20622365.0],["2019-06-24",27.5005,27.7676,27.2037,27.5302,20730505.0],["2019-06-25",27.5302,27.6415,26.5729,26.8475,24772319.0],["2019-06-26",26.8475,27.0627,26.7139,26.8697,13654028.0],["2019-06-27",26.8697,27.4337,26.6397,26.8994,23528674.0],["2019-06-28",26.8994,27.1443,26.6991,27.0923,14336511.0],["2019-07-01",27.0923,28.109,27.092348098754883,27.7231,22918719.0],["2019-07-02",27.7231,27.7528,27.4189,27.4856,15083123.0],["2019-07-03",27.4856,27.6934,26.9588,27.1962,21766947.0],["2019-07-04",27.1962,27.4263,26.4022,26.751,26395430.0],["2019-07-05",26.751,27.0478,26.6471,26.8623,11173300.0],["2019-07-08",26.8623,26.8623104095459,25.5489,25.9199,30349899.0],["2019-07-09",25.9199,26.1277,25.7641,25.8754,17050861.0],["2019-07-10",25.8754,26.3948,25.875383377075195,26.2464,16202755.0],["2019-07-11",26.2464,27.1962,26.24640464782715,26.8697,31340433.0],["2019-07-12",26.8697,28.2574,26.869731903076172,27.9531,45649102.0],["2019-07-15",27.9531,28.6432,27.7973,28.2128,30892839.0],["2019-07-16",28.2128,28.5245,28.0348,28.1683,14992876.0],["2019-07-17",28.1683,28.6803,27.9012,28.3093,20807564.0],["2019-07-18",28.3093,28.9772,28.2054,28.7916,25353616.0],["2019-07-19",28.7916,28.9326,28.4948,28.7768,21784097.0],["2019-07-22",28.7768,28.9401,28.3464,28.4206,17772103.0],["2019-07-23",28.4206,28.9235,28.2225,28.3216,16767819.0],["2019-07-24",28.3216,29.7769,28.321565628051758,29.2969,26568948.0],["2019-07-25",29.2969,29.6778,29.114,29.4493,14308554.0],["2019-07-26",29.4493,29.6397,29.0911,29.4416,12154841.0],["2019-07-29",29.4416,29.7083,28.954,29.4111,14064573.0],["2019-07-30",29.4111,30.2341,29.411148071289062,30.135,21947252.0],["2019-07-31",30.135,30.135000228881836,29.3197,29.4111,20845936.0],["2019-08-01",29.4111,29.5407,28.9997,29.2816,21131645.0],["2019-08-02",29.2816,29.2816219329834,28.4435,28.6187,20169074.0],["2019-08-05",28.6187,28.8702,27.9482,28.032,23808556.0],["2019-08-06",28.032,28.4206,27.4301,28.0777,27010630.0],["2019-08-07",28.0777,28.3749,27.933,27.9939,19349113.0],["2019-08-08",27.9939,28.573,27.9482,28.2759,17578889.0],["2019-08-09",28.2759,28.6187,27.8111,28.0777,16774071.0],["2019-08-12",28.0777,28.794,27.8568,28.6873,18707680.0],["2019-08-13",28.6873,28.68730354309082,27.7425,27.8111,17373597.0],["2019-08-14",27.8111,28.3825,27.5977,27.6663,15169494.0],["2019-08-15",27.6663,28.2225,27.0567,28.0777,15606649.0],["2019-08-16",28.0777,28.3749,27.6434,28.0168,18705076.0],["2019-08-19",28.0168,29.2207,28.01679039001465,29.1369,24793078.0],["2019-08-20",29.1369,29.2207,28.8321,28.893,15110582.0],["2019-08-21",28.893,29.5254,28.6797,29.3959,14992005.0],["2019-08-22",29.3959,30.0283,29.2435,29.7997,15392577.0],["2019-08-23",29.7997,30.7827,29.6397,30.4931,23545466.0],["2019-08-26",30.4931,30.49311637878418,29.2588,29.4873,26268307.0],["2019-08-27",29.4873,29.8759,28.9159,29.0835,40791926.0],["2019-08-28",29.0835,29.1597,28.3368,28.5425,29149722.0],["2019-08-29",28.5425,28.8245,28.253,28.5502,24244877.0],["2019-08-30",28.5502,28.8625,28.3063,28.8016,20284426.0],["2019-09-02",28.8016,28.9387,28.4816,28.7102,28799504.0],["2019-09-03",28.7102,28.9159,28.5197,28.6644,16572447.0],["2019-09-04",28.6644,29.1064,28.6568,29.1064,24464729.0],["2019-09-05",29.1064,30.2417,29.106374740600586,29.3578,39247600.0],["2019-09-06",29.3578,29.8531,29.114,29.815,25963568.0],["2019-09-09",29.815,30.0969,29.2207,29.3426,33591889.0],["2019-09-10",29.3426,29.34257698059082,28.7102,28.9159,21495506.0],["2019-09-11",28.9159,29.274,28.91588592529297,29.1292,17019588.0],["2019-09-12",29.1292,29.6626,28.9845,29.5559,21437862.0],["2019-09-16",29.5559,29.555923461914062,28.7864,28.8397,22527944.0],["2019-09-17",28.8397,28.839689254760742,28.3444,28.413,19730556.0],["2019-09-18",28.413,28.573,28.2454,28.3368,16684702.0],["2019-09-19",28.3368,28.4816,28.0396,28.2987,17252736.0],["2019-09-20",28.2987,28.5197,28.253,28.3444,19068649.0],["2019-09-23",28.3444,28.34442710876465,27.6663,27.773,16390102.0],["2019-09-24",27.773,27.8568,26.5386,27.0186,52226351.0],["2019-09-25",27.0186,27.3006,26.7824,27.1101,22655960.0],["2019-09-26",27.1101,27.6434,27.110071182250977,27.1939,20388366.0],["2019-09-27",27.1939,27.331,26.6834,27.1253,14315309.0],["2019-09-30",27.1253,27.1939,26.5615,26.5691,12615659.0],["2019-10-08",26.5691,27.3006,26.5462,27.0948,22515958.0],["2019-10-09",27.0948,27.7577,26.7824,27.4834,20640300.0],["2019-10-10",27.4834,27.5825,27.2548,27.3844,13650567.0],["2019-10-11",27.3844,28.0473,27.2548,27.8034,21095887.0],["2019-10-14",27.8034,28.6263,27.803443908691406,28.2606,25059781.0],["2019-10-15",28.2606,28.3444,27.8873,28.1311,10223660.0],["2019-10-16",28.1311,28.6492,27.8796,28.0092,15013199.0],["2019-10-17",28.0092,28.2682,27.6587,27.9787,12825664.0],["2019-10-18",27.9787,28.192,27.2777,27.3234,15372446.0],["2019-10-21",27.3234,27.9101,27.171,27.5063,19492662.0],["2019-10-22",27.5063,27.7806,26.9958,27.2625,21052992.0],["2019-10-23",27.2625,27.3768,26.7443,26.8815,18847841.0],["2019-10-24",26.8815,27.171,26.7672,26.9653,11971268.0],["2019-10-25",26.9653,26.965301513671875,26.3786,26.752,15009249.0],["2019-10-28",26.752,27.0339,26.7367,26.9882,14729564.0],["2019-10-29",26.9882,26.9958,26.4091,26.4167,18843743.0],["2019-10-30",26.4167,26.7139,26.1881,26.3253,19673886.0],["2019-10-31",26.3253,26.5158,25.891,26.2948,19551952.0],["2019-11-01",26.2948,26.9196,26.1195,26.8967,23498583.0],["2019-11-04",26.8967,27.7501,26.7443,27.5368,34034948.0],["2019-11-05",27.5368,28.1997,27.491,27.7653,39305315.0],["2019-11-06",27.7653,27.9787,27.4682,27.5368,16078482.0],["2019-11-07",27.5368,28.2149,27.53676414489746,28.0244,25615252.0],["2019-11-08",28.0244,28.4282,27.9711,28.0473,20711414.0],["2019-11-11",28.0473,28.0777,27.5063,27.6815,18433304.0],["2019-11-12",27.6815,28.1539,27.552,28.0625,15613423.0],["2019-11-13",28.0625,28.062509536743164,26.8815,27.1025,26476391.0],["2019-11-14",27.1025,27.2472,26.6377,26.691,24233110.0],["2019-11-15",26.691,26.9424,26.5158,26.5767,13926069.0],["2019-11-18",26.5767,27.4149,26.5615,27.2853,20279174.0],["2019-11-19",27.2853,27.3158,26.9348,27.1177,14799032.0],["2019-11-20",27.1177,27.117691040039062,26.3253,26.4319,22955999.0],["2019-11-21",26.4319,26.5539,26.1729,26.3862,12480402.0],["2019-11-22",26.3862,26.6605,26.2415,26.2872,16047667.0],["2019-11-25",26.2872,26.6681,26.0586,26.6148,14508584.0],["2019-11-26",26.6148,26.9577,26.2872,26.3253,21295758.0],["2019-11-27",26.3253,26.5234,26.0814,26.4243,9235913.0],["2019-11-28",26.4243,26.4853,26.1119,26.2338,9054309.0],["2019-11-29",26.2338,26.3176,25.9138,26.0967,11963068.0],["2019-12-02",26.0967,26.6605,26.0966796875,26.3024,13730058.0],["2019-12-03",26.3024,26.4015,26.0738,26.2491,9885875.0],["2019-12-04",26.2491,26.249073028564453,25.99,26.1805,6977717.0],["2019-12-05",26.1805,26.5158,26.180496215820312,26.47,14426432.0],["2019-12-06",26.47,26.5843,26.3481,26.531,13259100.0],["2019-12-09",26.531,26.7215,26.4319,26.5234,12230547.0],["2019-12-10",26.5234,26.6529,26.3634,26.5996,8833935.0],["2019-12-11",26.5996,27.0034,26.5386,26.9043,18711038.0],["2019-12-12",26.9043,27.3996,26.8434,27.2929,19663934.0],["2019-12-13",27.2929,28.4663,27.292938232421875,28.2682,35922425.0],["2019-12-16",28.2682,28.5578,28.0015,28.4282,27962668.0],["2019-12-17",28.4282,29.0302,28.032,28.5806,28912129.0],["2019-12-18",28.5806,29.1826,28.580629348754883,28.8397,24520902.0],["2019-12-19",28.8397,29.1064,28.5349,28.7102,12915265.0],["2019-12-20",28.7102,29.3273,28.5883,28.6492,14840333.0],["2019-12-23",28.6492,29.053,28.19965362548828,28.1997,16447894.0],["2019-12-24",28.1997,28.4587,27.9254,28.1311,13370938.0],["2019-12-25",28.1311,28.3292,27.8339,28.0396,10653649.0],["2019-12-26",28.0396,28.3901,27.8873,28.2301,11918280.0],["2019-12-27",28.2301,28.6263,27.9558,28.0244,19583905.0],["2019-12-30",28.0244,29.1597,27.8111,29.1445,31249666.0],["2019-12-31",29.1445,29.1445,28.5882,28.8321,17790920.0],["2020-01-02",28.8321,30.0359,28.832069396972656,29.6245,32578297.0],["2020-01-03",29.6245,30.5388,29.624496459960938,30.1883,31718103.0],["2020-01-06",30.1883,30.3179,29.3273,29.4111,19772777.0],["2020-01-07",29.4111,30.1731,29.411148071289062,29.7845,16187001.0],["2020-01-08",29.7845,29.784503936767578,29.334959030151367,29.335,15266392.0],["2020-01-09",29.335,29.754,29.334959030151367,29.6397,11081607.0],["2020-01-10",29.6397,29.7693,29.1064,29.2969,13874464.0],["2020-01-13",29.2969,29.5712,29.296859741210938,29.5712,12707528.0],["2020-01-14",29.5712,29.6169,29.5711612701416,29.6169,17363332.0],["2020-01-15",29.6169,29.754,29.0302,29.2892,10843039.0],["2020-01-16",29.2892,29.434,28.573,28.6263,17086080.0],["2020-01-17",28.6263,29.0149,28.5959,28.7483,9622560.0],["2020-01-20",28.7483,29.2969,28.748260498046875,28.8016,17113929.0],["2020-01-21",28.8016,28.801591873168945,27.8339,28.032,20783480.0],["2020-01-22",28.032,28.3368,27.5063,28.1768,18113863.0],["2020-01-23",28.1768,28.176795959472656,27.331,27.3996,20100483.0],["2020-02-03",27.3996,27.399612426757812,24.6566,24.9995,47798847.0],["2020-02-04",24.9995,25.8757,24.999481201171875,25.7233,29071522.0],["2020-02-05",25.7233,25.9748,25.4566,25.5862,34303602.0],["2020-02-06",25.5862,25.8529,25.4414,25.6014,41547793.0],["2020-02-07",25.6014,25.6548,25.1976,25.449,31686712.0],["2020-02-10",25.449,25.44902801513672,25.0909,25.2662,33363760.0],["2020-02-11",25.2662,25.6624,25.26616096496582,25.51,33680123.0],["2020-02-12",25.51,25.5252,25.1595,25.449,32809561.0],["2020-02-13",25.449,25.5633,25.3043,25.3347,27725266.0],["2020-02-14",25.3347,25.7081,25.2357,25.6014,26141600.0],["2020-02-17",25.6014,26.1119,25.5709,26.0891,38143095.0],["2020-02-18",26.0891,26.089067459106445,25.5481,25.7233,33249232.0],["2020-02-19",25.7233,26.0433,25.6548,25.7995,27126129.0],["2020-02-20",25.7995,26.5005,25.6395,26.3634,45364470.0],["2020-02-21",26.3634,26.6605,26.211,26.3024,49551339.0],["2020-02-24",26.3024,26.302410125732422,25.6624,25.7157,38824545.0],["2020-02-25",25.7157,25.715709686279297,25.2585,25.4338,32546567.0],["2020-02-26",25.4338,25.7233,25.129,25.3347,28942186.0],["2020-02-27",25.3347,25.5252,25.1671,25.2357,23714338.0],["2020-02-28",25.2357,25.235681533813477,24.1461,24.2985,50477240.0],["2020-03-02",24.2985,24.8014,24.29848861694336,24.6642,28705490.0],["2020-03-03",24.6642,24.9766,24.3366,24.3975,34675683.0],["2020-03-04",24.3975,24.5576,24.2452,24.5423,26144384.0],["2020-03-05",24.5423,25.5405,24.54231071472168,25.5176,50196141.0],["2020-03-06",25.5176,25.517606735229492,24.8319,24.9004,29911733.0],["2020-03-09",24.9004,24.900426864624023,23.5442,23.5899,48787347.0],["2020-03-10",23.5899,24.11562156677246,23.3003,24.1156,33693958.0],["2020-03-11",24.1156,24.11562156677246,23.597496032714844,23.5975,21509461.0],["2020-03-12",23.5975,23.597496032714844,22.8584,23.2089,29536045.0],["2020-03-13",23.2089,23.20890235900879,21.8526,22.5993,30129285.0],["2020-03-16",22.5993,22.6603,21.4869,21.4945,27754759.0],["2020-03-17",21.4945,22.0203,21.0755,21.3117,25374170.0],["2020-03-18",21.3117,21.7307,21.045,21.144,35864392.0],["2020-03-19",21.144,21.3955,19.8182,20.344,42073225.0],["2020-03-20",20.344,20.725,20.2525,20.725,27993519.0],["2020-03-23",20.725,20.724956512451172,19.8106,20.0925,23672369.0],["2020-03-24",20.0925,21.304,20.092540740966797,21.1745,36434349.0],["2020-03-25",21.1745,22.3403,21.17450714111328,22.2412,37001370.0],["2020-03-26",22.2412,22.24123191833496,21.6393,21.7764,23940747.0],["2020-03-27",21.7764,22.2108,21.7307,21.8984,22098313.0],["2020-03-30",21.8984,21.898357391357422,21.1821,21.6545,21842666.0],["2020-03-31",21.6545,21.8984,21.3574,21.5021,17086416.0],["2020-04-01",21.5021,21.6393,21.2812,21.2964,21455236.0],["2020-04-02",21.2964,21.525,21.0145,21.525,12993993.0],["2020-04-03",21.525,21.524999618530273,20.9535,21.1135,21907965.0],["2020-04-07",21.1135,21.5479,21.113548278808594,21.2964,29699458.0],["2020-04-08",21.2964,21.296419143676758,20.8164,20.9612,21797280.0],["2020-04-09",20.9612,21.1974,20.961158752441406,21.0526,18631069.0],["2020-04-10",21.0526,21.7536,20.9383,21.304,34606766.0],["2020-04-13",21.304,21.30403709411621,20.9535,21.0983,12800606.0],["2020-04-14",21.0983,21.5936,21.098310470581055,21.5936,20228593.0],["2020-04-15",21.5936,21.6241,21.3117,21.3421,17136549.0],["2020-04-16",21.3421,21.342132568359375,21.1136,21.2355,10088833.0],["2020-04-17",21.2355,22.4165,21.23546600341797,22.325,48288367.0],["2020-04-20",22.325,22.4546,21.8907,22.3022,28732040.0],["2020-04-21",22.3022,22.302186965942383,21.6926,21.845,18318055.0],["2020-04-22",21.845,22.0736,21.6393,22.0355,12662096.0],["2020-04-23",22.0355,22.4774,22.035507202148438,22.2565,19001280.0],["2020-04-24",22.2565,22.2564697265625,21.586,21.6545,20505151.0],["2020-04-27",21.6545,22.6755,21.65453338623047,22.325,36093136.0],["2020-04-28",22.325,22.8127,22.1346,22.767,28887050.0],["2020-04-29",22.767,23.5442,22.6679,23.4299,29242215.0],["2020-04-30",23.4299,23.6813,23.308,23.4451,24026082.0],["2020-05-06",23.4451,23.44510841369629,22.8051,23.1784,25110974.0],["2020-05-07",23.1784,23.2013,22.9575,23.1479,14257543.0],["2020-05-08",23.1479,23.4603,22.4774,22.6222,46602933.0],["2020-05-11",22.6222,23.0032,22.5917,22.8508,21070271.0],["2020-05-12",22.8508,22.850788116455078,22.3708,22.4622