{"t":"601628.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",18.9199,19.4623,18.8492,18.9199,30195850.0],["2010-08-23",18.9199,19.1007,18.747,18.8177,11278174.0],["2010-08-24",18.8177,18.9592,18.5505,18.7155,13133253.0],["2010-08-25",18.7155,18.8334,18.2675,18.2832,11242500.0],["2010-08-26",18.2832,18.3854,17.5837,17.6858,41609237.0],["2010-08-27",17.6858,17.7016,17.4657,17.6151,23674844.0],["2010-08-30",17.6151,17.8588,17.615089416503906,17.7566,25315256.0],["2010-08-31",17.7566,17.756576538085938,17.4815,17.5286,19062623.0],["2010-09-01",17.5286,17.8195,17.4815,17.5994,20142734.0],["2010-09-02",17.5994,17.9138,17.5836,17.6151,22260956.0],["2010-09-03",17.6151,17.678,17.3871,17.4343,27845804.0],["2010-09-06",17.4343,17.9688,17.43429946899414,17.9295,35621362.0],["2010-09-07",17.9295,17.9845,17.6072,17.7487,25275586.0],["2010-09-08",17.7487,17.7644,17.45,17.5522,21765720.0],["2010-09-09",17.5522,17.5994,17.395,17.4107,18293496.0],["2010-09-10",17.4107,17.505,17.3085,17.3793,16093839.0],["2010-09-13",17.3793,17.7487,17.3164,17.5758,20205944.0],["2010-09-14",17.5758,17.8116,17.3714,17.4657,30848591.0],["2010-09-15",17.4657,17.465740203857422,16.7662,16.8526,32274567.0],["2010-09-16",16.8526,16.9312,16.5068,16.6011,19774576.0],["2010-09-17",16.6011,16.7033,16.5068,16.5461,10559800.0],["2010-09-20",16.5461,16.8055,16.4753,16.5775,11805288.0],["2010-09-21",16.5775,16.8133,16.5775,16.6325,8901660.0],["2010-09-27",16.6325,16.719,16.5854,16.6954,11566703.0],["2010-09-28",16.6954,16.7111,16.4046,16.436,12368634.0],["2010-09-29",16.436,16.6247,16.3967,16.4282,7936614.0],["2010-09-30",16.4282,16.9548,16.3496,16.9234,17722238.0],["2010-10-08",16.9234,17.7487,16.923376083374023,17.6387,41759197.0],["2010-10-11",17.6387,18.9828,17.638669967651367,18.4326,58170462.0],["2010-10-12",18.4326,18.5505,18.0946,18.2989,24727009.0],["2010-10-13",18.2989,18.8649,18.2518,18.6527,29572697.0],["2010-10-14",18.6527,19.6038,18.65265655517578,19.1164,70481371.0],["2010-10-15",19.1164,20.437,18.912,20.1147,72981892.0],["2010-10-18",20.1147,21.5767,20.11468505859375,20.6413,82295064.0],["2010-10-19",20.6413,21.0501,20.4291,20.9636,30957021.0],["2010-10-20",20.9636,22.3077,20.9086,21.9147,70890276.0],["2010-10-21",21.9147,22.3156,21.2073,21.8597,30429705.0],["2010-10-22",21.8597,21.9226,21.2309,21.2702,20360800.0],["2010-10-25",21.2702,21.8518,20.6256,21.616,33161157.0],["2010-10-26",21.616,21.7261,20.9007,21.1365,24316850.0],["2010-10-27",21.1365,21.3645,20.4763,20.5391,26648615.0],["2010-10-28",20.5391,20.6571,20.1147,20.2955,22770927.0],["2010-10-29",20.2955,20.6571,19.8474,19.926,21435400.0],["2010-11-01",19.926,20.7671,19.92603874206543,20.6728,24781526.0],["2010-11-02",20.6728,20.7907,20.0439,20.2011,29397647.0],["2010-11-03",20.2011,20.5549,19.8867,20.1461,20445120.0],["2010-11-04",20.1461,20.83,20.146129608154297,20.547,27326249.0],["2010-11-05",20.547,21.3409,20.5470027923584,21.0972,35049139.0],["2010-11-08",21.0972,21.223,20.7121,21.0972,18733579.0],["2010-11-09",21.0972,21.097232818603516,20.2405,20.4055,25324057.0],["2010-11-10",20.4055,20.405519485473633,19.9575,20.0282,25634134.0],["2010-11-11",20.0282,20.6099,19.9496,20.1776,31139603.0],["2010-11-12",20.1776,20.4055,19.085,19.1086,31605798.0],["2010-11-15",19.1086,19.2422,18.6684,19.0064,21266371.0],["2010-11-16",19.0064,19.0064,17.9609,18.0081,26872205.0],["2010-11-17",18.0081,18.3147,17.8902,18.1024,21404879.0],["2010-11