,18779678.0],["2020-05-13",22.4622,22.5003,22.1803,22.4622,14550504.0],["2020-05-14",22.4622,22.462194442749023,21.9822,22.005,19320552.0],["2020-05-15",22.005,22.226,21.8374,21.8526,16518526.0],["2020-05-18",21.8526,22.0355,21.6545,21.7841,15863201.0],["2020-05-19",21.7841,22.2717,21.7840633392334,22.0965,17919000.0],["2020-05-20",22.0965,22.2793,22.0203,22.2031,12195814.0],["2020-05-21",22.2031,22.3403,21.9288,21.9593,16067971.0],["2020-05-22",21.9593,21.959312438964844,21.3269,21.3345,18624279.0],["2020-05-25",21.3345,21.5555,20.8316,20.9459,21802925.0],["2020-05-26",20.9459,21.2126,20.945920944213867,21.1593,13835196.0],["2020-05-27",21.1593,21.4336,21.0526,21.1745,13615837.0],["2020-05-28",21.1745,22.0965,21.17450714111328,21.7841,23620067.0],["2020-05-29",21.7841,21.7840633392334,21.3726,21.5479,14174645.0],["2020-06-01",21.5479,22.0431,21.547861099243164,21.9745,16919933.0],["2020-06-02",21.9745,22.546,21.8831,22.4546,26648675.0],["2020-06-03",22.4546,22.9727,22.2336,22.2641,33385585.0],["2020-06-04",22.2641,22.4546,22.1041,22.1955,18602180.0],["2020-06-05",22.1955,22.2946,22.005,22.2946,14609288.0],["2020-06-08",22.2946,23.1937,22.294570922851562,23.1403,37249857.0],["2020-06-09",23.1403,23.2013,22.8965,23.0794,22473063.0],["2020-06-10",23.0794,23.079374313354492,22.6755,22.7822,22627635.0],["2020-06-11",22.7822,22.782215118408203,22.1234,22.1392,32609952.0],["2020-06-12",22.1392,22.2266,21.6868,22.0281,15496899.0],["2020-06-15",22.0281,22.028099060058594,21.6788,21.7503,22717198.0],["2020-06-16",21.7503,22.3218,21.750268936157227,22.0837,30315131.0],["2020-06-17",22.0837,22.0916,21.6709,21.8455,27670060.0],["2020-06-18",21.8455,22.05191421508789,21.5915,22.0519,26126638.0],["2020-06-19",22.0519,22.3615,21.909,22.2107,33466522.0],["2020-06-22",22.2107,22.6235,21.9408,22.1313,27552434.0],["2020-06-23",22.1313,22.131290435791016,21.6788,21.7344,26657848.0],["2020-06-24",21.7344,22.0757,21.6312,21.8376,27446035.0],["2020-06-29",21.8376,21.837583541870117,21.401,21.528,29631263.0],["2020-06-30",21.528,21.6947,21.5201,21.6312,19580517.0],["2020-07-01",21.6312,22.4568,21.5598,22.4568,50195533.0],["2020-07-02",22.4568,23.6395,22.3218,23.3934,77865010.0],["2020-07-03",23.3934,24.481,23.393444061279297,24.3698,87615994.0],["2020-07-06",24.3698,26.8068,24.369823455810547,26.7671,113129281.0],["2020-07-07",26.7671,27.7832,25.7987,25.9574,87010737.0],["2020-07-08",25.9574,27.3625,25.624,26.8068,88666607.0],["2020-07-09",26.8068,27.3069,26.2908,26.8306,71507476.0],["2020-07-10",26.8306,26.830617904663086,25.0763,25.1636,82635160.0],["2020-07-13",25.1636,25.8542,24.8858,25.4494,53224975.0],["2020-07-14",25.4494,25.7352,24.8302,25.0604,50407341.0],["2020-07-15",25.0604,25.5526,24.5445,24.727,36884597.0],["2020-07-16",24.727,25.4018,23.9729,23.9967,53977866.0],["2020-07-17",23.9967,24.2269,23.4808,23.6395,41462947.0],["2020-07-20",23.6395,25.3541,23.639522552490234,25.1478,71016946.0],["2020-07-21",25.1478,26.4258,24.727,24.8382,66887341.0],["2020-07-22",24.8382,25.1795,24.4095,24.5048,55534229.0],["2020-07-23",24.5048,24.504772186279297,23.7348,24.0841,44959213.0],["2020-07-24",24.0841,24.084054946899414,23.0759,23.3141,45505087.0],["2020-07-27",23.3141,23.5443,23.1553,23.4252,24717937.0],["2020-07-28",23.4252,23.6872,23.2267,23.3379,19884880.0],["2020-07-29",23.3379,23.9729,23.1791,23.8062,33874655.0],["2020-07-30",23.8062,23.8221,23.3538,23.3934,23567419.0],["2020-07-31",23.3934,23.7903,23.1474,23.4252,29099752.0],["2020-08-03",23.4252,23.8777,23.425195693969727,23.8618,35851202.0],["2020-08-04",23.8618,24.862,23.86178970336914,24.481,62616691.0],["2020-08-05",24.481,24.480958938598633,23.6872,24.0047,33042128.0],["2020-08-06",24.0047,24.2746,23.6872,24.1952,33494533.0],["2020-08-07",24.1952,24.2428,23.576,23.8062,31692997.0],["2020-08-10",23.8062,24.5127,23.6078,24.2587,45209202.0],["2020-08-11",24.2587,25.3145,24.258689880371094,24.4492,75124010.0],["2020-08-12",24.4492,24.9414,24.2904,24.8302,51344342.0],["2020-08-13",24.8302,24.9572,24.4095,24.4333,29077729.0],["2020-08-14",24.4333,25.6637,24.3063,25.4256,55268018.0],["2020-08-17",25.4256,27.7197,25.2827,26.7592,142399401.0],["2020-08-18",26.7592,26.75917625427246,26.0924,26.4099,53864012.0],["2020-08-19",26.4099,26.40990447998047,25.3145,25.3462,52517354.0],["2020-08-20",25.3462,25.4891,24.9255,25.4256,31172124.0],["2020-08-21",25.4256,25.7114,25.243,25.6161,32504131.0],["2020-08-24",25.6161,25.616098403930664,24.8858,24.9255,38290018.0],["2020-08-25",24.9255,25.243,24.6635,24.8064,28782304.0],["2020-08-26",24.8064,24.9652,24.2031,24.2984,35979367.0],["2020-08-27",24.2984,24.5286,24.0761,24.4889,23152251.0],["2020-08-28",24.4889,25.0684,24.3301,25.0287,34898667.0],["2020-08-31",25.0287,25.3065,24.4571,24.4651,43930447.0],["2020-09-01",24.4651,24.5445,24.2666,24.4968,23074541.0],["2020-09-02",24.4968,24.5762,24.1555,24.3381,26020580.0],["2020-09-03",24.3381,24.5762,24.1714,24.2111,23727441.0],["2020-09-04",24.2111,24.211061477661133,23.83,23.957,21991178.0],["2020-09-07",23.957,24.2746,23.8618,23.8935,21876418.0],["2020-09-08",23.8935,24.7509,23.89354133605957,24.6238,33800963.0],["2020-09-09",24.6238,24.623844146728516,23.9015,24.0761,26985357.0],["2020-09-10",24.0761,24.6794,24.07611656188965,24.2984,31931761.0],["2020-09-11",24.2984,24.473,24.0761,24.3857,21138977.0],["2020-09-14",24.3857,24.5127,24.0205,24.1793,22479389.0],["2020-09-15",24.1793,24.3936,23.9412,24.1476,22548445.0],["2020-09-16",24.1476,24.4095,23.9729,24.2111,17710914.0],["2020-09-17",24.2111,24.3619,24.0126,24.0682,20412146.0],["2020-09-18",24.0682,25.9892,24.06817626953125,25.751,103299419.0],["2020-09-21",25.751,26.1956,25.3224,25.9098,75224373.0],["2020-09-22",25.9098,25.909807205200195,25.0128,25.0604,43906782.0],["2020-09-23",25.0604,25.2033,24.8144,24.9572,22318453.0],["2020-09-24",24.9572,25.0525,24.5921,24.6873,28177849.0],["2020-09-25",24.6873,25.1319,24.687347412109375,25.0207,26426755.0],["2020-09-28",25.0207,25.1478,24.8223,24.9731,18080280.0],["2020-09-29",24.9731,25.2668,24.9572,24.9652,25276940.0],["2020-09-30",24.9652,25.1795,24.6635,24.7747,19204901.0],["2020-10-09",24.7747,25.632,24.774662017822266,25.4176,33539371.0],["2020-10-12",25.4176,26.5925,25.417648315429688,26.3305,45608121.0],["2020-10-13",26.3305,26.330524444580078,25.7749,26.0448,26623828.0],["2020-10-14",26.0448,26.044755935668945,25.624,25.7749,24101316.0],["2020-10-15",25.7749,26.4734,25.77486228942871,26.0924,28030739.0],["2020-10-16",26.0924,26.6401,26.0051,26.4734,35748045.0],["2020-10-19",26.4734,27.4498,26.3861,26.8386,56014694.0],["2020-10-20",26.8386,26.8386,26.4099,26.6322,25984552.0],["2020-10-21",26.6322,27.2513,26.4655,27.1323,31624509.0],["2020-10-22",27.1323,27.13226890563965,25.0842,26.4734,137949831.0],["2020-10-23",26.4734,27.8229,26.1956,27.0211,95389163.0],["2020-10-26",27.0211,27.6641,26.7274,27.2672,61652227.0],["2020-10-27",27.2672,27.5609,26.9418,27.2116,48684836.0],["2020-10-28",27.2116,27.211645126342773,26.2591,26.2829,47049530.0],["2020-10-29",26.2829,26.282896041870117,25.5129,25.886,44653860.0],["2020-10-30",25.886,26.1956,25.2192,25.3303,41011754.0],["2020-11-02",25.3303,25.6161,24.6873,24.8302,45326343.0],["2020-11-03",24.8302,25.497,24.830232620239258,25.3462,42133386.0],["2020-11-04",25.3462,25.3938,24.9334,25.2509,35245890.0],["2020-11-05",25.2509,25.7749,25.25094985961914,25.624,43403357.0],["2020-11-06",25.624,25.8939,25.3621,25.4097,38320681.0],["2020-11-09",25.4097,26.656,25.409706115722656,26.5528,48319340.0],["2020-11-10",26.5528,27.4657,26.5369,26.6957,49400722.0],["2020-11-11",26.6957,27.1402,26.6719,26.8306,37375851.0],["2020-11-12",26.8306,26.830617904663086,25.9574,26.1479,36078366.0],["2020-11-13",26.1479,26.14794921875,25.0366,25.2271,49712416.0],["2020-11-16",25.2271,25.8701,25.227134704589844,25.6875,35949417.0],["2020-11-17",25.6875,26.0686,25.4176,25.9574,35516601.0],["2020-11-18",25.9574,26.7274,25.9019,26.2591,41342508.0],["2020-11-19",26.2591,27.0926,26.0368,27.0688,49020997.0],["2020-11-20",27.0688,27.2116,26.4655,26.7354,28508772.0],["2020-11-23",26.7354,27.3625,26.5607,27.1878,37865288.0],["2020-11-24",27.1878,27.4339,26.7512,26.9497,32950911.0],["2020-11-25",26.9497,29.2597,26.949689865112305,28.577,109328123.0],["2020-11-26",28.577,30.2281,28.5611,30.0455,105758760.0],["2020-11-27",30.0455,30.76,29.4819,30.5456,67218490.0],["2020-11-30",30.5456,32.4349,30.545625686645508,30.6806,88149105.0],["2020-12-01",30.6806,32.2682,30.3154,31.6331,86856801.0],["2020-12-02",31.6331,31.7522,30.9822,31.1807,48899486.0],["2020-12-03",31.1807,31.5458,30.4266,30.9425,37000382.0],["2020-12-04",30.9425,30.9981,30.1487,30.7917,38247291.0],["2020-12-07",30.7917,31.0775,29.863,30.0138,39680945.0],["2020-12-08",30.0138,30.5456,29.7677,29.9026,33949643.0],["2020-12-09",29.9026,30.4027,29.6883,29.6883,37006180.0],["2020-12-10",29.6883,30.2599,29.347,29.6486,31500035.0],["2020-12-11",29.6486,30.1329,28.958,29.1882,44750499.0],["2020-12-14",29.1882,30.2916,29.18822479248047,29.6645,39358487.0],["2020-12-15",29.6645,29.66450309753418,28.8548,29.2676,30898205.0],["2020-12-16",29.2676,30.498,29.1009,29.855,41248316.0],["2020-12-17",29.855,30.4821,29.2994,30.3075,40008542.0],["2020-12-18",30.3075,30.307485580444336,29.5772,29.7121,32316888.0],["2020-12-21",29.7121,30.236,29.2597,29.8391,37369405.0],["2020-12-22",29.8391,29.9344,28.0293,28.4262,64865898.0],["2020-12-23",28.4262,28.7358,27.9023,28.6723,42647974.0],["2020-12-24",28.6723,29.0215,28.4182,28.8231,20825378.0],["2020-12-25",28.8231,28.823074340820312,27.5133,28.1007,51302050.0],["2020-12-28",28.1007,29.0374,27.9578,28.7754,41223278.0],["2020-12-29",28.7754,29.3549,28.6167,28.7834,28138524.0],["2020-12-30",28.7834,28.8628,28.3071,28.7516,31521827.0],["2020-12-31",28.7516,30.7123,28.6246,30.4821,75299157.0],["2021-01-04",30.4821,30.8632,29.9185,30.4424,65829529.0],["2021-01-05",30.4424,30.44243621826172,28.4182,30.0852,85763240.0],["2021-01-06",30.0852,30.3948,29.4661,30.2995,50847779.0],["2021-01-07",30.2995,31.2521,30.0058,31.1727,59858196.0],["2021-01-08",31.1727,31.3871,30.4266,30.9584,47463224.0],["2021-01-11",30.9584,31.4347,30.3313,31.1648,49907167.0],["2021-01-12",31.1648,32.0935,30.5615,31.9507,72453829.0],["2021-01-13",31.9507,32.5381,30.8076,31.1172,65952234.0],["2021-01-14",31.1172,31.6967,30.6488,31.3553,45198823.0],["2021-01-15",31.3553,34.0701,31.0775,32.6095,76366975.0],["2021-01-18",32.6095,33.1731,32.0618,32.7842,45705364.0],["2021-01-19",32.7842,34.8322,32.78416061401367,33.4986,62359763.0],["2021-01-20",33.4986,33.49858474731445,31.2521,31.6014,76528451.0],["2021-01-21",31.6014,32.0459,30.9743,31.4744,62074503.0],["2021-01-22",31.4744,31.474384307861328,29.6169,29.8233,65803157.0],["2021-01-25",29.8233,30.5853,29.22,30.5536,55745525.0],["2021-01-26",30.5536,30.553565979003906,29.4899,29.6407,36079788.0],["2021-01-27",29.6407,30.6568,29.64069175720215,30.2043,37640042.0],["2021-01-28",30.2043,30.20429801940918,28.7834,29.1009,54657734.0],["2021-01-29",29.1009,29.100908279418945,27.0767,27.5371,90343659.0],["2021-02-01",27.5371,28.323,27.2434,28.1087,43890074.0],["2021-02-02",28.1087,29.1962,27.8546,28.8945,58804430.0],["2021-02-03",28.8945,29.4661,28.442,29.0215,47335744.0],["2021-02-04",29.0215,30.2281,29.0136,29.5931,51870906.0],["2021-02-05",29.5931,31.0298,29.4978,30.8155,53133800.0],["2021-02-08",30.8155,31.4982,30.236,30.8632,39534637.0],["2021-02-09",30.8632,30.86315155029297,29.5851,30.5456,47806014.0],["2021-02-10",30.5456,31.657,30.3869,31.0775,36058457.0],["2021-02-18",31.0775,33.3239,31.077482223510742,32.6492,70276167.0],["2021-02-19",32.6492,34.5147,32.1809,33.5859,51738906.0],["2021-02-22",33.5859,35.3561,33.5859,33.832,59841992.0],["2021-02-23",33.832,35.7609,32.9429,35.5149,55356179.0],["2021-02-24",35.5149,35.9991,33.4271,34.1336,54908977.0],["2021-02-25",34.1336,37.1342,34.13363265991211,36.515,61047475.0],["2021-02-26",36.515,36.777,34.9274,35.0783,63650116.0],["2021-03-01",35.0783,35.5625,33.9352,34.5782,55384855.0],["2021-03-02",34.5782,35.4434,34.2924,34.9274,41306011.0],["2021-03-03",34.9274,37.42,34.6496,35.9673,55724552.0],["2021-03-04",35.9673,36.7532,35.3878,35.8244,41104610.0],["2021-03-05",35.8244,35.824440002441406,32.9429,34.1971,57752365.0],["2021-03-08",34.1971,35.5863,33.9828,34.0781,43670511.0],["2021-03-09",34.0781,34.7528,33.1096,33.4668,41633014.0],["2021-03-10",33.4668,33.9352,32.8318,32.8635,26706524.0],["2021-03-11",32.8635,34.0622,32.7921,33.4192,39305722.0],["2021-03-12",33.4192,33.4589,32.419,33.0779,34417995.0],["2021-03-15",33.0779,34.0146,32.419,32.9429,34545944.0],["2021-03-16",32.9429,34.7687,32.94292068481445,34.2289,45832240.0],["2021-03-17",34.2289,34.228885650634766,32.4905,33.0064,35866486.0],["2021-03-18",33.0064,33.1096,31.6728,32.0936,46492847.0],["2021-03-19",32.0936,32.09355163574219,30.4107,30.6012,55293990.0],["2021-03-22",30.6012,30.8473,29.863,30.117,44549352.0],["2021-03-23",30.117,30.7282,29.7836,30.3234,34029758.0],["2021-03-24",30.3234,30.323366165161133,29.4026,29.4978,34775500.0],["2021-03-25",29.4978,30.0376,29.3311,29.7677,22123376.0],["2021-03-26",29.7677,31.0299,29.767698287963867,30.5694,40605370.0],["2021-03-29",30.5694,30.7996,29.8471,30.7044,34018764.0],