-18",18.1024,18.519,18.102432250976562,18.3068,15558975.0],["2010-11-19",18.3068,18.4719,17.6701,18.2754,19898416.0],["2010-11-22",18.2754,18.3304,17.9216,18.0238,18004792.0],["2010-11-23",18.0238,18.023826599121094,17.4893,17.5679,20371660.0],["2010-11-24",17.5679,18.0238,17.5286,17.8588,16521933.0],["2010-11-25",17.8588,18.1653,17.7251,18.1496,14599252.0],["2010-11-26",18.1496,18.149595260620117,17.8037,17.9531,12717022.0],["2010-11-29",17.9531,18.0788,17.8902,18.0238,11599664.0],["2010-11-30",18.0238,18.071,17.2299,17.5208,23282429.0],["2010-12-01",17.5208,17.5758,17.2771,17.4029,10321866.0],["2010-12-02",17.4029,17.8823,17.40285873413086,17.6858,12711862.0],["2010-12-03",17.6858,18.0788,17.6701,17.9609,15504835.0],["2010-12-06",17.9609,18.519,17.8037,18.2203,20273091.0],["2010-12-07",18.2203,18.4483,17.9609,18.3618,14340722.0],["2010-12-08",18.3618,18.5112,17.9609,17.9924,12719017.0],["2010-12-09",17.9924,18.4955,17.9059,18.0081,15004655.0],["2010-12-10",18.0081,18.354,17.8823,18.3461,12634551.0],["2010-12-13",18.3461,18.519,18.1653,18.5033,20239128.0],["2010-12-14",18.5033,18.6762,18.2596,18.3382,14720981.0],["2010-12-15",18.3382,18.3775,18.0553,18.071,15268498.0],["2010-12-16",18.071,18.126,17.8116,17.8823,12011986.0],["2010-12-17",17.8823,17.9452,17.6544,17.7959,16206067.0],["2010-12-20",17.7959,17.8902,17.2928,17.4186,18468218.0],["2010-12-21",17.4186,17.9295,17.418575286865234,17.8509,20624888.0],["2010-12-22",17.8509,17.9138,17.4422,17.5365,12461594.0],["2010-12-23",17.5365,17.7802,17.4107,17.5365,8680061.0],["2010-12-24",17.5365,17.6465,17.3478,17.4893,13200439.0],["2010-12-27",17.4893,18.0788,17.2142,17.2771,18257103.0],["2010-12-28",17.2771,17.4186,16.8998,16.9784,20076149.0],["2010-12-29",16.9784,17.1199,16.7269,16.8212,18836869.0],["2010-12-30",16.8212,16.8762,16.4832,16.5382,31705630.0],["2010-12-31",16.5382,16.774,16.53821563720703,16.7426,25159790.0],["2011-01-04",16.7426,17.1671,16.742586135864258,17.112,25570059.0],["2011-01-05",17.112,17.112028121948242,16.7426,16.7976,20180283.0],["2011-01-06",16.7976,16.947,16.5068,16.8526,27576802.0],["2011-01-07",16.8526,17.4107,16.6483,17.1277,26920788.0],["2011-01-10",17.1277,17.2142,16.8055,16.9077,14677635.0],["2011-01-11",16.9077,17.0727,16.7269,16.9941,12514226.0],["2011-01-12",16.9941,17.2535,16.9077,17.2142,16865482.0],["2011-01-13",17.2142,17.2928,17.0727,17.1592,13793082.0],["2011-01-14",17.1592,17.15918731689453,16.774,16.8448,15014997.0],["2011-01-17",16.8448,16.844772338867188,16.4203,16.4911,20902568.0],["2011-01-18",16.4911,16.609,16.3574,16.5461,8979136.0],["2011-01-19",16.5461,16.7111,16.4911,16.6797,10710139.0],["2011-01-20",16.6797,16.6876,16.2159,16.326,14537580.0],["2011-01-21",16.326,16.7583,16.2552,16.5146,15008502.0],["2011-01-24",16.5146,16.6168,16.3496,16.3731,9470570.0],["2011-01-25",16.3731,16.5618,16.3338,16.4125,10379331.0],["2011-01-26",16.4125,16.609,16.412450790405273,16.5461,11749682.0],["2011-01-27",16.5461,16.7269,16.3889,16.6876,17696140.0],["2011-01-28",16.6876,16.687564849853516,16.4596,16.5932,12733280.0],["2011-01-31",16.5932,16.6718,16.4911,16.664,14396734.0],["2011-02-01",16.664,16.6797,16.5146,16.609,12873635.0],["2011-02-09",16.609,16.8683,16.5068,16.5146,12661915.0],["2011-02-10",16.5146,16.7976,16.4518,16.7426,12129281.0],["2011-02-11",16.7426,16.8919,16.6561,16.7976,15683727.0],["2011-02-14",16.7976,17.5758,16.79761505126953,17.45,38810716.0],["2011-02-15",17.45,17.5601,17.2378,17.3007,26594568.0],["2011-02-16",17.3007,17.3243,17.1199,17.3164,15317154.0],["2011-02-17",17.3164,17.45,17.1435,17.2142,15044019.0],["2011-02-18",17.2142,17.2378,17.0177,17.0334,14318550.0],["2011-02-21",17.0334,17.1828,16.9077,17.1277,14115817.0],["2011-02-22",17.1277,17.1749,16.5697,16.6168,22608136.0],["2011-02-23",16.6168,16.664,16.4989,16.5854,12719459.0],["2011-02-24",16.5854,16.7033,16.5068,16.6247,11033082.0],["2011-02-25",16.6247,16.8448,16.5146,16.7426,12184764.0],["2011-02-28",16.7426,16.8212,16.5854,16.7976,13370475.0],["2011-03-01",16.7976,17.0413,16.7426,16.9391,17528799.0],["2011-03-02",16.9391,17.0334,16.7662,16.9627,15151597.0],["2011-03-03",16.9627,17.4343,16.962678909301758,17.0727,36160707.0],["2011-03-04",17.0727,17.3321,17.0177,17.3085,23447134.0],["2011-03-07",17.3085,17.6229,17.308534622192383,17.5522,41266632.0],["2011-03-08",17.5522,17.6072,17.3007,17.4343,20643261.0],["2011-03-09",17.4343,17.5836,17.3321,17.3714,18704794.0],["2011-03-10",17.3714,17.371417999267578,16.9941,17.0098,19146070.0],["2011-03-11",17.0098,17.0491,16.8369,16.8684,14614820.0],["2011-03-14",16.8684,16.86835479736328,16.664,16.7897,15539466.0],["2011-03-15",16.7897,16.789749145507812,16.271,16.4439,25688919.0],["2011-03-16",16.4439,16.6404,16.443893432617188,16.5854,12720730.0],["2011-03-17",16.5854,16.58538055419922,16.3732,16.4046,14116227.0],["2011-03-18",16.4046,16.5775,16.40459442138672,16.4518,11175449.0],["2011-03-21",16.4518,16.6011,16.4282,16.4989,9346293.0],["2011-03-22",16.4989,16.6404,16.4518,16.6168,11455343.0],["2011-03-23",16.6168,16.7033,16.436,16.6483,17875401.0],["2011-03-24",16.6483,16.664,16.5068,16.5225,14564452.0],["2011-03-25",16.5225,16.7269,16.5146,16.664,19752748.0],["2011-03-28",16.664,16.8212,16.5618,16.6168,22196761.0],["2011-03-29",16.6168,16.8055,16.5068,16.6168,22154484.0],["2011-03-30",16.6168,16.719,16.5225,16.5854,14721179.0],["2011-03-31",16.5854,16.664,16.4596,16.4989,15598874.0],["2011-04-01",16.4989,16.774,16.4753,16.7662,21817322.0],["2011-04-06",16.7662,17.1828,16.76616859436035,17.1277,46178928.0],["2011-04-07",17.1277,17.1592,16.9391,17.0491,23707489.0],["2011-04-08",17.0491,17.1277,16.9234,17.057,15578373.0],["2011-04-11",17.057,17.3164,16.9784,16.9941,26185057.0],["2011-04-12",16.9941,17.1513,16.7976,17.0256,20405254.0],["2011-04-13",17.0256,17.4029,16.8998,17.3636,31042299.0],["2011-04-14",17.3636,17.5286,17.2063,17.2299,30728016.0],["2011-04-15",17.2299,17.4893,17.167,17.4422,25169984.0],["2011-04-18",17.4422,17.8037,17.2928,17.5129,35361450.0],["2011-04-19",17.5129,17.512903213500977,17.002,17.0256,25213878.0],["2011-04-20",17.0256,17.1356,16.9391,17.002,14490862.0],["2011-04-21",17.002,17.2378,17.00197982788086,17.0963,12117060.0],["2011-04-22",17.0963,17.1828,16.9312,16.9941,13760732.0],["2011-04-25",16.9941,17.0491,16.7819,16.8133,12423570.0],["2011-04-26",16.8133,16.81333351135254,16.3024,16.3731,38082775.0],["2011-04-27",16.3731,16.4596,16.2081,16.2945,18569402.0],["2011-04-28",16.2945,16.5225,16.0666,16.1609,23280001.0],["2011-04-29",16.1609,16.2395,15.7522,15.9487,35301619.0],["2011-05-03",15.9487,16.0116,15.7207,15.9959,23740639.0],["2011-05-04",15.9959,15.995854377746582,15.4928,15.5321,32444495.0],["2011-05-05",15.5321,15.5871,15.4456,15.5478,14145129.0],["2011-05-06",15.5478,15.547812461853027,15.3356,15.5242,16681113.0],["2011-05-09",15.5242,15.6028,15.5007,15.5793,12027172.0],["2011-