["2021-03-30",30.7044,30.70439338684082,29.9979,30.4504,30936242.0],["2021-03-31",30.4504,30.5218,29.9106,30.0376,17871142.0],["2021-04-01",30.0376,30.6885,30.0375919342041,30.4424,16320359.0],["2021-04-02",30.4424,30.4901,29.9344,30.2043,22596470.0],["2021-04-06",30.2043,30.3948,29.7439,29.7915,17356134.0],["2021-04-07",29.7915,29.8868,28.1007,28.3547,61348766.0],["2021-04-08",28.3547,28.9739,28.2039,28.839,32115135.0],["2021-04-09",28.839,28.8945,28.0293,28.2277,24138984.0],["2021-04-12",28.2277,28.45,27.4736,27.6641,31709381.0],["2021-04-13",27.6641,28.0055,27.172,27.4498,30297104.0],["2021-04-14",27.4498,27.8229,27.2116,27.5847,31122090.0],["2021-04-15",27.5847,27.584735870361328,26.6163,27.037,37670835.0],["2021-04-16",27.037,27.6879,26.9179,27.5768,25876061.0],["2021-04-19",27.5768,27.68,26.9894,27.5927,41710411.0],["2021-04-20",27.5927,27.59267234802246,27.0132,27.172,40451356.0],["2021-04-21",27.172,27.17195701599121,26.7433,26.8386,34750046.0],["2021-04-22",26.8386,27.2434,26.7354,26.8306,31504589.0],["2021-04-23",26.8306,27.1085,26.402,26.6639,29678195.0],["2021-04-26",26.6639,26.663921356201172,25.8622,25.8939,43105434.0],["2021-04-27",25.8939,26.6084,25.8146,26.4337,35030304.0],["2021-04-28",26.4337,26.783,26.1956,26.6242,32579827.0],["2021-04-29",26.6242,27.0688,26.3385,26.8147,44572012.0],["2021-04-30",26.8147,26.9021,26.0368,26.1083,33682571.0],["2021-05-06",26.1083,26.5925,26.013,26.1718,27472516.0],["2021-05-07",26.1718,26.4496,25.505,25.6161,28741514.0],["2021-05-10",25.6161,25.9733,25.5685,25.9574,22509864.0],["2021-05-11",25.9574,25.95743751525879,25.378,25.7669,31487005.0],["2021-05-12",25.7669,25.8939,25.4494,25.7352,23043121.0],["2021-05-13",25.7352,25.7352,25.2509,25.5288,22951217.0],["2021-05-14",25.5288,27.0688,25.528779983520508,26.9259,56895938.0],["2021-05-17",26.9259,27.0688,26.5925,26.8386,30196232.0],["2021-05-18",26.8386,27.6244,26.838560104370117,27.1481,37163320.0],["2021-05-19",27.1481,27.2752,26.6322,26.7989,26229239.0],["2021-05-20",26.7989,27.5847,26.6322,27.3466,32455212.0],["2021-05-21",27.3466,27.5212,26.529,26.6957,32456982.0],["2021-05-24",26.6957,27.037,26.5131,26.7751,22412738.0],["2021-05-25",26.7751,28.5532,26.5766,28.1404,80345715.0],["2021-05-26",28.1404,28.4182,27.8626,28.1404,63463889.0],["2021-05-27",28.1404,28.1722,27.6324,27.8784,37768678.0],["2021-05-28",27.8784,28.1007,27.5689,27.8229,33982915.0],["2021-05-31",27.8229,27.8228759765625,26.91,27.3069,41111514.0],["2021-06-01",27.3069,27.306903839111328,26.2115,26.4258,61923128.0],["2021-06-02",26.4258,26.7036,26.1956,26.6084,36527722.0],["2021-06-03",26.6084,26.9179,26.3623,26.4258,24115698.0],["2021-06-04",26.4258,27.2434,26.3226,26.9021,35237319.0],["2021-06-07",26.9021,27.0529,26.648,26.9656,21813941.0],["2021-06-08",26.9656,27.426,26.7195,27.2275,32842193.0],["2021-06-09",27.2275,27.6721,27.1561,27.2037,27834435.0],["2021-06-10",27.2037,27.3069,26.2988,26.3543,44528049.0],["2021-06-11",26.3543,26.4178,25.4812,25.8066,54719980.0],["2021-06-15",25.8066,25.9098,24.9096,25.1001,54803303.0],["2021-06-16",25.1001,25.4176,25.0128,25.2033,25910111.0],["2021-06-17",25.2033,25.2906,24.2904,24.4095,44778370.0],["2021-06-18",24.4095,24.4175,23.83,24.1952,41752561.0],["2021-06-21",24.1952,24.195186614990234,23.4966,23.7824,42634041.0],["2021-06-22",23.7824,24.3301,23.782407760620117,24.1714,37634057.0],["2021-06-23",24.1714,24.473,23.9888,24.3381,31329243.0],["2021-06-24",24.3381,24.5841,24.2111,24.3857,27749644.0],["2021-06-25",24.3857,24.8223,24.385698318481445,24.6477,36050540.0],["2021-06-28",24.6477,24.6873,23.8142,24.0364,41329544.0],["2021-06-29",24.0364,24.1079,23.83,23.8697,30129831.0],["2021-06-30",23.8697,24.102,23.7868,24.0357,20820465.0],["2021-07-01",24.0357,24.4588,23.6374,24.3426,35864742.0],["2021-07-02",24.3426,24.34264373779297,23.3138,23.3885,38127501.0],["2021-07-05",23.3885,23.5379,23.123,23.4964,27155497.0],["2021-07-06",23.4964,24.2763,23.4051,24.1684,39091517.0],["2021-07-07",24.1684,24.3841,23.7287,23.9693,25984392.0],["2021-07-08",23.9693,23.9942,23.0649,23.3387,40446086.0],["2021-07-09",23.3387,23.6208,22.9737,23.1479,33355447.0],["2021-07-12",23.1479,23.3055,22.6667,22.7746,43761713.0],["2021-07-13",22.7746,23.2309,22.5671,23.1562,32944069.0],["2021-07-14",23.1562,23.156206130981445,22.2602,22.2685,48246848.0],["2021-07-15",22.2685,23.7121,22.268455505371094,23.5379,71929226.0],["2021-07-16",23.5379,23.8946,22.9903,23.2641,46283954.0],["2021-07-19",23.2641,23.355327606201172,22.6501,23.3553,35698542.0],["2021-07-20",23.3553,23.355327606201172,22.7497,22.9073,26817576.0],["2021-07-21",22.9073,23.3138,22.7248,23.123,39665185.0],["2021-07-22",23.123,24.3178,22.9239,24.0689,78888923.0],["2021-07-23",24.0689,24.4256,23.8199,24.1767,56084017.0],["2021-07-26",24.1767,24.176706314086914,22.6999,22.8077,64175204.0],["2021-07-27",22.8077,22.9156,21.8287,21.9864,49608119.0],["2021-07-28",21.9864,22.4676,21.8619,21.9283,33567405.0],["2021-07-29",21.9283,22.2768,21.3309,21.4471,53763708.0],["2021-07-30",21.4471,21.8204,21.0322,21.5881,34464766.0],["2021-08-02",21.5881,22.7082,21.082,22.3182,57790341.0],["2021-08-03",22.3182,22.6501,21.9947,22.3597,36276509.0],["2021-08-04",22.3597,22.4178,21.8868,22.0113,29958703.0],["2021-08-05",22.0113,22.6252,21.8702,22.1274,37746982.0],["2021-08-06",22.1274,22.1523,21.7458,21.9034,26097308.0],["2021-08-09",21.9034,23.1811,21.7043,22.8326,53034031.0],["2021-08-10",22.8326,23.0649,22.451,22.9571,35639928.0],["2021-08-11",22.9571,23.3636,22.7911,22.9571,34279467.0],["2021-08-12",22.9571,23.123,22.4178,22.4842,30750976.0],["2021-08-13",22.4842,22.7165,22.3016,22.4759,21517371.0],["2021-08-16",22.4759,22.8658,22.4427,22.6418,21837980.0],["2021-08-17",22.6418,23.3304,22.5671,22.6335,46572566.0],["2021-08-18",22.6335,23.7038,22.3182,23.3968,60514603.0],["2021-08-19",23.3968,23.396814346313477,22.5257,22.5588,46272794.0],["2021-08-20",22.5588,22.7165,21.8951,21.9615,46596936.0],["2021-08-23",21.9615,22.2602,21.8702,22.003,28370702.0],["2021-08-24",22.003,22.1523,21.696,22.0693,33377989.0],["2021-08-25",22.0693,22.1855,21.6794,21.7707,35927401.0],["2021-08-26",21.7707,21.770652770996094,21.165,21.2314,44533978.0],["2021-08-27",21.2314,21.9449,21.23136329650879,21.7209,33334252.0],["2021-08-30",21.7209,21.9366,21.3724,21.613,26679100.0],["2021-08-31",21.613,21.8619,21.2397,21.8204,31373407.0],["2021-09-01",21.8204,23.1147,21.6379,22.7911,74909359.0],["2021-09-02",22.7911,22.9488,22.5588,22.8741,35719181.0],["2021-09-03",22.8741,23.4134,22.6169,23.0732,50564584.0],["2021-09-06",23.0732,23.878,22.8824,23.6374,66838443.0],["2021-09-07",23.6374,23.654,23.1479,23.6042,49289617.0],["2021-09-08",23.6042,23.8531,23.1562,23.3636,46298353.0],["2021-09-09",23.3636,23.4549,22.8907,23.3553,43959739.0],["2021-09-10",23.3553,24.0606,23.2641,23.4798,56968084.0],["2021-09-13",23.4798,23.6955,23.289,23.6374,40952162.0],["2021-09-14",23.6374,23.961,22.9405,22.982,51873620.0],["2021-09-15",22.982,23.3221,22.816,23.1313,29672911.0],["2021-09-16",23.1313,23.2973,22.9156,22.9737,27555268.0],["2021-09-17",22.9737,23.0401,22.3348,22.5422,31926688.0],["2021-09-22",22.5422,22.54224967956543,21.8702,22.1523,31583385.0],["2021-09-23",22.1523,22.8575,22.152299880981445,22.4842,28817412.0],["2021-09-24",22.4842,22.758,22.3846,22.4842,19398114.0],["2021-09-27",22.4842,23.2973,22.484172821044922,22.9322,43225515.0],["2021-09-28",22.9322,23.3304,22.6501,23.123,35641774.0],["2021-09-29",23.123,23.4964,22.5422,23.2226,39204077.0],["2021-09-30",23.2226,23.222579956054688,22.3514,22.5174,45436185.0],["2021-10-08",22.5174,24.3592,22.517356872558594,24.3095,102585385.0],["2021-10-11",24.3095,25.0147,24.3094539642334,24.6247,74899373.0],["2021-10-12",24.6247,24.8487,24.102,24.5335,47987654.0],["2021-10-13",24.5335,24.533464431762695,23.6623,24.1518,44464771.0],["2021-10-14",24.1518,24.3592,23.8614,23.9693,25897498.0],["2021-10-15",23.9693,24.1601,23.7287,23.8946,30159329.0],["2021-10-18",23.8946,24.1435,23.4217,23.6623,27502222.0],["2021-10-19",23.6623,24.5169,23.5296,24.1767,44098803.0],["2021-10-20",24.1767,24.633,23.7951,23.8116,35231223.0],["2021-10-21",23.8116,24.9483,23.811647415161133,24.6828,58752202.0],["2021-10-22",24.6828,24.9732,24.4671,24.7575,36358023.0],["2021-10-25",24.7575,24.757478713989258,24.1435,24.4754,30266469.0],["2021-10-26",24.4754,24.6994,24.1435,24.2099,23419812.0],["2021-10-27",24.2099,24.4671,23.7951,24.2099,31736306.0],["2021-10-28",24.2099,24.3343,23.8117,24.1601,28569610.0],["2021-10-29",24.1601,24.16011619567871,22.5174,22.7331,75326407.0],["2021-11-01",22.7331,23.5213,22.5257,23.4383,47889607.0],["2021-11-02",23.4383,24.1269,22.8658,23.1479,58435743.0],["2021-11-03",23.1479,23.8531,23.0649,23.3055,35621714.0],["2021-11-04",23.3055,23.5296,23.0401,23.3055,28387358.0],["2021-11-05",23.3055,23.5047,23.1479,23.2973,18812969.0],["2021-11-08",23.2973,23.5213,22.7414,23.3138,24254457.0],["2021-11-09",23.3138,23.5793,22.899,23.0152,22915277.0],["2021-11-10",23.0152,23.015161514282227,22.368,22.7165,33458316.0],["2021-11-11",22.7165,23.5793,22.592,23.5627,40721949.0],["2021-11-12",23.5627,23.6291,23.2309,23.3968,19834977.0],["2021-11-15",23.3968,23.6042,23.289,23.5379,16928465.0],["2021-11-16",23.5379,23.9693,23.4964,23.7453,29545588.0],["2021-11-17",23.7453,23.961,23.6125,23.7038,17741381.0],["2021-11-18",23.7038,23.7453,23.1313,23.206,22745302.0],["2021-11-19",23.206,23.6042,23.0649,23.4964,20328522.0],["2021-11-22",23.4964,23.5379,23.1064,23.1147,23442867.0],["2021-11-23",23.1147,23.347,23.0069,23.0483,19429699.0],["2021-11-24",23.0483,23.2143,22.8824,23.0649,17581218.0],["2021-11-25",23.0649,23.1313,22.8326,23.0898,20391108.0],["2021-11-26",23.0898,23.089834213256836,22.6667,22.7165,22944535.0],["2021-11-29",22.7165,22.71647834777832,22.3763,22.6086,22271748.0],["2021-11-30",22.6086,22.8077,22.4178,22.4759,24207971.0],["2021-12-01",22.4759,22.6833,22.475875854492188,22.6418,22127238.0],["2021-12-02",22.6418,22.6584,22.3099,22.5505,22847229.0],["2021-12-03",22.5505,22.6833,22.2519,22.4842,27442930.0],["2021-12-06",22.4842,23.0815,22.484172821044922,22.6169,39888531.0],["2021-12-07",22.6169,23.1811,22.616918563842773,23.0401,33025366.0],["2021-12-08",23.0401,23.0981,22.7165,23.0152,23464399.0],["2021-12-09",23.0152,23.7536,22.9405,23.4217,44979962.0],["2021-12-10",23.4217,23.4964,23.206,23.347,29880452.0],["2021-12-13",23.347,24.0523,23.34703254699707,23.4466,52158034.0],["2021-12-14",23.4466,23.4964,22.9322,22.9571,31580813.0],["2021-12-15",22.9571,23.1147,22.7746,22.8409,18604066.0],["2021-12-16",22.8409,23.0815,22.7497,23.0649,16317299.0],["2021-12-17",23.0649,23.1396,22.7912,22.8575,16995495.0],["2021-12-20",22.8575,22.9986,22.7497,22.7994,21878037.0],["2021-12-21",22.7994,22.9986,22.6999,22.9156,16886433.0],["2021-12-22",22.9156,22.9737,22.6667,22.6916,19321247.0],["2021-12-23",22.6916,22.8409,22.5505,22.6833,14602647.0],["2021-12-24",22.6833,22.6833,22.4261,22.5505,14821968.0],["2021-12-27",22.5505,22.6833,22.4012,22.5091,20423694.0],["2021-12-28",22.5091,22.816,22.4012,22.5422,27823624.0],["2021-12-29",22.5422,22.6833,22.4178,22.451,19763557.0],["2021-12-30",22.451,22.5837,22.4095,22.4593,16566115.0],["2021-12-31",22.4593,22.6086,22.4178,22.5008,18903227.0],["2022-01-04",22.5008,22.6501,22.3348,22.6169,28701576.0],["2022-01-05",22.6169,23.1313,22.5754,22.899,46122661.0],["2022-01-06",22.899,22.982,22.7331,22.7829,24040651.0],["2022-01-07",22.7829,23.3968,22.782854080200195,23.1645,44071660.0],["2022-01-10",23.1645,23.3968,22.9737,23.3221,28799970.0],["2022-01-11",23.3221,23.5959,23.1147,23.289,31534501.0],["2022-01-12",23.289,23.347,22.8824,23.123,24697581.0],["2022-01-13",23.123,23.6374,23.0898,23.1811,30957112.0],["2022-01-14",23.1811,23.1894,22.4427,22.4925,45416267.0],["2022-01-17",22.4925,22.6003,22.3763,22.4759,23214352.0],["2022-01-18",22.4759,22.8575,22.4676,22.7994,25657018.0],["2022-01-19",22.7994,23.1479,22.7165,22.9488,24350563.0],["2022-01-20",22.9488,23.7619,22.94879150390625,23.6374,75775805.0],["2022-01-21",23.6374,23.7702,23.3221,23.4051,40878329.0],["2022-01-24",23.4051,23.4632,22.9239,23.1064,27932519.0],["2022-01-25",23.1064,23.106428146362305,22.4427,22.4759,32555677.0],["2022-01-26",22.4759,22.6584,22.3348,22.5837,33613607.0],["2022-01-27",22.5837,22.58373260498047,22.3099,22.3182,27784986.0],["2022-01-28",22.3182,22.4344,21.7624,21.7872,41340531.0],["2022-02-07",21.7872,22.5091,21.78724479675293,22.3182,31336387.0],["2022-02-08",22.3182,22.7829,22.2685,22.7414,30769185.0],["2022-02-09",22.7414,23.0483,22.6252,22.6999,26983568.0],["2022-02-10",22.6999,23.1396,22.5837,23.1313,37847581.0],["2022-02-11",23.1313,24.2099,23.0649,23.9195,91125950.0],["2022-02-14",23.9195,23.919506072998047,23.1064,23.1645,40511210.0],["2022-02-15",23.1645,23.3138,22.8409,22.9903,24820511.0],["2022-02-16",22.9903,23.347,22.990272521972656,23.1064,15849975.0],["2022-02-17",23.1064,23.3221,22.8907,22.9405,19664392.0],["2022-02-18",22.9405,23.3138,22.7911,23.2143,20775642.0],["2022-02-21",23.2143,23.214282989501953,22.8907,23.0649,17145707.0],["2022-02-22",23.0649,23.06494140625,22.5837,22.6999,21225249.0],["2022-02-23",22.6999,22.8658,22.5339,22.592,21174546.0],["2022-02-24",22.592,22.592025756835938,22.003