05-10",15.5793,15.7679,15.5557,15.7522,10566824.0],["2011-05-11",15.7522,15.7836,15.6028,15.705,7946854.0],["2011-05-12",15.705,15.70501708984375,15.4692,15.4928,11946534.0],["2011-05-13",15.4928,15.6421,15.4142,15.6343,8875753.0],["2011-05-16",15.6343,15.634270668029785,15.4378,15.4613,8150602.0],["2011-05-17",15.4613,15.7286,15.3906,15.6028,9412526.0],["2011-05-18",15.6028,15.7286,15.4849,15.6736,10992463.0],["2011-05-19",15.6736,15.7207,15.5321,15.5714,6857151.0],["2011-05-20",15.5714,15.6264,15.5164,15.5478,4679510.0],["2011-05-23",15.5478,15.547812461853027,14.9897,15.0212,15465587.0],["2011-05-24",15.0212,15.0841,14.9504,15.0133,6974337.0],["2011-05-25",15.0133,15.0448,14.8561,14.8718,7828926.0],["2011-05-26",14.8718,15.0133,14.8404,14.864,8110388.0],["2011-05-27",14.864,14.9819,14.8404,14.9111,7663519.0],["2011-05-30",14.9111,14.9819,14.6989,14.8168,10239695.0],["2011-05-31",14.8168,15.0369,14.7618,15.029,8997631.0],["2011-06-01",15.029,15.029026985168457,14.9033,14.9819,4977825.0],["2011-06-02",14.9819,14.981865882873535,14.6046,14.7303,8699500.0],["2011-06-03",14.7303,14.730330467224121,14.7303,14.7303,0.0],["2011-06-07",14.7303,14.7854,14.6832,14.7696,9909792.0],["2011-06-08",14.7696,14.8404,14.6753,14.8011,6731105.0],["2011-06-09",14.8011,14.801074981689453,14.5574,14.581,7727501.0],["2011-06-10",14.581,14.7146,14.5417,14.636,8395157.0],["2011-06-13",14.636,14.8168,14.3688,14.5653,7390581.0],["2011-06-14",14.5653,14.8168,14.4788,14.7225,9565322.0],["2011-06-15",14.7225,14.7775,14.581,14.5888,4794232.0],["2011-06-16",14.5888,14.588848114013672,14.4159,14.4867,6119345.0],["2011-06-17",14.4867,14.5967,14.4316,14.4631,7734883.0],["2011-06-20",14.4631,14.5434,14.2461,14.3345,5382051.0],["2011-06-21",14.3345,14.4631,14.3265,14.3988,4321212.0],["2011-06-22",14.3988,14.4952,14.3506,14.4068,4080680.0],["2011-06-23",14.4068,14.672,14.3506,14.6399,7288962.0],["2011-06-24",14.6399,15.2505,14.5515,15.0818,16480044.0],["2011-06-27",15.0818,15.122,14.9452,15.0657,9922881.0],["2011-06-28",15.0657,15.1059,14.8889,14.9532,5814638.0],["2011-06-29",14.9532,15.0255,14.7443,14.7523,7018853.0],["2011-06-30",14.7523,15.2505,14.752344131469727,15.0657,11992311.0],["2011-07-01",15.0657,15.1862,14.8006,14.9613,9191348.0],["2011-07-04",14.9613,15.3871,14.961256980895996,15.363,18184882.0],["2011-07-05",15.363,15.3791,15.1943,15.2827,10179544.0],["2011-07-06",15.2827,15.3389,15.0898,15.2987,8545790.0],["2011-07-07",15.2987,15.588,15.1702,15.1782,12571269.0],["2011-07-08",15.1782,15.2586,15.0898,15.1621,6610045.0],["2011-07-11",15.1621,15.16213321685791,14.9452,15.0336,5187323.0],["2011-07-12",15.0336,15.033567428588867,14.7041,14.7122,7929708.0],["2011-07-13",14.7122,14.913,14.712164878845215,14.8729,7535075.0],["2011-07-14",14.8729,14.905,14.8086,14.897,6234277.0],["2011-07-15",14.897,15.0496,14.8086,14.9291,7648754.0],["2011-07-18",14.9291,15.0416,14.8247,14.9452,7697674.0],["2011-07-19",14.9452,14.945184707641602,14.7684,14.8006,4337046.0],["2011-07-20",14.8006,14.9532,14.7684,14.8247,5688334.0],["2011-07-21",14.8247,14.913,14.6318,14.6961,5874529.0],["2011-07-22",14.6961,14.8006,14.6881,14.7443,5229550.0],["2011-07-25",14.7443,14.744305610656738,14.3506,14.3667,11394117.0],["2011-07-26",14.3667,14.4631,14.366661071777344,14.4309,4962085.0],["2011-07-27",14.4309,14.455,14.2702,14.2863,12121639.0],["2011-07-28",14.2863,14.286309242248535,13.9087,14.1256,8575711.0],["2011-07-29",