,22.1191,45651401.0],["2022-02-25",22.1191,22.3431,21.9698,22.0527,29458562.0],["2022-02-28",22.0527,22.1108,21.8038,21.9366,23866580.0],["2022-03-01",21.9366,22.1772,21.9034,22.144,23386299.0],["2022-03-02",22.144,22.14400291442871,21.92,21.9366,17821677.0],["2022-03-03",21.9366,22.1274,21.93658447265625,22.0444,15925736.0],["2022-03-04",22.0444,22.044443130493164,21.6213,21.8204,22038261.0],["2022-03-07",21.8204,21.820430755615234,21.1733,21.2563,34021829.0],["2022-03-08",21.2563,21.2811,20.493,20.5261,37453292.0],["2022-03-09",20.5261,20.6423,19.4642,19.8873,38143132.0],["2022-03-10",19.8873,20.3104,19.887290954589844,19.9786,21646962.0],["2022-03-11",19.9786,20.2026,19.4559,20.0449,25765189.0],["2022-03-14",20.0449,20.04492950439453,19.5388,19.5471,19932550.0],["2022-03-15",19.5471,19.547122955322266,17.8546,17.9624,57949786.0],["2022-03-16",17.9624,18.8336,17.7384,18.7174,51825898.0],["2022-03-17",18.7174,19.3646,18.71744728088379,18.9995,40162323.0],["2022-03-18",18.9995,19.7628,18.7921,19.572,43893570.0],["2022-03-21",19.572,19.57201385498047,18.9166,19.0244,30897528.0],["2022-03-22",19.0244,19.431,18.7009,19.3231,27843498.0],["2022-03-23",19.3231,19.4559,19.0991,19.3148,21615493.0],["2022-03-24",19.3148,19.4476,19.1157,19.2401,18699833.0],["2022-03-25",19.2401,19.4476,19.1406,19.1904,17415820.0],["2022-03-28",19.1904,19.190364837646484,17.4232,18.7009,39168654.0],["2022-03-29",18.7009,18.9083,18.5847,18.6428,18478703.0],["2022-03-30",18.6428,19.0244,18.6345,18.9829,24762392.0],["2022-03-31",18.9829,19.2153,18.8585,19.0161,18248050.0],["2022-04-01",19.0161,19.2899,18.7672,19.2484,23190503.0],["2022-04-06",19.2484,19.7462,19.1655,19.5969,28806476.0],["2022-04-07",19.5969,19.7048,19.2484,19.2484,19953258.0],["2022-04-08",19.2484,19.4393,19.1406,19.4227,14689951.0],["2022-04-11",19.4227,19.422672271728516,18.6843,18.7423,25578376.0],["2022-04-12",18.7423,19.0825,18.4022,18.9415,26510187.0],["2022-04-13",18.9415,19.1074,18.734,18.8834,15745334.0],["2022-04-14",18.8834,19.0327,18.8419,18.9249,14732941.0],["2022-04-15",18.9249,19.1904,18.7921,19.0161,17370146.0],["2022-04-18",19.0161,19.016132354736328,18.4188,18.5183,19964447.0],["2022-04-19",18.5183,18.5515,18.0869,18.2279,20633342.0],["2022-04-20",18.2279,18.3939,18.062,18.0952,16281604.0],["2022-04-21",18.0952,18.5847,18.062,18.2196,27076549.0],["2022-04-22",18.2196,18.7506,18.1118,18.4354,26403018.0],["2022-04-25",18.4354,18.435359954833984,17.2572,17.2655,36363566.0],["2022-04-26",17.2655,17.3734,16.7594,16.8507,34616487.0],["2022-04-27",16.8507,17.083,16.5188,16.9088,30216807.0],["2022-04-28",16.9088,16.941946029663086,16.5852,16.9419,29491250.0],["2022-04-29",16.9419,17.4066,16.8009,17.2572,28239614.0],["2022-05-05",17.2572,17.614,17.0664,17.2572,24928441.0],["2022-05-06",17.2572,17.257221221923828,16.5271,16.6433,22927969.0],["2022-05-09",16.6433,17.0913,16.552,17.083,20934572.0],["2022-05-10",17.083,17.1577,16.8341,17.0083,24576020.0],["2022-05-11",17.0083,17.2821,16.9751,17.1162,27985336.0],["2022-05-12",17.1162,17.39,17.0083,17.2904,20264305.0],["2022-05-13",17.2904,17.6887,17.2904109954834,17.5808,16431694.0],["2022-05-16",17.5808,17.7467,17.1411,17.1826,16029974.0],["2022-05-17",17.1826,17.5642,17.182552337646484,17.5227,15278270.0],["2022-05-18",17.5227,17.5808,17.1743,17.2489,17681580.0],["2022-05-19",17.2489,17.248926162719727,16.9419,17.0249,21342683.0],["2022-05-20",17.0249,17.6306,17.024913787841797,17.5476,28395753.0],["2022-05-23",17.5476,17.7716,17.39,17.4563,19126947.0],["2022-05-24",17.4563,17.6887,17.1826,17.2157,22090370.0],["2022-05-25",17.2157,17.4729,17.215740203857422,17.2987,15962344.0],["2022-05-26",17.2987,17.6721,17.1743,17.6223,22103362.0],["2022-05-27",17.6223,17.8795,17.62228012084961,17.6721,20910364.0],["2022-05-30",17.6721,17.8214,17.4232,17.4895,16252272.0],["2022-05-31",17.4895,17.7384,17.3402,17.6306,20896440.0],["2022-06-01",17.6306,17.6721,17.4232,17.531,15405890.0],["2022-06-02",17.531,17.5891,17.3817,17.4812,13494701.0],["2022-06-06",17.4812,17.6389,17.224,17.6223,22949740.0],["2022-06-07",17.6223,17.838,17.4978,17.7799,24547144.0],["2022-06-08",17.7799,17.9541,17.6389,17.8878,20656522.0],["2022-06-09",17.8878,18.1118,17.755,17.8878,23731949.0],["2022-06-10",17.8878,18.1533,17.5891,18.1201,34155451.0],["2022-06-13",18.1201,18.120084762573242,17.5725,17.6638,26653059.0],["2022-06-14",17.6638,18.1284,17.3983,18.0952,33189176.0],["2022-06-15",18.0952,19.7877,18.0205,19.4144,106917360.0],["2022-06-16",19.4144,19.41437530517578,18.7174,18.7174,52684559.0],["2022-06-17",18.7174,19.1904,18.5017,18.9912,33824499.0],["2022-06-20",18.9912,19.4808,18.8502,19.1074,32937276.0],["2022-06-21",19.1074,19.9869,19.0244,19.3978,44993683.0],["2022-06-22",19.3978,19.6633,19.207,19.2733,35638009.0],["2022-06-23",19.2733,19.8126,19.2733,19.7131,36965544.0],["2022-06-24",19.7131,19.8873,19.3563,19.4476,37371052.0],["2022-06-27",19.4476,19.7462,19.3563,19.5388,27084036.0],["2022-06-28",19.5388,19.53882598876953,19.1821,19.3978,24683754.0],["2022-06-29",19.3978,19.6965,19.2982,19.3563,24249263.0],["2022-06-30",19.3563,19.7297,19.2982,19.5222,22997553.0],["2022-07-01",19.5222,19.8126,19.3812,19.4642,16734878.0],["2022-07-04",19.4642,19.5388,19.1074,19.3729,22324790.0],["2022-07-05",19.3729,19.7877,19.2318,19.3895,32186107.0],["2022-07-06",19.3895,19.4393,19.0244,19.207,23654361.0],["2022-07-07",19.207,19.2899,19.041,19.0825,18001702.0],["2022-07-08",19.0825,19.3397,18.9664,18.9829,22238072.0],["2022-07-11",18.9829,19.0784,18.714,18.8268,16215323.0],["2022-07-12",18.8268,19.1304,18.826778411865234,18.9569,17828235.0],["2022-07-13",18.9569,19.0437,18.5752,18.6359,19786161.0],["2022-07-14",18.6359,18.7227,18.1761,18.3323,28314985.0],["2022-07-15",18.3323,18.4537,17.811695098876953,17.8117,26013874.0],["2022-07-18",17.8117,18.1587,17.811695098876953,18.1327,17481392.0],["2022-07-19",18.1327,18.2455,18.0199,18.2021,13461769.0],["2022-07-20",18.2021,18.3756,18.1848,18.2281,12127690.0],["2022-07-21",18.2281,18.228139877319336,17.8724,17.9418,12862970.0],["2022-07-22",17.9418,18.2455,17.8377,18.0112,15461614.0],["2022-07-25",18.0112,18.0633,17.8638,17.9505,9186520.0],["2022-07-26",17.9505,18.1154,17.950510025024414,18.0546,11807641.0],["2022-07-27",18.0546,18.05461883544922,17.777,17.8204,13233084.0],["2022-07-28",17.8204,18.1154,17.811695098876953,17.8117,16033702.0],["2022-07-29",17.8117,18.0026,17.456,17.5167,22889985.0],["2022-08-01",17.5167,17.516712188720703,17.2391,17.2738,20535375.0],["2022-08-02",17.2738,17.273784637451172,16.6925,16.9094,27597434.0],["2022-08-03",16.9094,17.0916,16.6318,16.6578,23130836.0],["2022-08-04",16.6578,16.8573,16.65779685974121,16.8226,16922368.0],["2022-08-05",16.8226,17.1263,16.7793,17.0829,16200610.0],["2022-08-08",17.0829,17.187,16.9094,16.9701,13146086.0],["2022-08-09",16.9701,17.0482,16.9007,16.9701,11482671.0],["2022-08-10",16.9701,17.0222,16.7446,16.8226,9988023.0],["2022-08-11",16.8226,17.482,16.82263946533203,17.3692,30371059.0],["2022-08-12",17.3692,17.5601,17.1784,17.4473,17210481.0],["2022-08-15",17.4473,17.5948,17.2651,17.3345,14856764.0],["2022-08-16",17.3345,17.482,17.2131,17.2304,11562968.0],["2022-08-17",17.2304,17.5254,17.1263,17.4213,20325856.0],["2022-08-18",17.4213,17.4386,17.187,17.2564,12250461.0],["2022-08-19",17.2564,17.508,17.187,17.2564,16374408.0],["2022-08-22",17.2564,17.3866,17.1523,17.1784,14399914.0],["2022-08-23",17.1784,17.2391,16.9354,17.0222,16832968.0],["2022-08-24",17.0222,17.5688,17.022186279296875,17.1003,33642977.0],["2022-08-25",17.1003,17.6902,17.10026741027832,17.5861,28010928.0],["2022-08-26",17.5861,17.6902,17.3952,17.6035,19364179.0],["2022-08-29",17.6035,17.603473663330078,17.2825,17.4994,20144802.0],["2022-08-30",17.4994,17.8377,17.4647,17.7596,27287776.0],["2022-08-31",17.7596,18.2889,17.6642,18.1934,38961508.0],["2022-09-01",18.1934,18.3062,18.0026,18.0633,22013502.0],["2022-09-02",18.0633,18.393,17.9332,18.0026,20684436.0],["2022-09-05",18.0026,18.1674,17.7249,18.1327,19680279.0],["2022-09-06",18.1327,18.4017,18.0633,18.2889,23309547.0],["2022-09-07",18.2889,18.2889,18.0286,18.2021,13534289.0],["2022-09-08",18.2021,18.4017,18.1501,18.1761,14202596.0],["2022-09-09",18.1761,18.6793,18.1674,18.6272,28046906.0],["2022-09-13",18.6272,18.9569,18.419,18.6706,25200828.0],["2022-09-14",18.6706,18.8008,18.3756,18.445,14169156.0],["2022-09-15",18.445,18.7227,18.3496,18.4884,20470856.0],["2022-09-16",18.4884,18.5231,17.9418,18.1154,39719945.0],["2022-09-19",18.1154,18.2021,17.6121,17.7163,18905159.0],["2022-09-20",17.7163,17.8464,17.4039,17.4386,13880549.0],["2022-09-21",17.4386,17.6642,17.3258,17.5688,11599639.0],["2022-09-22",17.5688,17.6382,17.4213,17.5774,8136601.0],["2022-09-23",17.5774,17.9505,17.482,17.6902,17589373.0],["2022-09-26",17.6902,17.690229415893555,17.2651,17.2651,16758850.0],["2022-09-27",17.2651,17.4386,17.2217,17.3779,11683037.0],["2022-09-28",17.3779,17.6469,17.2651,17.4213,14839807.0],["2022-09-29",17.4213,17.5948,17.161,17.187,14478205.0],["2022-09-30",17.187,17.7423,17.187026977539062,17.6382,19518941.0],["2022-10-10",17.6382,17.7857,17.43,17.4473,15203907.0],["2022-10-11",17.4473,17.6729,17.187,17.2304,18832127.0],["2022-10-12",17.2304,17.9679,17.1957,17.9679,22212118.0],["2022-10-13",17.9679,17.9939,17.7423,17.9505,14573750.0],["2022-10-14",17.9505,18.3062,17.950510025024414,18.0459,17072204.0],["2022-10-17",18.0459,18.1761,17.9592,18.0373,10582267.0],["2022-10-18",18.0373,18.1934,17.7336,17.777,11969631.0],["2022-10-19",17.777,17.9939,17.482,17.482,12704266.0],["2022-10-20",17.482,17.6035,17.351871490478516,17.3519,14690708.0],["2022-10-21",17.3519,17.5861,17.2217,17.2391,14308124.0],["2022-10-24",17.2391,17.3085,16.31075668334961,16.3108,39111500.0],["2022-10-25",16.3108,16.4409,16.0071,16.1806,26244685.0],["2022-10-26",16.1806,16.2761,15.8683,16.1546,38330333.0],["2022-10-27",16.1546,16.224,15.929,16.1112,19486876.0],["2022-10-28",16.1112,16.1459,15.6167,15.6254,25829121.0],["2022-10-31",15.6254,16.5884,15.5473,16.5103,43552590.0],["2022-11-01",16.5103,17.907127380371094,16.5016,17.9071,55393511.0],["2022-11-02",17.9071,17.9245,17.6555,17.8464,20921009.0],["2022-11-03",17.8464,17.846397399902344,17.482,17.7163,16926435.0],["2022-11-04",17.7163,18.6533,17.6989,18.5405,35284091.0],["2022-11-07",18.5405,18.8788,18.3149,18.714,21079129.0],["2022-11-08",18.714,18.7921,18.4797,18.7487,13443180.0],["2022-11-09",18.7487,18.766,18.2368,18.2889,19705709.0],["2022-11-10",18.2889,18.5578,18.2021,18.4624,14322762.0],["2022-11-11",18.4624,19.2866,18.462390899658203,19.1044,32181104.0],["2022-11-14",19.1044,19.8939,19.104408264160156,19.4601,48490185.0],["2022-11-15",19.4601,20.1455,19.3473,19.7464,29859646.0],["2022-11-16",19.7464,19.746427536010742,19.2519,19.3473,22481982.0],["2022-11-17",19.3473,19.8158,19.2866,19.7898,21659477.0],["2022-11-18",19.7898,20.0848,19.6944,19.9113,18012843.0],["2022-11-21",19.9113,19.911270141601562,19.356,19.8158,23834196.0],["2022-11-22",19.8158,20.6661,19.651,20.4058,34708128.0],["2022-11-23",20.4058,20.7008,20.0241,20.1889,28406959.0],["2022-11-24",20.1889,20.4752,19.8592,19.9199,16894103.0],["2022-11-25",19.9199,20.8136,19.7811,20.6921,34009292.0],["2022-11-28",20.6921,20.692106246948242,19.9547,20.3451,27722635.0],["2022-11-29",20.3451,21.2734,20.2236,21.204,61023157.0],["2022-11-30",21.204,21.3862,20.8222,21.1172,38008056.0],["2022-12-01",21.1172,21.4643,20.8222,20.9784,28442780.0],["2022-12-02",20.9784,21.0565,20.6314,20.6921,22357552.0],["2022-12-05",20.6921,22.0022,20.692106246948242,21.9848,43128850.0],["2022-12-06",21.9848,22.1323,21.5163,22.0716,29022179.0],["2022-12-07",22.0716,22.0803,21.3428,21.5597,28096599.0],["2022-12-08",21.5597,21.7419,21.4209,21.6985,20063699.0],["2022-12-09",21.6985,22.0803,21.204,21.9328,42813553.0],["2022-12-12",21.9328,21.932764053344727,20.8049,20.8569,39446421.0],["2022-12-13",20.8569,21.4296,20.856948852539062,21.2907,25559281.0],["2022-12-14",21.2907,21.3862,20.8656,21.2821,16959928.0],["2022-12-15",21.2821,21.4209,20.909,20.9784,12234814.0],["2022-12-16",20.9784,21.438234329223633,20.8309,21.4382,20652491.0],["2022-12-19",21.4382,21.4556,20.7355,20.8309,21720183.0],["2022-12-20",20.8309,20.9524,20.5359,20.6921,14914201.0],["2022-12-21",20.6921,20.9611,20.562,20.8222,9831489.0],["2022-12-22",20.8222,21.1259,20.7181,20.7789,10401781.0],["2022-12-23",20.7789,20.9871,20.4839,20.7962,11060081.0],["2022-12-26",20.7962,21.0738,20.3451,20.3711,16833412.0],["2022-12-27",20.3711,21.0218,20.371095657348633,20.935,13121902.0],["2022-12-28",20.935,21.3862,20.8222,21.0565,23425267.0],["2022-12-29",21.0565,21.056493759155273,20.3711,20.7095,18740411.0],["2022-12-30",20.7095,21.4643,20.6748,21.2734,22547024.0],["2023-01-03",21.2734,21.273391723632812,20.4926,20.7528,35381437.0],["2023-01-04",20.7528,21.5163,20.75283432006836,21.4382,34367393.0],["2023-01-05",21.4382,21.9414,21.438234329223633,21.6898,32095163.0],["2023-01-06",21.6898,21.8287,21.3862,21.5423,21041506.0],["2023-01-09",21.5423,21.6898,21.3168,21.5944,25698107.0],["2023-01-10",21.5944,21.6118,20.8656,20.9611,29757527.0],["2023-01-11",20.9611,21.8894,20.9610595703125,21.7592,34710439.0],["2023-01-12",21.7592,22.0369,21.6118,22.0195,22452552.0],["2023-