14.1256,14.3988,14.0051,14.2301,7416486.0],["2011-08-01",14.2301,14.3265,14.1577,14.2381,3585722.0],["2011-08-02",14.2381,14.23809814453125,13.9569,14.0613,4973831.0],["2011-08-03",14.0613,14.1256,13.9247,14.0372,4125322.0],["2011-08-04",14.0372,14.1738,14.0131,14.0453,2768254.0],["2011-08-05",14.0453,14.045258522033691,13.6274,13.6435,10183363.0],["2011-08-08",13.6435,13.643505096435547,12.7838,12.9686,18913218.0],["2011-08-09",12.9686,12.968563079833984,12.4784,12.8802,14050405.0],["2011-08-10",12.8802,13.0811,12.7597,12.7998,14223304.0],["2011-08-11",12.7998,12.9846,12.5829,12.9525,12342236.0],["2011-08-12",12.9525,13.065,12.9204,13.0168,14314677.0],["2011-08-15",13.0168,13.4828,12.9846,13.4025,14313212.0],["2011-08-16",13.4025,13.4266,13.1373,13.1694,9485525.0],["2011-08-17",13.1694,13.3141,13.1373,13.2257,5846375.0],["2011-08-18",13.2257,13.3703,12.9766,13.0489,6305524.0],["2011-08-19",13.0489,13.048911094665527,12.7998,12.9204,8163962.0],["2011-08-22",12.9204,13.0328,12.7838,12.8159,6096683.0],["2011-08-23",12.8159,13.0007,12.7918,12.9927,7098938.0],["2011-08-24",12.9927,12.992667198181152,12.5427,12.5588,27937370.0],["2011-08-25",12.5588,12.9846,12.4382,12.9766,31500191.0],["2011-08-26",12.9766,13.1212,12.7998,13.0489,18337522.0],["2011-08-29",13.0489,13.048911094665527,12.7355,12.7516,12288933.0],["2011-08-30",12.7516,13.0328,12.7114,12.7436,10624862.0],["2011-08-31",12.7436,12.8721,12.615,12.7998,8043532.0],["2011-09-01",12.7998,12.9605,12.7034,12.7918,8079482.0],["2011-09-02",12.7918,12.7918,12.5829,12.6472,6601634.0],["2011-09-05",12.6472,12.647159576416016,12.4061,12.4302,6084193.0],["2011-09-06",12.4302,12.5025,12.3338,12.4061,4887888.0],["2011-09-07",12.4061,12.7195,12.406108856201172,12.7034,7771026.0],["2011-09-08",12.7034,12.7677,12.5186,12.5266,5791118.0],["2011-09-09",12.5266,12.9686,12.526636123657227,12.7436,11199856.0],["2011-09-13",12.7436,12.9445,12.4945,12.848,15929759.0],["2011-09-14",12.848,13.0569,12.7838,13.0489,12222453.0],["2011-09-15",13.0489,13.1373,12.9043,12.9605,9710442.0],["2011-09-16",12.9605,13.065,12.8159,12.848,9674362.0],["2011-09-19",12.848,12.848036766052246,12.5588,12.5748,5121697.0],["2011-09-20",12.5748,12.6793,12.4945,12.5266,6342430.0],["2011-09-21",12.5266,12.9043,12.4784,12.8641,11355360.0],["2011-09-22",12.8641,12.9043,12.4945,12.5266,10127896.0],["2011-09-23",12.5266,12.607,12.2936,12.4543,10243055.0],["2011-09-26",12.4543,12.5427,11.9401,11.9803,12848812.0],["2011-09-27",11.9803,12.2374,11.980250358581543,12.0927,8390858.0],["2011-09-28",12.0927,12.2695,12.0124,12.0526,6873699.0],["2011-09-29",12.0526,12.1731,11.9561,11.9963,5785528.0],["2011-09-30",11.9963,12.0767,11.8196,11.8437,8238054.0],["2011-10-10",11.8437,12.0526,11.843657493591309,12.0044,7317519.0],["2011-10-11",12.0044,12.4543,12.004355430603027,12.3258,19695823.0],["2011-10-12",12.3258,13.065,12.2293,12.84,22952010.0],["2011-10-13",12.84,13.0007,12.7838,12.9043,15778522.0],["2011-10-14",12.9043,12.9043,12.904281616210938,12.9043,0.0],["2011-10-17",12.9043,13.065,12.8159,12.8802,8657895.0],["2011-10-18",12.8802,12.880175590515137,12.3418,12.374,7831288.0],["2011-10-19",12.374,12.5829,12.149,12.1811,11441139.0],["2011-10-20",12.1811,12.181126594543457,11.8517,11.8999,12221207.0],["2011-10-21",11.8999,12.1972,11.899901390075684,11.9883,8206087.0],["2011-10-24",11.9883,12.5025,11.988286972045898,12.4865,10568606.0],["2011-10-25",12.4865,12.7436,12.3258,