01-13",22.0195,22.5141,21.9067,22.5141,25481424.0],["2023-01-16",22.5141,22.9478,22.51405143737793,22.757,38221178.0],["2023-01-17",22.757,22.756977081298828,21.9501,22.436,22347669.0],["2023-01-18",22.436,22.5574,22.0976,22.3926,18772877.0],["2023-01-19",22.3926,22.5401,22.1757,22.4186,14816091.0],["2023-01-20",22.4186,23.078,22.3839,22.809,28578748.0],["2023-01-30",22.809,23.5118,22.4273,22.5574,37392509.0],["2023-01-31",22.5574,23.13,22.3492,22.3839,22583704.0],["2023-02-01",22.3839,22.5488,22.2017,22.5488,18107459.0],["2023-02-02",22.5488,22.7743,22.3319,22.4273,20214967.0],["2023-02-03",22.4273,22.42729377746582,21.8981,22.1236,22998456.0],["2023-02-06",22.1236,22.2277,21.7245,22.1583,20029820.0],["2023-02-07",22.1583,22.2711,21.8373,22.0369,17820337.0],["2023-02-08",22.0369,22.5488,22.0022,22.3405,15738811.0],["2023-02-09",22.3405,23.2342,22.2538,23.1561,32261229.0],["2023-02-10",23.1561,23.156068801879883,22.7309,22.9218,16383733.0],["2023-02-13",22.9218,23.5638,22.488,23.5378,35316047.0],["2023-02-14",23.5378,24.1798,23.2949,24.0844,29789690.0],["2023-02-15",24.0844,24.1885,23.8501,23.9716,13800531.0],["2023-02-16",23.9716,24.5616,23.7721,23.8762,26093529.0],["2023-02-17",23.8762,24.1798,23.5205,23.5291,16217814.0],["2023-02-20",23.5291,24.9173,23.529136657714844,24.8826,40257436.0],["2023-02-21",24.8826,24.8826,24.5182,24.8479,18312888.0],["2023-02-22",24.8479,24.9433,24.5182,24.5529,15559955.0],["2023-02-23",24.5529,24.978,24.2319,24.3013,17508007.0],["2023-02-24",24.3013,24.362,23.9369,23.9976,17706175.0],["2023-02-27",23.9976,24.1017,23.6419,23.7721,21603090.0],["2023-02-28",23.7721,24.0844,23.6246,23.9629,15239404.0],["2023-03-01",23.9629,24.899932861328125,23.7634,24.8999,29562654.0],["2023-03-02",24.8999,25.1515,24.6223,24.926,14801661.0],["2023-03-03",24.926,25.3164,24.6223,24.7264,12977061.0],["2023-03-06",24.7264,24.72641372680664,24.0931,24.3013,20990622.0],["2023-03-07",24.3013,24.5876,23.7374,23.7721,25046244.0],["2023-03-08",23.7721,23.9022,23.425,23.5638,18455284.0],["2023-03-09",23.5638,23.6593,23.0867,23.2862,20334482.0],["2023-03-10",23.2862,23.286209106445312,22.5661,22.6355,32912851.0],["2023-03-13",22.6355,23.4858,22.635513305664062,23.399,21456535.0],["2023-03-14",23.399,23.39899444580078,22.6182,22.757,24961679.0],["2023-03-15",22.757,23.2168,22.756977081298828,22.9305,16146360.0],["2023-03-16",22.9305,23.0433,22.6268,22.7743,12765204.0],["2023-03-17",22.7743,23.9976,22.774330139160156,23.373,29134637.0],["2023-03-20",23.373,24.3273,23.372968673706055,23.8848,31025551.0],["2023-03-21",23.8848,24.1451,22.9912,23.0433,32207734.0],["2023-03-22",23.0433,23.2255,22.7396,22.809,27744830.0],["2023-03-23",22.809,23.5291,22.7483,23.5118,27898490.0],["2023-03-24",23.5118,23.51178550720215,22.6268,22.809,28227183.0],["2023-03-27",22.809,22.80903434753418,21.5163,22.167,50255965.0],["2023-03-28",22.167,22.4707,21.9588,22.2624,25460876.0],["2023-03-29",22.2624,22.6355,22.141,22.2972,17484869.0],["2023-03-30",22.2972,22.6615,21.9154,22.3405,17899430.0],["2023-03-31",22.3405,22.8004,22.3405,22.488,19020427.0],["2023-04-03",22.488,23.078,22.4446,22.8698,26486708.0],["2023-04-04",22.8698,23.0606,22.6876,23.0086,18626376.0],["2023-04-06",23.0086,23.00857925415039,22.6702,22.7223,12295127.0],["2023-04-07",22.7223,23.5118,22.722274780273438,23.1821,19056701.0],["2023-04-10",23.1821,24.1625,23.1647,23.8588,27411055.0],["2023-04-11",23.8588,23.989,23.2862,23.3903,24504606.0],["2023-04-12",23.3903,24.2232,23.390317916870117,23.9456,22904757.0],["2023-04-13",23.9456,24.1278,23.6506,24.0323,19764427.0],["2023-04-14",24.0323,24.2492,23.7721,23.9196,14057150.0],["2023-04-17",23.9196,24.8826,23.6593,24.8826,33284880.0],["2023-04-18",24.8826,26.4442,24.88258171081543,26.2794,71710138.0],["2023-04-19",26.2794,26.531,26.1059,26.2447,34365377.0],["2023-04-20",26.2447,26.8086,25.9758,26.7132,41959105.0],["2023-04-21",26.7132,26.713205337524414,25.594,25.6634,34871138.0],["2023-04-24",25.6634,26.6178,25.663415908813477,26.0885,34133096.0],["2023-04-25",26.0885,26.6351,25.9063,26.0278,26859417.0],["2023-04-26",26.0278,26.1579,25.1082,25.5159,27613983.0],["2023-04-27",25.5159,27.5027,25.51592445373535,27.2164,61656711.0],["2023-04-28",27.2164,28.0927,26.4442,27.0776,76716326.0],["2023-05-04",27.0776,29.6717,26.6525,29.5676,78719629.0],["2023-05-05",29.5676,30.0795,28.752,28.9776,53571009.0],["2023-05-08",28.9776,30.6955,28.8215,30.305,75070219.0],["2023-05-09",30.305,30.4352,29.2379,29.5502,46108520.0],["2023-05-10",29.5502,29.6717,27.9365,28.2488,56794799.0],["2023-05-11",28.2488,28.8475,27.8411,28.0319,33759426.0],["2023-05-12",28.0319,28.2228,27.3899,27.4593,33774476.0],["2023-05-15",27.4593,29.4982,26.9908,29.1078,63680844.0],["2023-05-16",29.1078,29.4114,28.3963,28.6046,39771670.0],["2023-05-17",28.6046,28.60455894470215,26.7392,27.1557,67706732.0],["2023-05-18",27.1557,27.9886,26.8954,27.5287,28098427.0],["2023-05-19",27.5287,27.5634,26.6091,26.9041,27033665.0],["2023-05-22",26.9041,27.6762,26.5831,27.4507,25657710.0],["2023-05-23",27.4507,27.45065689086914,26.114564895629883,26.1146,37457685.0],["2023-05-24",26.1146,26.236,24.8826,24.9867,50219502.0],["2023-05-25",24.9867,25.1082,24.4661,24.8392,23905662.0],["2023-05-26",24.8392,25.0735,24.4401,24.6917,23027879.0],["2023-05-29",24.6917,24.8045,24.1972,24.4054,31731661.0],["2023-05-30",24.4054,24.7785,24.1278,24.3967,28257250.0],["2023-05-31",24.3967,24.396728515625,23.8241,24.1625,24087155.0],["2023-06-01",24.1625,24.7091,23.9109,24.4661,37098873.0],["2023-06-02",24.4661,25.3251,24.46613883972168,24.7698,41022197.0],["2023-06-05",24.7698,25.0387,24.3707,24.7351,19852781.0],["2023-06-06",24.7351,26.0278,24.5876,25.3945,46263073.0],["2023-06-07",25.3945,26.0191,25.247,25.4378,39365449.0],["2023-06-08",25.4378,26.0018,25.1168,25.8109,35461958.0],["2023-06-09",25.8109,26.4876,25.8109073638916,25.863,74838753.0],["2023-06-12",25.863,26.5484,25.594,25.8283,40695439.0],["2023-06-13",25.8283,25.9584,25.3424,25.8109,24714035.0],["2023-06-14",25.8109,26.3575,25.5159,25.6981,24413987.0],["2023-06-15",25.6981,26.1319,24.8132,24.952,46717302.0],["2023-06-16",24.952,25.2036,24.4228,24.7264,39574109.0],["2023-06-19",24.7264,24.72641372680664,23.9369,24.1538,40920854.0],["2023-06-20",24.1538,24.2059,23.4858,23.6246,33315943.0],["2023-06-21",23.6246,23.72,23.078,23.0953,28052431.0],["2023-06-26",23.0953,23.095338821411133,22.4099,22.5488,29069239.0],["2023-06-27",22.5488,23.2775,22.3579,23.1387,33891190.0],["2023-06-28",23.1387,23.6246,23.138717651367188,23.4511,30417500.0],["2023-06-29",23.4511,23.9199,23.0904,23.6584,25023877.0],["2023-06-30",23.6584,23.7215,23.397,23.424,18239705.0],["2023-07-03",23.424,24.6863,23.2617,24.524,43887745.0],["2023-07-04",24.524,24.7854,24.1633,24.6412,29622707.0],["2023-07-05",24.6412,24.9117,24.3887,24.4248,17721305.0],["2023-07-06",24.4248,25.3264,24.2535,24.7223,32237747.0],["2023-07-07",24.7223,25.1551,24.4879,24.7674,27072794.0],["2023-07-10",24.7674,25.074,24.1904,24.2805,26614027.0],["2023-07-11",24.2805,24.551,24.2535,24.4248,14563882.0],["2023-07-12",24.4248,25.3354,24.3977,24.8035,29991522.0],["2023-07-13",24.8035,25.9215,24.803478240966797,25.7953,36987729.0],["2023-07-14",25.7953,26.3092,25.7412,26.1289,26810018.0],["2023-07-17",26.1289,26.12885284423828,25.2543,25.3354,23780732.0],["2023-07-18",25.3354,25.4707,24.8666,24.9027,25052226.0],["2023-07-19",24.9027,24.9297,24.56,24.8395,23164918.0],["2023-07-20",24.8395,25.0199,24.1273,24.2355,23697633.0],["2023-07-21",24.2355,24.4068,23.7215,23.8748,26830632.0],["2023-07-24",23.8748,23.87481117248535,23.4511,23.5683,24604967.0],["2023-07-25",23.5683,25.9215,23.568262100219727,25.9215,72306297.0],["2023-07-26",25.9215,26.5977,25.8313,26.4895,51166016.0],["2023-07-27",26.4895,27.0034,25.9305,26.0477,88577881.0],["2023-07-28",26.0477,27.9952,25.6059,27.5895,129094748.0],["2023-07-31",27.5895,28.0222,26.9403,26.9583,84780976.0],["2023-08-01",26.9583,27.5895,26.4985,26.76,51892276.0],["2023-08-02",26.76,27.0936,26.3272,26.5797,34300376.0],["2023-08-03",26.5797,27.4362,26.4444,27.3551,53921068.0],["2023-08-04",27.3551,28.464,27.2739,27.3641,63700614.0],["2023-08-07",27.3641,27.36406707763672,26.2731,26.4895,44368896.0],["2023-08-08",26.4895,26.7149,25.8674,26.3993,25512217.0],["2023-08-09",26.3993,26.6608,26.219,26.5165,20640870.0],["2023-08-10",26.5165,26.8592,26.2911,26.796,24542999.0],["2023-08-11",26.796,27.0305,25.6239,25.7412,43187026.0],["2023-08-14",25.7412,25.7953,25.11,25.642,27393205.0],["2023-08-15",25.642,26.4084,25.4797,26.1289,27780644.0],["2023-08-16",26.1289,26.3993,25.6961,25.8403,25033474.0],["2023-08-17",25.8403,25.840335845947266,25.1731,25.5338,29990960.0],["2023-08-18",25.5338,26.6157,25.533784866333008,25.7141,28111191.0],["2023-08-21",25.7141,25.714109420776367,24.523977279663086,24.524,42521649.0],["2023-08-22",24.524,25.2453,24.523977279663086,25.083,25343176.0],["2023-08-23",25.083,25.2453,24.5871,24.6322,15298451.0],["2023-08-24",24.6322,24.7674,24.0732,24.3346,25992574.0],["2023-08-25",24.3346,24.9387,24.1273,24.6141,23014605.0],["2023-08-28",24.6141,26.769,24.6141357421875,25.3354,53497182.0],["2023-08-29",25.3354,25.4617,24.533,25.0018,38716514.0],["2023-08-30",25.0018,25.3174,24.551,25.1641,30649096.0],["2023-08-31",25.1641,25.8133,24.9387,24.9748,29382805.0],["2023-09-01",24.9748,26.8141,24.97478485107422,26.3723,49540527.0],["2023-09-04",26.3723,27.7247,26.192,27.4001,55851903.0],["2023-09-05",27.4001,27.400131225585938,26.9583,27.0665,24626541.0],["2023-09-06",27.0665,27.5895,26.9042,27.4813,31834058.0],["2023-09-07",27.4813,27.5895,27.0124,27.3551,24190111.0],["2023-09-08",27.3551,27.4542,26.76,27.2829,18655470.0],["2023-09-11",27.2829,27.7968,26.787,26.9223,32707167.0],["2023-09-12",26.9223,26.922277450561523,26.2731,26.4534,24672208.0],["2023-09-13",26.4534,26.6518,26.0477,26.192,14387734.0],["2023-09-14",26.192,26.4985,26.1379,26.3633,20091020.0],["2023-09-15",26.3633,26.9583,26.228,26.3362,24586716.0],["2023-09-18",26.3362,26.5977,25.8854,26.4985,19123314.0],["2023-09-19",26.4985,26.8592,26.201,26.7239,17037601.0],["2023-09-20",26.7239,26.7329,26.1018,26.4444,20269223.0],["2023-09-21",26.4444,26.4985,26.1018,26.3002,13723246.0],["2023-09-22",26.3002,26.8231,25.9485,26.7329,24261958.0],["2023-09-25",26.7329,26.732934951782227,26.3272,26.5616,19505116.0],["2023-09-26",26.5616,26.8952,26.1469,26.4264,20291234.0],["2023-09-27",26.4264,26.5977,26.1289,26.1379,14106990.0],["2023-09-28",26.1379,26.3182,25.5608,25.7772,22361639.0],["2023-10-09",25.7772,25.7772216796875,25.1551,25.651,16717829.0],["2023-10-10",25.651,26.0477,25.3625,25.3895,11854024.0],["2023-10-11",25.3895,25.9846,25.3895263671875,25.7592,16709969.0],["2023-10-12",25.7592,27.2559,25.75918960571289,26.9493,41071827.0],["2023-10-13",26.9493,27.1747,26.3723,27.0936,22289473.0],["2023-10-16",27.0936,27.2108,26.6428,26.8772,17259170.0],["2023-10-17",26.8772,27.8329,26.877195358276367,27.5714,30913096.0],["2023-10-18",27.5714,27.7518,27.2288,27.2829,14707466.0],["2023-10-19",27.2829,27.282922744750977,26.4174,26.4895,20762616.0],["2023-10-20",26.4895,26.489500045776367,25.4256,25.7141,29875457.0],["2023-10-23",25.7141,26.0026,25.2543,25.678,18218539.0],["2023-10-24",25.678,26.0026,25.1731,25.6961,22001201.0],["2023-10-25",25.6961,26.4174,25.5338,25.8764,20914062.0],["2023-10-26",25.8764,26.21,25.3535,25.7051,18926041.0],["2023-10-27",25.7051,25.705093383789062,24.1273,24.7945,45310493.0],["2023-10-30",24.7945,25.074,23.983,24.4699,40092512.0],["2023-10-31",24.4699,25.1551,24.4338,25.0199,25136676.0],["2023-11-01",25.0199,25.2453,24.533,24.7945,18249387.0],["2023-11-02",24.7945,25.1371,24.4428,24.4518,15787411.0],["2023-11-03",24.4518,24.6051,24.1904,24.2896,23579685.0],["2023-11-06",24.2896,24.7043,24.2445,24.3977,34253870.0],["2023-11-07",24.3977,24.397748947143555,23.2256,23.3429,57569120.0],["2023-11-08",23.3429,23.342857360839844,22.6306,22.7478,56812801.0],["2023-11-09",22.7478,22.9822,22.3601,22.6306,51181213.0],["2023-11-10",22.6306,22.630582809448242,21.6478,21.765,65035225.0],["2023-11-13",21.765,21.9003,21.4495,21.8462,39517683.0],["2023-11-14",21.8462,21.9634,21.5757,21.7199,45760672.0],["2023-11-15",21.7199,22.288,21.719947814941406,22.1798,57291635.0],["2023-11-16",22.1798,22.179771423339844,21.6027,21.7921,39034331.0],["2023-11-17",21.7921,21.792076110839844,21.3954,21.7831,26889601.0],["2023-11-20",21.7831,21.9634,21.6839,21.8822,24075522.0],["2023-11-21",21.8822,22.5134,21.882238388061523,22.2158,47248927.0],["2023-11-22",22.2158,22.333,22.0175,22.0716,20763739.0],["2023-11-23",22.0716,22.3871,21.9634,22.3691,24200687.0],["2023-11-24",22.3691,22.3962,22.1617,22.2068,17450776.0],["2023-11-27",22.2068,22.6757,21.9454,22.2519,34982202.0],["2023-11-28",22.2519,22.5675,22.1617,22.2699,20388693.0],["2023-11-29",22.2699,22.4953,21.5216,21.6839,30558207.0],["2023-11-30",21.6839,21.9454,21.5667,21.7199,19027401.0],["2023-12-01",21.7199,21.729,21.197,21.5577,28583749.0],["2023-12-04",21.5577,21.729,21.2331,21.2511,21274152.0],["2023-12-05",21.2511,21.25110626220703,20.638,20.6831,23036434.0],["2023-12-06",20.6831,20.8995,20.5659,20.7823,20858732.0],["2023-12-07",20.7823,21.0978,20.5569,21.0167,29473084.0],["2023-12-08",21.0167,21.2782,20.7913,20.8183,55636364.0],["2023-12-11",20.8183,21.0437,20.2683,20.9536,38730878.0],["2023-12-12",20.9536,21.5036,20.8003,21.3863,28268541.0],["2023-12-13",21.3863,21.5036,21.0708,21.2782,22577008.0],["2023-12-14",21.2782,21.738,21.0077,21.0437,16909093.0],["2023-12-15",21.0437,21.4855,20.962589263916016,20.9626,23231981.0],["2023-12-18",20.9626,21.1519,20.5839,20.9806,15710838.0],["2023-12-19",20.9806,21.0528,20.7282,20.9175,17805697.0],["2023-12-20",20.9175,20.917510986328125,20.439651489257812,20.4397,22741497.0],["2023-12-21",20.4397,20.5028,20.1061,20.4126,27325306.0],["2023-12-22",20.4126,21.0528,20.2683,20.7823,26920835.0],["2023-12-25",20.7823,21.0708,20.656,20.8814,14607927.0],["2023-12-26",20.8814,20.8905,20.5118,20.5749,12623500.0],["2023-12-27",20.5749,20.7372,20.3405,20.4937,21751339.0],["2023-12-28",20.4937,21.5757,20.4126,21.5486,36263683.0],["2023-12-29",21.5486,21.6118,21.3323,21.4404,29290727.0],["2024-01-02",21.4404,21.7831,21.2241,21.4765,26199454.0],["2024-01-03",21.4765,21.9634,21.3773,21.765,25424139.0],["2024-01-04",21.765,22.0896,21.5937,21.8011,30136356.0],["2024-01-05",21.8011,22.1617,21.5577,21.8462,28707604.0],["2024-01-08",21.8462,22.0175,21.3773,21.5486,24840191.0],["2024-01-09",21.5486,21.6118,21.215,21.3413,17785979.0],["2024-01-10",21.3413,21.34126853942871,20.4216,20.4937,36957957.0],["2024-01-11",20.4937,20.493745803833008,19.8446,20.2774,28926151.0],["2024-01-12",20.2774,20.277360916137695,19.52,19.7815,28467519.0],["2024-01-15",19.7815,20.1331,19.4749,19.8806,25435155.0],["2024-01-16",19.8806,20.3765,19.8356,20.3134,31476922.0],["2024-01-17",20.3134,20.313425064086914,19.8806,19.9618,25716839.0],["2024-01-18",19.9618,20.1962,19.4118,20.1331,36441898.0],["2024-01-19",20.1331,20.133102416992188,19.6733,19.9798,27543429.0],["2024-01-22",19.9798,20.1511,19.493,19.6913,35418583.0],["2024-01-23",19.6913,19.8806,19.1774,19.6462,32013755.0],["2024-01-24",19.6462,20.8003,19.646230697631836,20.647,44523461.0],["2024-01-25",20.647,22.4953,20.5118,22.333,72491827.0],["2024-01-26",22.333,22.6216,22.0445,22.4232,46006756.0],["2024-01-29",22.4232,23.2617,22.315,22.7388,55684546.0],["2024-01-30",22.7388,22.738773345947266,22.1888,22.2158,34221609.0],["2024-01-31",22.2158,22.6306,21.8191,22.4142,43918768.0],["2024-02-01",22.4142,22.41419219970703,21.6659,21.747,40985415.0],["2024-02-02",21.747,22.0355,21.1339,21.5937,39980627.0],["2024-02-05",21.5937,22.0896,21.0257,21.7109,46839438.0],["2024-02-06",21.7109,22.874,21.5126,22.856,44516269.0],["2024-02-07",22.856,23.2617,22.4232,23.1986,48662684.0],["2024-02-08",23.1986,23.8027,23.198598861694336,23.4601,37151892.0],["2024-02-19",23.4601,23.8027,23.1716,23.7396,30729646.0],["2024-02-20",23.7396,23.7937,23.2888,23.424,25746308.0],["2024-02-21",23.424,24.6141,22.9732,24.1182,46153154.0],["2024-02-22",24.1182,24.32561683654785,23.8117,24.3256,25068187.0],["2024-02-23",24.3256,24.7043,24.1904,24.3707,26019795.0],["2024-02-26",24.3707,24.370702743530273,23.3068,23.5232,34772830.0],["2024-02-27",23.5232,23.52318000793457,23.0363,23.3338,33128514.0],["2024-02-28",23.3338,23.4871,22.9281,22.9281,31497308.0],["2024-02-29",22.9281,23.1625,22.7748,23.0994,26836000.0],["2024-03-01",23.0994,23.099422454833984,22.5314,22.7839,42084075.0],["2024-03-04",22.7839,22.783857345581055,22.3511,22.5044,32502994.0],["2024-03-05",22.5044,22.9281,22.1798,22.9191,44663608.0],["2024-03-06",22.9191,23.0002,22.5044,22.6035,31185450.0],["2024-03-07",22.6035,22.9912,22.4503,22.5044,34669567.0],["2024-03-08",22.5044,22.7207,22.2068,22.4593,23517404.0],["2024-03-11",22.4593,22.7388,22.3601,22.6216,26546383.0],["2024-03-12",22.6216,22.9011,22.2249,22.6125,52200169.0],["2024-03-13",22.6125,22.612546920776367,20.9265,21.0077,130313335.0],["2024-03-14",21.0077,21.0437,20.7011,20.8364,47089937.0],["2024-03-15",20.8364,20.9265,20.4487,20.6831,48004129.0],["2024-03-18",20.6831,21.1159,20.638,21.0257,46388927.0],["2024-03-19",21.0257,21.02570152282715,20.7642,20.8003,27394357.0],["2024-03-20",20.8003,20.9626,20.6831,20.8905,27284015.0],["2024-03-21",20.8905,21.188,20.8273,20.8905,34437915.0],["2024-03-22",20.8905,20.890459060668945,20.2954,20.4306,43909915.0],["2024-03-25",20.4306,20.5478,20.2683,20.2683,27722587.0],["2024-03-26",20.2683,20.4937,20.2593,20.4397,24919499.0],["2024-03-27",20.4397,20.629,20.3315,20.3765,27204546.0],["2024-03-28",20.3765,20.638,20.1061,20.3946,29604793.0],["2024-03-29",20.3946,21.17,20.39457130432129,20.7372,34792474.0],["2024-04-01",20.7372,21.4404,20.737184524536133,21.3863,45959041.0],["2024-04-02",21.3863,21.7831,21.2691,21.3413,43322740.0],["2024-04-03",21.3413,21.5937,21.206,21.2872,26616835.0],["2024-04-08",21.2872,21.287172317504883,20.8724,21.0437,24044850.0],["2024-04-09",21.0437,21.197,20.8905,20.9265,24639030.0],["2024-04-10",20.9265,21.0347,20.4667,20.5208,26888459.0],["2024-04-11",20.5208,20.8995,20.3044,20.6741,23439101.0],["2024-04-12",20.6741,20.7011,19.9077,19.9347,41988949.0],["2024-04-15",19.9347,21.305204391479492,19.93474578857422,21.3052,66948674.0],["2024-04-16",21.3052,21.3323,20.8454,21.0437,34911908.0],["2024-04-17",21.0437,21.2872,20.5749,21.206,43293544.0],["2024-04-18",21.206,22.1798,21.1068,21.8822,69488379.0],["2024-04-19",21.8822,22.0896,21.6749,21.8732,35128200.0],["2024-04-22",21.8732,22.4863,21.7921,21.9544,41706405.0],["2024-04-23",21.9544,22.0265,21.5667,21.6749,23384084.0],["2024-04-24",21.6749,22.4052,21.67486572265625,22.324,54550512.0],["2024-04-25",22.324,22.874,22.0716,22.7207,51529897.0],["2024-04-26",22.7207,22.9822,22.333,22.874,44199049.0],["2024-04-29",22.874,24.2084,22.8740177154541,23.9379,62928506.0],["2024-04-30",23.9379,24.0191,23.2347,23.2617,37816432.0],["2024-05-06",23.2617,24.524,23.26171112060547,24.2535,56280067.0],["2024-05-07",24.2535,24.6051,24.0191,24.4789,38596862.0],["2024-05-08",24.4789,24.515,23.8207,23.8928,27284889.0],["2024-05-09",23.8928,24.2986,23.8478,24.1182,26800701.0],["2024-05-10",24.1182,25.0379,24.118247985839844,24.9297,44163509.0],["2024-05-13",24.9297,25.2633,24.1633,25.0108,44054592.0],["2024-05-14",25.0108,25.1551,24.7854,24.9748,20303887.0],["2024-05-15",24.9748,25.0379,24.4789,24.6141,20435208.0],["2024-05-16",24.6141,25.3985,24.5871,25.1822,34004834.0],["2024-05-17",25.1822,26.1379,25.1281,26.1018,48901638.0],["2024-05-20",26.1018,27.1296,26.0297,26.8682,63304983.0],["2024-05-21",26.8682,26.9944,26.5436,26.778,26254305.0],["2024-05-22",26.778,27.1567,26.5616,26.7149,24097825.0],["2024-05-23",26.7149,26.8411,26.4805,26.751,24093472.0],["2024-05-24",26.751,26.75096893310547,26.0387,26.0657,30152162.0],["2024-05-27",26.0657,26.6338,26.0657,26.4625,25105630.0],["2024-05-28",26.4625,26.8682,26.219,26.3182,18928351.0],["2024-05-29",26.3182,26.4174,25.8764,26.0026,24972507.0],["2024-05-30",26.0026,26.2911,25.66,25.8403,21310290.0],["2024-05-31",25.8403,26.3993,25.8403,25.9485,21053518.0],["2024-06-03",25.9485,26.219,25.6149,26.0477,17718398.0],["2024-06-04",26.0477,26.2731,25.7862,26.1379,19741910.0],["2024-06-05",26.1379,26.4715,25.9756,26.0748,15143200.0],["2024-06-06",26.0748,26.228,25.4617,25.5608,31813653.0],["2024-06-07",25.5608,26.0657,25.3264,25.5248,18900791.0],["2024-06-11",25.5248,25.5879,25.0379,25.3535,19493213.0],["2024-06-12",25.3535,25.5158,24.9568,25.11,22959600.0],["2024-06-13",25.11,25.5789,24.9928,25.3444,15986394.0],["2024-06-14",25.3444,26.0207,25.1551,25.8133,31009464.0],["2024-06-17",25.8133,25.8764,25.4526,25.669,20388389.0],["2024-06-18",25.669,26.1469,25.633,25.6871,17487477.0],["2024-06-19",25.6871,25.9575,25.4256,25.6961,16255692.0],["2024-06-20",25.6961,26.0297,25.4526,25.678,18026020.0],["2024-06-21",25.678,25.9756,25.5969,25.669,18742920.0],["2024-06-24",25.669,25.9034,25.2543,25.6871,22577828.0],["2024-06-25",25.6871,25.9936,25.3444,25.4797,18350621.0],["2024-06-26",25.4797,25.5158,24.8215,25.0108,26959062.0],["2024-06-27",25.0108,25.2723,24.8035,25.1641,19998697.0],["2024-06-28",25.1641,25.4526,25.0379,25.119,17718684.0],["2024-07-01",25.119,25.7502,24.5691,25.7321,26645676.0],["2024-07-02",25.7321,26.3092,25.5067,25.5969,27380368.0],["2024-07-03",25.5969,26.0567,25.3805,25.9215,21439323.0],["2024-07-04",25.9215,26.3993,25.7321,25.7953,20763500.0],["2024-07-08",25.7953,25.79525375366211,25.092,25.4617,19618112.0],["2024-07-09",25.4617,26.237,25.1281,26.0657,18897997.0],["2024-07-10",26.0657,26.219,25.9125,26.0838,16028197.0],["2024-07-11",26.0838,26.2731,25.4256,25.4707,28084081.0],["2024-07-12",25.4707,26.1442,25.3678,25.901,28021127.0],["2024-07-15",25.901,26.4809,25.8261,26.3219,21090792.0],["2024-07-16",26.3219,26.4341,25.7513,26.4248,21678768.0],["2024-07-17",26.4248,27.5566,26.219,27.4256,39737021.0],["2024-07-18",27.4256,27.9401,27.2853,27.884,34061422.0],["2024-07-19",27.884,27.88397789001465,27.3976,27.7811,25866957.0],["2024-07-22",27.7811,27.781085968017578,27.2199,27.5847,22531184.0],["2024-07-23",27.5847,27.6127,27.0795,27.1731,18432169.0],["2024-07-24",27.1731,27.3882,26.696,26.8457,18886862.0],["2024-07-25",26.8457,26.986,26.3312,26.6399,21236777.0],["2024-07-26",26.6399,26.8083,25.8729,26.1629,21534765.0],["2024-07-29",26.1629,27.0047,25.9571,26.7054,18449373.0],["2024-07-30",26.7054,26.7989,26.2658,26.6025,16147164.0],["2024-07-31",26.6025,27.7343,26.5183,27.6408,28488500.0],["2024-08-01",27.6408,28.0336,27.1357,27.6314,21516432.0],["2024-08-02",27.6314,27.7156,26.8363,26.9579,20698500.0],["2024-08-05",26.9579,27.594,26.7615,27.2386,27315606.0],["2024-08-06",27.2386,27.4724,25.3958,25.6765,47384832.0],["2024-08-07",25.6765,25.9477,25.2368,25.321,26933085.0],["2024-08-08",25.321,25.7139,25.0965,25.3117,15312648.0],["2024-08-09",25.3117,25.8916,25.1901,25.5642,15483628.0],["2024-08-12",25.5642,25.6952,25.3117,25.6203,9648358.0],["2024-08-13",25.6203,25.929,25.5549,25.8074,12278470.0],["2024-08-14",25.8074,26.1348,25.6297,25.8542,12305455.0],["2024-08-15",25.8542,26.6586,25.6578,25.8261,25099100.0],["2024-08-16",25.8261,26.4902,25.7326,26.0319,21686511.0],["2024-08-19",26.0319,26.7615,25.9758,26.7522,23138239.0],["2024-08-20",26.7522,26.7989,26.3874,26.6586,15266219.0],["2024-08-21",26.6586,26.7054,25.8916,26.1816,20052084.0],["2024-08-22",26.1816,26.3967,25.929,26.06,15013551.0],["2024-08-23",26.06,26.9018,26.0038,26.8457,29656208.0],["2024-08-26",26.8457,27.1824,26.6399,27.0515,19328602.0],["2024-08-27",27.0515,27.1357,26.7709,27.0421,15940071.0],["2024-08-28",27.0421,27.2199,26.668,26.7896,16777108.0],["2024-08-29",26.7896,27.1076,25.9103,25.9571,26787709.0],["2024-08-30",25.9571,28.2114,25.957075119018555,27.725,74268888.0],["2024-09-02",27.725,28.174,27.5753,27.8746,41635464.0],["2024-09-03",27.8746,27.8933,27.5005,27.6408,24653421.0],["2024-09-04",27.6408,28.174,27.435,27.5566,24594962.0],["2024-09-05",27.5566,28.3891,27.556591033935547,28.2955,32777338.0],["2024-09-06",28.2955,29.3806,28.1739,28.9877,39854009.0],["2024-09-09",28.9877,28.98773765563965,27.912,28.1178,42416196.0],["2024-09-10",28.1178,28.2301,27.7343,27.9495,23568055.0],["2024-09-11",27.9495,28.1272,27.6875,27.8746,18641840.0],["2024-09-12",27.8746,28.1178,27.3415,27.5192,24528718.0],["2024-09-13",27.5192,28.0523,27.435,27.7343,17268323.0],["2024-09-18",27.7343,28.6136,27.6501,28.4826,28203272.0],["2024-09-19",28.4826,28.7071,28.1646,28.5013,27691701.0],["2024-09-20",28.5013,28.5762,28.0243,28.3236,25827038.0],["2024-09-23",28.3236,28.9223,28.1552,28.7258,19957713.0],["2024-09-24",28.7258,30.6995,28.6791,30.6527,67544568.0],["2024-09-25",30.6527,31.7378,30.1757,30.3815,65791984.0],["2024-09-26",30.3815,32.4487,30.1944,32.4393,69885765.0],["2024-09-27",32.4393,33.487,32.4393310546875,33.4589,33907446.0],["2024-09-30",33.4589,36.8076,33.45890426635742,36.5738,114938389.0],["2024-10-08",36.5738,40.2311,36.2931,38.1265,136081814.0],["2024-10-09",38.1265,38.12649917602539,34.3101,34.3101,110272490.0],["2024-10-10",34.3101,36.7047,33.5524,35.3952,104163500.0],["2024-10-11",35.3952,35.7225,34.413,34.8339,49528299.0],["2024-10-14",34.8339,36.3399,34.6562,35.8442,51392649.0],["2024-10-15",35.8442,36.5457,34.9368,35.0304,44207467.0],["2024-10-16",35.0304,35.6945,34.123,34.6188,59746091.0],["2024-10-17",34.6188,35.8816,34.6187858581543,34.7591,34355178.0],["2024-10-18",34.7591,36.4709,34.0576,35.5448,56707536.0],["2024-10-21",35.5448,36.4334,35.1707,35.6851,40622087.0],["2024-10-22",35.6851,36.7141,35.5261,36.0967,40864681.0],["2024-10-23",36.0967,37.6869,35.6851,37.004,44952431.0],["2024-10-24",37.004,37.004032135009766,35.9096,36.4802,28762100.0],["2024-10-25",36.4802,36.7421,35.9564,36.1622,24821400.0],["2024-10-28",36.1622,36.2931,35.5916,35.9377,26574568.0],["2024-10-29",35.9377,36.7421,35.9003,36.1341,28940347.0],["2024-10-30",36.1341,36.4428,34.572,34.7872,43010269.0],["2024-10-31",34.7872,35.2081,34.1885,34.4224,39098919.0],["2024-11-01",34.4224,34.8526,34.1885,34.3101,32859370.0],["2024-11-04",34.3101,34.4785,33.5899,34.4785,39223108.0],["2024-11-05",34.4785,36.0125,34.0482,35.9377,51544242.0],["2024-11-06",35.9377,36.1435,34.6375,34.8526,54467713.0],["2024-11-07",34.8526,36.8357,34.5252,36.686,72836766.0],["2024-11-08",36.686,36.9479,35.5448,35.629,65811980.0],["2024-11-11",35.629,35.62900924682617,33.7956,34.5814,65487094.0],["2024-11-12",34.5814,35.1239