12.6391,12471876.0],["2011-10-26",12.6391,12.832,12.4624,12.7355,15182646.0],["2011-10-27",12.7355,12.9766,12.6472,12.9364,14714159.0],["2011-10-28",12.9364,13.4346,12.936422348022461,13.0971,23909848.0],["2011-10-31",13.0971,13.4426,13.0007,13.4266,26586999.0],["2011-11-01",13.4266,14.0613,13.2498,13.7399,43399586.0],["2011-11-02",13.7399,14.222,13.4828,14.0774,32223692.0],["2011-11-03",14.0774,14.8166,13.997,14.4952,45436291.0],["2011-11-04",14.4952,14.8086,14.3506,14.6559,25258146.0],["2011-11-07",14.6559,14.664,14.2622,14.3104,13680514.0],["2011-11-08",14.3104,14.4631,14.1015,14.222,21577713.0],["2011-11-09",14.222,14.6238,14.1578,14.6157,17848393.0],["2011-11-10",14.6157,14.615747451782227,14.1256,14.1578,10642273.0],["2011-11-11",14.1578,14.4149,13.8926,13.9569,10931495.0],["2011-11-14",13.9569,14.7041,13.95687198638916,14.6881,16692247.0],["2011-11-15",14.6881,14.9452,14.5595,14.7604,19118421.0],["2011-11-16",14.7604,14.7684,13.9167,14.206,17869594.0],["2011-11-17",14.206,14.2783,13.9247,14.0212,7403746.0],["2011-11-18",14.0212,14.1819,13.5792,13.6435,17717369.0],["2011-11-21",13.6435,13.9087,13.4667,13.8846,8453917.0],["2011-11-22",13.8846,14.1819,13.6997,14.1497,14452727.0],["2011-11-23",14.1497,14.1658,13.8604,13.8765,7805521.0],["2011-11-24",13.8765,14.455,13.764,14.3345,15934283.0],["2011-11-25",14.3345,14.4068,13.8203,14.0292,9540954.0],["2011-11-28",14.0292,14.222,13.8203,13.8363,7049237.0],["2011-11-29",13.8363,14.3024,13.7962,14.2461,9780508.0],["2011-11-30",14.2461,14.246133804321289,13.7399,13.764,11377517.0],["2011-12-01",13.764,15.138,13.764032363891602,14.8488,59614213.0],["2011-12-02",14.8488,14.9854,14.6077,14.7764,13511421.0],["2011-12-05",14.7764,14.9371,14.5274,14.6318,13951709.0],["2011-12-06",14.6318,14.7925,14.3104,14.3506,14511879.0],["2011-12-07",14.3506,14.6238,14.3265,14.4711,9511507.0],["2011-12-08",14.4711,14.5274,14.0372,14.447,12701025.0],["2011-12-09",14.447,14.447012901306152,14.1015,14.3827,7931579.0],["2011-12-12",14.3827,14.5434,14.222,14.4792,7068227.0],["2011-12-13",14.4792,14.5836,14.3426,14.4309,21389405.0],["2011-12-14",14.4309,14.7282,14.3024,14.6479,19726873.0],["2011-12-15",14.6479,14.647883415222168,13.1855,13.3462,30359375.0],["2011-12-16",13.3462,13.7399,12.9284,13.531,23200381.0],["2011-12-19",13.531,13.531015396118164,12.7596,13.1052,13707327.0],["2011-12-20",13.1052,13.5712,13.0168,13.306,11354779.0],["2011-12-21",13.306,13.6837,13.306034088134766,13.4587,10937068.0],["2011-12-22",13.4587,13.5712,13.1855,13.3141,9493055.0],["2011-12-23",13.3141,14.0694,13.2418,13.7399,11987059.0],["2011-12-26",13.7399,13.8926,13.523,13.6917,4446996.0],["2011-12-27",13.6917,14.1336,13.6114,13.7962,7261176.0],["2011-12-28",13.7962,13.9087,13.6435,13.8524,8308592.0],["2011-12-29",13.8524,13.9006,13.7078,13.8203,5892473.0],["2011-12-30",13.8203,14.206,13.8122,14.1738,9013183.0],["2012-01-04",14.1738,14.3827,14.0212,14.0292,9188449.0],["2012-01-05",14.0292,14.0854,13.2176,13.3221,15377217.0],["2012-01-06",13.3221,13.4989,13.1614,13.4426,8181899.0],["2012-01-09",13.4426,13.9006,13.2418,13.8846,12094349.0],["2012-01-10",13.8846,14.664,13.884560585021973,14.6479,19181573.0],["2012-01-11",14.6479,14.8648,14.5033,14.6399,19335993.0],["2012-01-12",14.6399,14.8086,14.5113,14.7041,11212705.0],["2012-01-13",14.7041,14.7764,14.1658,14.3747,10500793.0],["2012-01-16",14.3747,14.5836,14.206,14.3104,6030277.0],["2012-01-17",14.3104,15.1059,14.