,33.2438,33.4683,57482628.0],["2024-11-13",33.4683,34.0669,33.2063,33.6928,27278214.0],["2024-11-14",33.6928,34.1698,33.356,33.3934,36632526.0],["2024-11-15",33.3934,33.674,32.79478073120117,32.7948,30954389.0],["2024-11-18",32.7948,34.1979,32.79478073120117,33.2438,40018549.0],["2024-11-19",33.2438,33.3747,32.5048,32.8603,30631629.0],["2024-11-20",32.8603,33.066,32.5235,32.8509,22375347.0],["2024-11-21",32.8509,33.066,32.4861,33.0006,22117341.0],["2024-11-22",33.0006,33.2063,31.6162,31.663,29586317.0],["2024-11-25",31.663,31.9062,31.0175,31.3262,27032895.0],["2024-11-26",31.3262,31.7097,31.0924,31.2888,16483732.0],["2024-11-27",31.2888,31.7097,30.9521,31.691,20372722.0],["2024-11-28",31.691,31.822,31.1391,31.2607,18487675.0],["2024-11-29",31.2607,32.3364,31.2233,31.7097,29272120.0],["2024-12-02",31.7097,32.4393,31.5881,32.3645,27514441.0],["2024-12-03",32.3645,33.3092,32.1774,33.2063,43374712.0],["2024-12-04",33.2063,33.20634841918945,32.5142,32.7667,26301610.0],["2024-12-05",32.7667,32.76671600341797,32.0745,32.2148,21068727.0],["2024-12-06",32.2148,34.1417,32.14,33.3934,56996407.0],["2024-12-09",33.3934,33.7302,32.8977,33.066,34086824.0],["2024-12-10",33.066,34.9742,33.0660400390625,33.7769,57754463.0],["2024-12-11",33.7769,33.9921,32.8322,32.9257,36437162.0],["2024-12-12",32.9257,33.5899,32.5048,33.2905,39732406.0],["2024-12-13",33.2905,33.29053497314453,32.0371,32.2148,48398372.0],["2024-12-16",32.2148,32.3458,31.4291,31.6255,29789251.0],["2024-12-17",31.6255,32.1026,31.4759,31.5414,30051452.0],["2024-12-18",31.5414,32.4206,31.541353225708008,31.691,32117147.0],["2024-12-19",31.691,31.691015243530273,31.214,31.4104,23034833.0],["2024-12-20",31.4104,31.5601,30.8024,30.8679,40863685.0],["2024-12-23",30.8679,31.3823,30.8585,30.9521,38218232.0],["2024-12-24",30.9521,31.7471,30.8679,31.6723,32397536.0],["2024-12-25",31.6723,32.2055,31.5133,31.8033,25131460.0],["2024-12-26",31.8033,31.9436,31.4946,31.8126,20420873.0],["2024-12-27",31.8126,32.1213,31.3636,31.8968,25190786.0],["2024-12-30",31.8968,32.7387,31.7191,32.3926,37345495.0],["2024-12-31",32.3926,32.7293,31.878097534179688,31.8781,37029175.0],["2025-01-02",31.8781,31.8874,30.0541,30.2037,44962669.0],["2025-01-03",30.2037,30.3347,29.5583,29.6051,33007600.0],["2025-01-06",29.6051,29.7922,29.1655,29.6612,22777212.0],["2025-01-07",29.6612,29.7735,29.3058,29.6238,20071623.0],["2025-01-08",29.6238,30.185,29.3993,29.9231,23081781.0],["2025-01-09",29.9231,30.2131,29.6051,29.8389,18197627.0],["2025-01-10",29.8389,30.1289,29.184171676635742,29.1842,25347366.0],["2025-01-13",29.1842,29.2029,28.4546,28.6416,36213761.0],["2025-01-14",28.6416,29.4087,28.5013,29.2777,32530826.0],["2025-01-15",29.2777,29.5864,29.0158,29.1374,19967757.0],["2025-01-16",29.1374,29.7267,28.9129,29.2871,28050335.0],["2025-01-17",29.2871,29.6799,28.8568,29.549,29589838.0],["2025-01-20",29.549,30.3815,29.548973083496094,29.8951,29481520.0],["2025-01-21",29.8951,30.3066,29.5677,29.7173,23855659.0],["2025-01-22",29.7173,29.717344284057617,29.0439,29.2684,23981301.0],["2025-01-23",29.2684,30.8492,29.26835823059082,30.0354,52026320.0],["2025-01-24",30.0354,30.6808,29.9325,30.4189,37126121.0],["2025-01-27",30.4189,30.8492,30.2412,30.2599,30104466.0],["2025-02-05",30.2599,30.5498,29.3245,29.4274,30366891.0],["2025-02-06",29.4274,29.7922,29.2777,29.6799,25912984.0],["2025-02-07",29.6799,30.8024,29.4087,30.3253,39518590.0],["2025-02-10",30.3253,30.5873,30.1196,30.2786,25026344.0],["2025-02-11",30.2786,30.3721,29.8296,30.0634,22270932.0],["2025-02-12",30.0634,30.1009,29.5396,30.0073,34231347.0],["2025-02-13",30.0073,30.3534,29.5864,29.9512,38957499.0],["2025-02-14",29.9512,30.9333,29.8483,30.6247,42435784.0],["2025-02-17",30.6247,31.242,30.1944,30.5218,33818351.0],["2025-02-18",30.5218,30.9427,30.1383,30.5873,41193617.0],["2025-02-19",30.5873,30.7089,30.1944,30.3253,32845251.0],["2025-02-20",30.3253,30.32534408569336,29.6519,29.7361,31521403.0],["2025-02-21",29.7361,30.3066,29.2871,30.157,43925221.0],["2025-02-24",30.157,30.4376,29.1842,30.4095,54540324.0],["2025-02-25",30.4095,31.3169,29.7173,29.7454,63451313.0],["2025-02-26",29.7454,30.606,29.745405197143555,30.4002,47747392.0],["2025-02-27",30.4002,30.6621,29.9512,30.3441,35043005.0],["2025-02-28",30.3441,30.344053268432617,28.875492095947266,28.8755,50811351.0],["2025-03-03",28.8755,29.259,28.8568,28.9223,28438320.0],["2025-03-04",28.9223,28.922260284423828,28.492,28.6229,34500810.0],["2025-03-05",28.6229,28.9784,28.4639,28.8007,29636923.0],["2025-03-06",28.8007,29.6238,28.800661087036133,29.4648,46153671.0],["2025-03-07",29.4648,29.4835,28.9503,29.1748,33232121.0],["2025-03-10",29.1748,29.1842,28.5388,28.7258,37511794.0],["2025-03-11",28.7258,28.725828170776367,28.1646,28.6229,43045520.0],["2025-03-12",28.6229,28.8848,28.4639,28.6416,33166953.0],["2025-03-13",28.6416,29.0064,28.4359,28.6416,31603298.0],["2025-03-14",28.6416,31.1204,28.6136,30.8492,110253554.0],["2025-03-17",30.8492,31.2982,30.6902,31.0737,48983848.0],["2025-03-18",31.0737,31.3823,30.8772,31.0175,25033972.0],["2025-03-19",31.0175,31.0643,30.6247,30.8959,29932792.0],["2025-03-20",30.8959,30.9708,29.7173,29.8202,53746973.0],["2025-03-21",29.8202,30.3534,29.5396,29.6799,37755490.0],["2025-03-24",29.6799,30.1944,29.6706,30.0634,27221076.0],["2025-03-25",30.0634,30.2786,29.8951,29.9793,17433800.0],["2025-03-26",29.9793,30.0447,29.6986,29.708,19683805.0],["2025-03-27",29.708,30.5498,29.5677,30.1196,39806482.0],["2025-03-28",30.1196,30.4844,29.998,30.0634,26169432.0],["2025-03-31",30.0634,30.634,29.9512,30.0821,35824754.0],["2025-04-01",30.0821,30.5873,30.0821,30.4376,30129828.0],["2025-04-02",30.4376,30.765,30.2225,30.316,29800829.0],["2025-04-03",30.316,30.5685,29.6986,30.1663,30906468.0],["2025-04-07",30.1663,30.166330337524414,27.1544,27.2105,81891766.0],["2025-04-08",27.2105,28.043,26.8457,27.9307,62731188.0],["2025-04-09",27.9307,28.0617,27.3227,27.8466,53690759.0],["2025-04-10",27.8466,28.81,27.8465633392334,28.4546,53348059.0],["2025-04-11",28.4546,28.7352,28.0804,28.1927,28977774.0],["2025-04-14",28.1927,28.5668,28.192657470703125,28.3049,26830943.0],["2025-04-15",28.3049,28.4826,28.0056,28.4639,28350972.0],["2025-04-16",28.4639,28.46392059326172,28.1085,28.3891,29961217.0],["2025-04-17",28.3891,28.8007,28.1178,28.6791,30973298.0],["2025-04-18",28.6791,28.8755,28.492,28.81,18222211.0],["2025-04-21",28.81,29.2309,28.7071,28.7539,19636617.0],["2025-04-22",28.7539,29.0813,28.7165,28.969,22426483.0],["2025-04-23",28.969,29.2309,28.8661,28.9036,20853707.0],["2025-04-24",28.9036,29.4367,28.8755,29.0252,28155474.0],["2025-04-25",29.0252,29.2309,28.81,28.8287,25247578.0],["2025-04-28",28.8287,28.82872200012207,27.8279,28.5013,41751705.0],["2025-04-29",28.5013,28.782,28.1833,28.2768,19138200.0],["2025-04-30",28.2768,28.4171,27.8746,27.9214,26277969.0],["2025-05-06",27.9214,28.5481,27.92139434814453,28.4546,27949740.0],["2025-05-07",28.4546,29.3525,28.454566955566406,29.2777,39961759.0],["2025-05-08",29.2777,30.3721,29.1468,29.7361,56679930.0],["2025-05-09",29.7361,29.9231,29.5677,29.7735,20253969.0],["2025-05-12",29.7735,30.2131,29.773466110229492,30.0634,27699696.0],["2025-05-13",30.0634,30.1476,29.7641,29.9418,19517710.0],["2025-05-14",29.9418,32.8509,29.867,32.4861,96189877.0],["2025-05-15",32.4861,32.7574,31.6817,31.8407,54183182.0],["2025-05-16",31.8407,31.981,31.055,31.2701,36147407.0],["2025-05-19",31.2701,31.5414,31.1204,31.3917,24810984.0],["2025-05-20",31.3917,32.14,31.2888,31.9062,39713594.0],["2025-05-21",31.9062,32.271,31.7004,31.7752,22826563.0],["2025-05-22",31.7752,32.1961,31.6255,32.14,19289425.0],["2025-05-23",32.14,32.2429,31.3075,31.3449,24100975.0],["2025-05-26",31.3449,32.1587,31.1298,31.5881,24225417.0],["2025-05-27",31.5881,31.8781,31.3636,31.5133,14546274.0],["2025-05-28",31.5133,32.5516,31.513288497924805,31.9903,33340508.0],["2025-05-29",31.9903,32.589,31.822,32.4206,33903595.0],["2025-05-30",32.4206,32.7387,32.0652,32.2055,25786769.0],["2025-06-03",32.2055,32.6451,31.7471,32.271,21911992.0],["2025-06-04",32.271,33.1409,32.1494,32.8228,32324519.0],["2025-06-05",32.8228,33.0847,32.4674,32.9725,26616874.0],["2025-06-06",32.9725,33.2157,32.4767,32.7199,19435296.0],["2025-06-09",32.7199,33.2063,32.6171,32.9351,17287867.0],["2025-06-10",32.9351,33.4683,32.5609,32.6264,23762161.0],["2025-06-11",32.6264,33.5337,32.5609,33.356,33008328.0],["2025-06-12",33.356,34.0763,32.879,33.7302,36208415.0],["2025-06-13",33.7302,33.8611,33.2999,33.5899,28530199.0],["2025-06-16",33.5899,34.1979,33.4402,34.1324,31862947.0],["2025-06-17",34.1324,34.13238525390625,33.5618,33.8518,28781314.0],["2025-06-18",33.8518,33.8705,32.748,33.197,29852153.0],["2025-06-19",33.197,33.2812,32.5142,32.6171,26841725.0],["2025-06-20",32.6171,33.356,32.5142,33.0941,22532637.0],["2025-06-23",33.0941,33.7489,32.5796,33.5712,25500212.0],["2025-06-24",33.5712,34.8807,33.57115173339844,34.3475,38817931.0],["2025-06-25",34.3475,35.58224105834961,34.34752655029297,35.5822,47342064.0],["2025-06-26",35.5822,35.58224105834961,34.9836,35.2081,27647952.0],["2025-06-27",35.2081,35.7787,34.4691,34.572,32272171.0],["2025-06-30",34.572,35.1987,34.4224,35.0865,29077716.0],["2025-07-01",35.0865,35.311,34.9462,34.9929,14286552.0],["2025-07-02",34.9929,35.2268,34.703,34.7217,15367398.0],["2025-07-03",34.7217,35.021,34.4691,34.7497,13627814.0],["2025-07-04",34.7497,35.4232,34.1698,34.7404,26380244.0],["2025-07-07",34.7404,35.3858,34.5627,35.2923,23511163.0],["2025-07-08",35.2923,35.6009,35.0584,35.3858,21475981.0],["2025-07-09",35.3858,35.4887,34.70296859741211,34.703,20068512.0],["2025-07-10",34.703,35.788,34.6188,35.1894,41109204.0],["2025-07-11",35.1894,37.0882,35.18937301635742,35.9751,59637015.0],["2025-07-14",35.9751,36.2464,35.6477,35.8254,25244138.0],["2025-07-15",35.8254,36.1622,35.3203,35.47,26670852.0],["2025-07-16",35.47,35.7225,34.8339,35.339,22947650.0],["2025-07-17",35.339,35.5635,35.1052,35.311,15430552.0],["2025-07-18",35.311,36.4472,35.2436,35.7154,45879078.0],["2025-07-21",35.7154,35.7539,34.8777,35.3013,41486388.0],["2025-07-22",35.3013,35.7828,34.3288,34.8488,48820992.0],["2025-07-23",34.8488,36.2739,34.84876251220703,35.7732,60033174.0],["2025-07-24",35.7732,36.4761,35.5902,36.0043,45920755.0],["2025-07-25",36.0043,36.3991,35.5325,36.1006,52524220.0],["2025-07-28",36.1006,37.9879,36.100589752197266,37.545,50107788.0],["2025-07-29",37.545,37.54499816894531,36.765,36.8613,37240593.0],["2025-07-30",36.8613,37.728,36.8613,37.4102,42326637.0],["2025-07-31",37.4102,37.41018295288086,35.8599,36.0717,39595900.0],["2025-08-01",36.0717,36.4376,35.6673,35.725,24089203.0],["2025-08-04",35.725,35.8117,35.2436,35.7443,24080497.0],["2025-08-05",35.7443,36.2739,35.7154,36.1584,21431000.0],["2025-08-06",36.1584,36.6976,35.8984,36.0139,17164312.0],["2025-08-07",36.0139,36.6591,35.6865,35.8406,20484590.0],["2025-08-08",35.8406,35.9465,35.4939,35.5325,14535909.0],["2025-08-11",35.5325,36.0139,35.4458,35.5132,22503223.0],["2025-08-12",35.5132,36.1198,35.4747,36.0236,30697700.0],["2025-08-13",36.0236,36.9769,36.02355194091797,36.3606,40487377.0],["2025-08-14",36.3606,38.479,36.36057662963867,38.1324,51426326.0],["2025-08-15",38.1324,38.9509,37.0154,38.2287,50533927.0],["2025-08-18",38.2287,39.1435,38.0457,38.4213,34643163.0],["2025-08-19",38.4213,38.8064,37.5354,37.622,24169632.0],["2025-08-20",37.622,38.8835,37.025,38.8546,28929362.0],["2025-08-21",38.8546,38.9701,38.3635,38.4213,21079887.0],["2025-08-22",38.4213,39.2879,38.3346,39.2687,25456844.0],["2025-08-25",39.2687,40.1642,39.0279,40.0294,33119200.0],["2025-08-26",40.0294,40.02937698364258,39.3842,39.4035,20245542.0],["2025-08-27",39.4035,39.6057,38.142,38.2672,34491486.0],["2025-08-28",38.2672,38.5176,37.8435,38.4598,27782085.0],["2025-08-29",38.4598,40.6649,38.45978546142578,38.8161,51106122.0],["2025-09-01",38.8161,39.3168,38.13238525390625,38.1324,37719284.0],["2025-09-02",38.1324,38.5079,37.728,38.3539,30547838.0],["2025-09-03",38.3539,38.7679,36.9961,37.208,25416016.0],["2025-09-04",37.208,37.20796585083008,36.0139,36.5146,51421312.0],["2025-09-05",36.5146,36.7265,36.1102,36.6302,30604089.0],["2025-09-08",36.6302,36.8709,36.0043,36.1584,37706502.0],["2025-09-09",36.1584,36.7843,35.8213,36.0621,40640148.0],["2025-09-10",36.0621,36.3895,35.831,36.0524,20361191.0],["2025-09-11",36.0524,36.7265,35.8791,36.7265,32383400.0],["2025-09-12",36.7265,36.8806,35.9176,35.9369,36247704.0],["2025-09-15",35.9369,36.0813,35.3688,35.6287,33625680.0],["2025-09-16",35.6287,35.725,34.8199,34.9162,40835827.0],["2025-09-17",34.9162,35.4169,34.5503,34.5695,52708802.0],["2025-09-18",34.5695,34.6273,33.4621,33.7318,64208015.0],["2025-09-19",33.7318,33.9051,33.414,33.5969,35234689.0],["2025-09-22",33.5969,33.9917,33.3177,33.5584,28442636.0],["2025-09-23",33.5584,33.9917,33.2118,33.5007,36681761.0],["2025-09-24",33.5007,33.8184,33.1155,33.6355,32780542.0],["2025-09-25",33.6355,33.7414,33.231,33.4814,23929396.0],["2025-09-26",33.4814,34.0592,33.1733,33.8955,38137848.0],["2025-09-29",33.8955,35.6287,33.5681,34.2614,95206055.0],["2025-09-30",34.2614,34.7621,33.5681,33.8184,72727147.0],["2025-10-09",33.8184,33.8377,32.9903,33.5873,54514777.0],["2025-10-10",33.5873,34.3769,33.3658,33.7606,49730398.0],["2025-10-13",33.7606,33.76064682006836,32.9807,33.6258,43822148.0],["2025-10-14",33.6258,34.9932,33.625831604003906,34.6658,78829825.0],["2025-10-15",34.6658,35.6191,34.5214,35.5325,62009299.0],["2025-10-16",35.5325,36.5532,35.3399,36.3028,63137509.0],["2025-10-17",36.3028,36.5917,35.2917,35.388,40885241.0],["2025-10-20",35.388,36.351,35.38801193237305,35.6962,30880025.0],["2025-10-21",35.6962,36.7265,35.5421,35.9465,52066889.0],["2025-10-22",35.9465,36.2258,35.5325,35.8213,25052762.0],["2025-10-23",35.8213,36.1487,35.3784,35.9561,21846400.0],["2025-10-24",35.9561,36.0621,35.648,35.8406,19916500.0],["2025-10-27",35.8406,36.3124,35.5517,35.7539,43387526.0],["2025-10-28",35.7539,36.1198,35.6576,35.9176,38958549.0],["2025-10-29",35.9176,36.428,35.8887,36.2065,59065684.0],["2025-10-30",36.2065,36.8806,36.1102,36.351,52957292.0],["2025-10-31",36.351,36.3509521484375,34.1169,34.1843,86155622.0],["2025-11-03",34.1843,34.4251,33.751,33.8281,39021655.0],["2025-11-04",33.8281,34.2229,33.7318,34.1169,31798176.0],["2025-11-05",34.1169,34.1169319152832,33.6643,33.7221,26968963.0],["2025-11-06",33.7221,34.348,33.5969,34.1747,47629574.0],["2025-11-07",34.1747,34.8295,34.0014,34.2903,35974155.0],["2025-11-10",34.2903,34.9258,34.0784,34.714,35236001.0],["2025-11-11",34.714,34.8103,34.1458,34.271,26736987.0],["2025-11-12",34.271,35.4265,34.271,35.1473,48541972.0],["2025-11-13",35.1473,35.7924,35.0125,35.6769,39521855.0],["2025-11-14",35.6769,35.8117,34.9258,34.9451,33988938.0],["2025-11-17",34.9451,34.94506072998047,33.9917,34.1554,33259792.0],["2025-11-18",34.1554,34.2517,33.3466,33.5681,42218569.0],["2025-11-19",33.5681,34.7428,33.568058013916016,34.5021,50960461.0],["2025-11-20",34.5021,34.8199,34.1073,34.2229,25629132.0],["2025-11-21",34.2229,34.2517,33.3177,33.3466,29425400.0],["2025-11-24",33.3466,33.5295,32.9325,33.0288,27831768.0],["2025-11-25",33.0288,33.9243,33.02880859375,33.6547,26146269.0],["2025-11-26",33.6547,33.8955,33.2695,33.3273,22220516.0],["2025-11-27",33.3273,34.1266,33.1251,33.751,28460624.0],["2025-11-28",33.751,33.8955,33.414,33.4621,25408300.0],["2025-12-01",33.4621,33.9725,33.2695,33.8666,31684712.0],["2025-12-02",33.8666,34.5984,33.7029,34.2903,31717297.0],["2025-12-03",34.2903,34.4251,33.6451,33.7029,18602120.0],["2025-12-04",33.7029,34.0206,33.5295,33.8955,13889701.0],["2025-12-05",33.8955,36.7072,33.8184,36.2161,90357520.0],["2025-12-08",36.2161,37.1694,36.0139,36.8228,63918790.0],["2025-12-09",36.8228,37.0732,36.0621,36.1102,34291317.0],["2025-12-10",36.1102,36.6206,35.9369,36.505,25782290.0],["2025-12-11",36.505,36.688,35.9658,36.0813,24475009.0],["2025-12-12",36.0813,36.9383,35.9465,36.8228,38522238.0],["2025-12-15",36.8228,38.7487,36.4569,38.1131,54718952.0],["2025-12-16",38.1131,38.5176,37.6124,37.6991,36265750.0],["2025-12-17",37.6991,39.8175,37.699066162109375,39.2783,60738078.0],["2025-12-18",39.2783,39.9042,39.105,39.5575,35669332.0],["2025-12-19",39.5575,40.0486,39.259,39.519,25652102.0],["2025-12-22",39.519,40.0486,39.1146,39.8657,29545559.0],["2025-12-23",39.8657,40.9153,39.7212,40.222,32685513.0],["2025-12-24",40.222,40.222,39.6827,39.962,20345882.0],["2025-12-25",39.962,41.4064,39.8753,41.0597,33954863.0],["2025-12-26",41.0597,41.493,40.5686,40.7612,23829410.0],["2025-12-29",40.7612,41.599,40.376,40.7131,30826607.0],["2025-12-30",40.7131,41.0597,39.8272,40.3568,31139298.0],["2025-12-31",40.3568,41.0982,39.9235,40.3568,29303276.0],["2026-01-05",40.3568,43.6693,40.35677719116211,43.39,66259694.0],["2026-01-06",43.39,46.1055,43.236,45.5952,60077785.0],["2026-01-07",45.5952,46.5966,45.21,46.1152,47793672.0],["2026-01-08",46.1152,46.115150451660156,44.4685,45.21,58811809.0],["2026-01-09",45.21,45.73,44.17,44.7767,45531231.0],["2026-01-12",44.7767,45.287,43.39,43.6982,49467152.0],["2026-01-13",43.6982,45.5085,43.6211,44.2085,39205414.0],["2026-01-14",44.2085,44.4878,43.0434,43.6115,44958105.0],["2026-01-15",43.6115,44.6804,43.0626,43.2552,33157787.0],["2026-01-16",43.2552,44.2952,42.196,42.5523,46729526.0],["2026-01-19",42.5523,42.9086,41.8301,42.456,34192584.0],["2026-01-20",42.456,43.313,41.8493,42.6101,31283330.0],["2026-01-21",42.6101,42.9663,42.0997,42.273,37813422.0],["2026-01-22",42.273,42.5427,41.3101,41.5027,44437042.0],["2026-01-23",41.5027,41.8108,40.0583,40.4338,58812158.0],["2026-01-26",40.4338,42.6967,40.4049,41.7338,68042250.0],["2026-01-27",41.7338,43.5826,41.599,42.5619,57613593.0],["2026-01-28",42.5619,43.3323,42.013,42.5426,53510052.0],["2026-01-29",42.5426,45.0752,42.196,44.4685,81022868.0],["2026-01-30",44.4685,44.7093,43.5826,43.8619,40812076.0],["2026-02-02",43.8619,44.4685,42.5619,42.716,37326939.0],["2026-02-03",42.716,43.2649,41.7819,42.3501,41458184.0],["2026-02-04",42.3501,43.4767,42.1575,43.0723,28728199.0],["2026-02-05",43.0723,43.5537,42.1864,43.0915,26493524.0],["2026-02-06",43.0915,43.5826,42.4656,43.1493,27965424.0],["2026-02-09",43.1493,44.1026,43.0049,43.5441,27917358.0],["2026-02-10",43.5441,43.6211,42.8508,43.2841,19778645.0],["2026-02-11",43.2841,43.4671,42.3693,42.6775,28162534.0],["2026-02-12",42.6775,42.8508,41.8975,41.9745,23856600.0],["2026-02-13",41.9745,41.97451400756836,41.2138,41.3005,22682508.0],["2026-02-24",41.3005,41.6182,40.7323,40.9442,32046953.0],["2026-02-25",40.9442,41.2138,40.4531,40.559,34792292.0],["2026-02-26",40.559,40.7323,39.1916,39.442,50430992.0],["2026-02-27",39.442,39.6538,38.8546,39.2975,37882492.0],["2026-03-02",39.2975,39.3361,38.0554,38.5079,48247502.0],["2026-03-03",38.5079,39.259,37.9109,38.4694,52969240.0],["2026-03-04",38.4694,38.469417572021484,36.6784,37.4102,51441470.0],["2026-03-05",37.4102,38.2865,37.41018295288086,37.882,36693436.0],["2026-03-06",37.882,38.2383,37.4487,37.7857,28978103.0],["2026-03-09",37.7857,37.78573226928711,36.0236,36.7843,40123546.0],["2026-03-10",36.7843,37.7376,36.78427505493164,37.7183,34529905.0],["2026-03-11",37.7183,38.3057,37.6124,38.0168,32842255.0],["2026-03-12",38.0168,38.2576,37.7665,38.0168,22112069.0],["2026-03-13",38.0168,38.2094,37.5065,37.7183,21170352.0],["2026-03-16",37.7183,38.3153,37.2657,38.1324,35046553.0],["2026-03-17",38.1324,39.6538,38.1035,38.999,46193907.0],["2026-03-18",38.999,39.5864,38.6331,39.259,33853064.0],["2026-03-19",39.259,39.25902557373047,38.1709,38.2865,28990708.0],["2026-03-20",38.2865,38.5465,37.6124,37.7087,28628150.0],["2026-03-23",37.7087,37.70869445800781,35.831,35.9369,44105644.0],["2026-03-24",35.9369,36.6302,35.7924,36.1969,29955620.0],["2026-03-25",36.1969,37.2176,36.19688034057617,36.9576,25379792.0],["2026-03-26",36.9576,36.957603454589844,35.3206,35.7154,52489425.0],["2026-03-27",35.7154,36.3317,35.71541213989258,35.7443,34815028.0],["2026-03-30",35.7443,35.8695,34.7717,35.2917,38500688.0],["2026-03-31",35.2917,36.3028,35.291717529296875,35.7154,31000399.0],["2026-04-01",35.7154,37.1502,35.71541213989258,36.8902,34217623.0],["2026-04-02",36.8902,37.1213,36.4954,36.9672,23055681.0],["2026-04-03",36.9672,37.1213,36.3991,36.8035,15905751.0],["2026-04-07",36.8035,36.803531646728516,35.725,35.8887,24266697.0],["2026-04-08",35.8887,38.6716,35.88874053955078,38.4213,51427839.0],["2026-04-09",38.4213,38.42127227783203,36.765,36.8709,43190116.0],["2026-04-10",36.8709,37.8435,36.87093734741211,37.1983,37752801.0],["2026-04-13",37.1983,37.19833755493164,36.2065,36.2643,28790292.0],["2026-04-14",36.2643,37.025,36.264286041259766,36.9769,32360372.0],["2026-04-15",36.9769,37.3909,36.5435,36.5821,26392721.0],["2026-04-16",36.5821,36.7458,36.245,36.4665,32688500.0],["2026-04-17",36.4665,36.46650314331055,35.7924,35.9561,29302499.0],["2026-04-20",35.9561,36.1873,35.7924,36.0717,27310318.0],["2026-04-21",36.0717,36.4087,35.6287,35.6769,28410289.0],["2026-04-22",35.6769,36.0428,35.2436,35.6769,33987595.0],["2026-04-23",35.6769,36.0621,35.4362,35.5902,33427772.0],["2026-04-24",35.5902,35.59022903442383,34.5791,35.2628,32307802.0],["2026-04-27",35.2628,35.725,34.8873,35.0125,26072293.0],["2026-04-28",35.0125,35.3591,34.6754,34.9932,27920959.0],["2026-04-29",34.9932,36.3606,34.99320602416992,36.2258,65789808.0],["2026-04-30",36.2258,37.0346,35.6962,35.8502,54809972.0],["2026-05-06",35.8502,36.2065,35.5613,35.725,42744129.0],["2026-05-07",35.725,36.4761,35.7058,35.9273,66336273.0],["2026-05-08",35.9273,35.9658,35.3591,35.5325,41224829.0],["2026-05-11",35.5325,36.5917,35.2243,36.0043,93019330.0],["2026-05-12",36.0043,36.1006,35.7154,35.8406,37116671.0],["2026-05-13",35.8406,35.9176,33.8955,34.4154,94837582.0],["2026-05-14",34.4154,34.4347,33.5295,33.8762,50250559.0],["2026-05-15",33.8762,34.0399,33.1347,33.2599,38443988.0],["2026-05-18",33.2599,33.259918212890625,32.4029,32.6147,43745953.0],["2026-05-19",32.6147,32.7977,32.1429,32.4607,41653786.0],["2026-05-20",32.4607,32.5281,31.8733,32.1814,26997508.0],["2026-05-21",32.1814,33.2021,31.776988983154297,31.777,59753793.0],["2026-05-22",31.777,32.0177,31.3629,31.6325,37620021.0],["2026-05-25",31.6325,32.4896,31.594,32.0562,44007117.0],["2026-05-26",32.0562,32.817,31.7096,31.9888,56761712.0],["2026-05-27",31.9888,32.0274,31.2281,31.4207,41937194.0],["2026-05-28",31.4207,31.420703887939453,30.4385,30.8333,50048214.0],["2026-05-29",30.8333,31.3822,30.8044,30.9874,53287304.0],["2026-06-01",30.9874,31.18,30.2459,30.8333,38758610.0],["2026-06-02",30.8333,30.9296,30.14,30.5252,50331692.0],["2026-06-03",30.5252,30.6022,29.957,30.1593,42274048.0],["2026-06-04",30.1593,30.3711,29.6296,29.8704,30898685.0],["2026-06-05",29.8704,30.7659,29.803,29.8993,49712066.0],["2026-06-08",29.8993,30.4192,29.6778,30.0437,50363875.0],["2026-06-09",30.0437,30.5541,29.88,30.3807,40411779.0],["2026-06-10",30.3807,31.4592,30.2363,31.3051,64825288.0],["2026-06-11",31.3051,32.0177,30.6311,30.8718,52810129.0],["2026-06-12",30.8718,31.8733,30.4289,31.6422,70723216.0],["2026-06-15",31.6422,32.8266,31.5555,32.0177,64273448.0],["2026-06-16",32.0177,32.017723083496094,31.2089,31.2955,43965896.0],["2026-06-17",31.2955,31.6903,30.7081,30.997,50004454.0],["2026-06-18",30.997,30.997007369995117,28.7534,28.8689,110566269.0],["2026-06-22",28.8689,30.8622,28.5608,30.4385,106208301.0],["2026-06-23",30.4385,30.6022,29.3119,29.4563,65915400.0],["2026-06-24",29.4563,29.8319,28.686,28.7148,68914671.0],["2026-06-25",28.7148,29.8319,28.3104,28.9845,83457221.0],["2026-06-26",28.9845,29.0904,27.2993,27.3764,80804208.0],["2026-06-29",27.3764,28.6474,27.2801,28.2623,75767292.0],["2026-06-30",28.2623,28.26226234436035,27.1645,27.463,68321225.0],["2026-07-01",27.463,29.5622,27.3764,28.8785,96815529.0],["2026-07-02",28.8785,29.4756,28.426,28.5319,64515640.0],["2026-07-03",28.5319,29.3215,28.2141,28.5511,57810842.0],["2026-07-06",28.5511,29.0615,28.3297,28.9363,62924810.0],["2026-07-07",28.9363,28.9459,28.3393,28.4163,44304001.0],["2026-07-08",28.4163,28.5511,28.0408,28.2815,34992876.0],["2026-07-09",28.2815,28.3489,27.8867,28.2045,41875557.0],["2026-07-10",28.2045,28.9074,27.7615,28.5223,51758344.0],["2026-07-13",28.5223,28.6571,28.1275,28.4934,45674853.0],["2026-07-14",28.4934,28.9363,27.8578,28.9074,58959894.0],["2026-07-15",28.9074,30.4192,28.8304,30.1978,92578770.0],["2026-07-16",30.1978,30.3037,29.4756,29.88,58426229.0],["2026-07-17",29.88,30.23,29.48,29.75,67086242.0],["2026-07-20",29.75,31.83,29.75,31.63,108311174.0],["2026-07-21",31.63,32.41,31.11,31.63,93055089.0],["2026-07-22",31.63,32.8,31.08,32.75,86137138.0],["2026-07-23",32.75,32.9,32.23,32.81,53027341.0],["2026-07-24",32.81,33.09,31.55,31.95,70890878.0],["2026-07-27",31.95,32.28,31.3,31.62,51743071.0],["2026-07-28",31.62,31.84,31.22,31.7,44105356.0],["2026-07-29",31.7,32.33,31.6,31.93,48184371.0],["2026-07-30",31.93,32.93,31.82,32.8,67526602.0],["2026-07-31",32.8,32.79999923706055,31.8,32.36,57030811.0],["2026-08-03",32.36,33.03,32.05,32.98,61049787.0],["2026-08-04",32.98,32.97999954223633,31.7,31.78,62881906.0],["2026-08-05",31.78,32.12,31.27,32.02,48975096.0],["2026-08-06",32.02,32.2,31.45,31.67,32695942.0],["2026-08-07",31.67,31.71,31.28,31.47,39280429.0],["2026-08-10",31.47,31.66,30.87,30.94,51489785.0],["2026-08-11",30.94,30.97,30.47,30.52,44269867.0],["2026-08-12",30.52,30.63,30.25,30.48,31921152.0],["2026-08-13",30.48,30.65,30.3,30.43,39834334.0],["2026-08-14",30.43,30.43000030517578,29.91,29.92,34908684.0],["2026-08-17",29.92,30.22,29.67,30.15,29728809.0],["2026-08-18",30.15,30.2,29.73,29.98,34384083.0],["2026-08-19",29.98,30.22,29.81,30.2,41926663.0],["2026-08-20",30.2,30.21,29.87,30.17,34101080.0],["2026-08-21",30.17,30.75,30.17,30.42,46104473.0],["2026-08-24",30.42,31.29,30.3,31.03,66206673.0],["2026-08-25",31.03,31.58,30.89,31.48,46672706.0],["2026-08-26",31.48,32.12,31.32,31.98,45816158.0],["2026-08-27",31.98,32.17,31.56,32.0,38252066.0],["2026-08-28",32.0,32.0,31.32,31.77,33214005.0],["2026-08-31",31.77,32.0,31.52,32.0,35063767.0],["2026-09-01",32.0,33.28,31.71,33.07,74145627.0],["2026-09-02",33.07,33.54,32.61,32.83,41853865.0],["2026-09-03",32.83,34.48,32.74,34.04,76023768.0],["2026-09-04",34.04,34.92,33.92,34.21,52790261.0],["2026-09-07",34.21,34.47,33.1,33.22,48541332.0],["2026-09-08",33.22,34.16,33.13,33.56,46829042.0],["2026-09-09",33.56,33.77,33.27,33.43,26639765.0],["2026-09-10",33.43,33.87,33.15,33.63,24230599.0],["2026-09-11",33.63,33.630001068115234,32.64,32.97,35916770.0],["2026-09-14",32.97,33.38,32.72,32.96,20460105.0]]}