206,15.0898,14112471.0],["2012-01-18",15.0898,15.355,14.7604,14.8247,15331531.0],["2012-01-19",14.8247,15.3068,14.8006,15.2666,12119984.0],["2012-01-20",15.2666,15.588,15.2585,15.5317,17619731.0],["2012-01-30",15.5317,15.53174114227295,15.1702,15.1862,7217440.0],["2012-01-31",15.1862,15.3791,14.9291,15.0898,12083703.0],["2012-02-01",15.0898,15.089816093444824,14.5434,14.7363,13509176.0],["2012-02-02",14.7363,15.3469,14.6318,15.3228,13112203.0],["2012-02-03",15.3228,15.6683,14.9854,15.5076,20030486.0],["2012-02-06",15.5076,15.6282,15.1059,15.2023,13662951.0],["2012-02-07",15.2023,15.20230770111084,14.6479,14.8648,14691853.0],["2012-02-08",14.8648,15.5478,14.7684,15.4594,16959092.0],["2012-02-09",15.4594,15.4835,15.1541,15.3228,10449337.0],["2012-02-10",15.3228,15.5478,15.1461,15.2103,14252423.0],["2012-02-13",15.2103,15.210339546203613,14.7282,14.9773,19742554.0],["2012-02-14",14.9773,14.9854,14.6077,14.7764,16026018.0],["2012-02-15",14.7764,15.0336,14.7282,14.8809,15009824.0],["2012-02-16",14.8809,14.880902290344238,14.6238,14.68,19180624.0],["2012-02-17",14.68,15.0255,14.680025100708008,14.9371,14315718.0],["2012-02-20",14.9371,15.2827,14.9211,14.9693,17210638.0],["2012-02-21",14.9693,15.2505,14.7845,15.2023,12970870.0],["2012-02-22",15.2023,15.3228,15.0416,15.2666,12628237.0],["2012-02-23",15.2666,15.5076,15.1862,15.3068,12635574.0],["2012-02-24",15.3068,15.5317,15.1782,15.4514,14727069.0],["2012-02-27",15.4514,15.6603,15.3791,15.3951,19206651.0],["2012-02-28",15.3951,15.5639,15.3469,15.4353,10711848.0],["2012-02-29",15.4353,15.435317993164062,14.8648,15.0175,13348928.0],["2012-03-01",15.0175,15.122,14.8488,14.9291,10793000.0],["2012-03-02",14.9291,15.1541,14.905,15.138,17519810.0],["2012-03-05",15.138,15.1702,14.6881,14.7282,25080018.0],["2012-03-06",14.7282,14.7845,14.0453,14.214,46480226.0],["2012-03-07",14.214,14.2381,13.9649,14.0613,30735528.0],["2012-03-08",14.0613,14.3024,14.0372,14.2542,30075969.0],["2012-03-09",14.2542,14.3024,14.1417,14.222,15185330.0],["2012-03-12",14.222,14.2622,13.9569,14.0372,21897909.0],["2012-03-13",14.0372,14.2702,14.0131,14.2461,12187025.0],["2012-03-14",14.2461,14.3667,13.6998,13.8042,25685094.0],["2012-03-15",13.8042,13.8765,13.6997,13.8122,18687035.0],["2012-03-16",13.8122,13.9328,13.7239,13.8685,12095590.0],["2012-03-19",13.8685,13.8685,13.4989,13.7078,13404107.0],["2012-03-20",13.7078,13.756,13.4908,13.5149,12385224.0],["2012-03-21",13.5149,13.6596,13.4025,13.539,13995603.0],["2012-03-22",13.539,13.6274,13.4266,13.5712,11596200.0],["2012-03-23",13.5712,13.571189880371094,13.4266,13.4989,8492055.0],["2012-03-26",13.4989,13.6756,13.498873710632324,13.6194,11424293.0],["2012-03-27",13.6194,13.7962,13.619400024414062,13.7399,9582852.0],["2012-03-28",13.7399,13.7399263381958,13.410490989685059,13.4105,9586409.0],["2012-03-29",13.4105,13.410490989685059,12.9043,12.9123,9454234.0],["2012-03-30",12.9123,13.3382,12.91231632232666,13.1373,6031784.0],["2012-04-05",13.1373,13.5792,12.9766,13.4667,8037252.0],["2012-04-06",13.4667,13.5873,13.3301,13.4105,6205999.0],["2012-04-09",13.4105,13.5069,13.2016,13.306,3481907.0],["2012-04-10",13.306,13.6355,13.1534,13.6114,6738073.0],["2012-04-11",13.6114,13.7962,13.4587,13.6194,7108421.0],["2012-04-12",13.6194,13.8846,13.5632,13.8444,9972146.0],["2012-04-13",13.8444,14.0292,13.8203,13.981,15026835.0],["2012-04-16",13.981,13.981,13.7319,13.7801,8647391.0],["2012-04-17",13.7801,13.78010082244873,13.4507,13.523,9324767.0],["2012-04-18",13.523,13.8363,13.5069,13.7721,8062443.0],["2012-04-19",13.7721,14.3586,13.7399,14.1979,28441335.0],["2012-04-20",14.1979,14.7282,14.1417,14.7122,35752644.0],["2012-04-23",14.7122,15.0818,14.4229,14.5997,26976695.0],["2012-04-24",14.5997,15.1621,14.5033,14.8488,30212721.0],["2012-04-25",14.8488,15.0577,14.6881,14.8809,20023533.0],["2012-04-26",14.8809,15.0416,14.68,14.7202,18406594.0],["2012-04-27",14.7202,14.8006,14.5274,14.6157,9121740.0],["2012-05-02",14.6157,15.2184,14.615747451782227,15.1461,25420849.0],["2012-05-03",15.1461,15.3951,15.0255,15.3389,31176026.0],["2012-05-04",15.3389,15.4675,15.122,15.4353,17595281.0],["2012-05-07",15.4353,15.435317993164062,14.8648,14.9773,24834143.0],["2012-05-08",14.9773,15.0416,14.664,14.9532,16431388.0],["2012-05-09",14.9532,14.953219413757324,14.6399,14.8407,12209537.0],["2012-05-10",14.8407,14.8648,14.5113,14.6881,10758749.0],["2012-05-11",14.6881,14.7041,14.3827,14.4631,10658735.0],["2012-05-14",14.4631,14.6157,14.0613,14.206,14671545.0],["2012-05-15",14.206,14.3506,14.1015,14.3426,10334735.0],["2012-05-16",14.3426,14.342554092407227,14.1256,14.1578,8199080.0],["2012-05-17",14.1578,14.6399,14.1336,14.5354,12117159.0],["2012-05-18",14.5354,14.535395622253418,14.1819,14.2542,10238872.0],["2012-05-21",14.2542,14.4309,14.1497,14.2863,5427391.0],["2012-05-22",14.2863,14.286309242248535,14.2863,14.2863,0.0],["2012-05-23",14.2863,14.5836,14.0453,14.214,11354549.0],["2012-05-24",14.214,14.3345,14.0051,14.1095,8759501.0],["2012-05-25",14.1095,14.1738,13.5712,13.7319,16761204.0],["2012-05-28",13.7319,13.9649,13.5792,13.9408,7383823.0],["2012-05-29",13.9408,14.4229,13.7962,14.2622,11438499.0],["2012-05-30",14.2622,14.3506,14.0292,14.1176,9505378.0],["2012-05-31",14.1176,14.1899,13.9408,13.989,10411565.0],["2012-06-01",13.989,14.2301,13.981,14.1256,4540153.0],["2012-06-04",14.1256,14.12560749053955,13.5551,13.6194,13114815.0],["2012-06-05",13.6194,13.748,13.4989,13.5069,8920433.0],["2012-06-06",13.5069,13.6998,13.506909370422363,13.6274,5160108.0],["2012-06-07",13.6274,13.8203,13.3623,13.3864,10576437.0],["2012-06-08",13.3864,13.696,13.386384963989258,13.4271,7360863.0],["2012-06-11",13.4271,13.7367,13.4271,13.6878,6241510.0],["2012-06-12",13.6878,13.8019,13.5086,13.5901,9606357.0],["2012-06-13",13.5901,14.5759,13.590070724487305,14.5678,27895887.0],["2012-06-14",14.5678,14.7796,14.4048,14.5107,20137139.0],["2012-06-15",14.5107,14.8366,14.5026,14.7063,16189559.0],["2012-06-18",14.7063,14.8285,14.4782,14.6004,8140252.0],["2012-06-19",14.6004,14.7307,14.4782,14.5189,5681796.0],["2012-06-20",14.5189,14.69,14.5107,14.633,6928259.0],["2012-06-21",14.633,14.6492,14.03,14.3315,11773782.0],["2012-06-25",14.3315,14.331496238708496,13.8671,13.9649,8916411.0],["2012-06-26",13.9649,14.4456,13.8589,14.2989,12279233.0],["2012-06-27",14.2989,14.5107,14.2826,14.3478,7660349.0],["2012-06-28",14.3478,14.5678,14.2419,14.3559,10470279.0],["2012-06-29",14.3559,14.9507,14.2745,14.91,16029352.0],["2012-07-02",14.91,15.0892,14.7226,14.9833,12699836.0],["2012-07-03",14.9833,15.4884,14.8855,15.1707,18838225.0],["2012-07-04",15.1707,15.3173,14.9914,15.1055,7775362.0],["2012-07-05",15.1055,15.4803,14.8692,15.3825,16965539.0],["2012-07-06",15.3825,15.7736,14.91,15.2929,26927768.0],["2012-07-09",15.2929,15.292903900146484,14.9507,15.1544,14536559.0],["2012-07-10",15.1544,15.3744,14.9589,15.187,11651365.0],["2012-07-11",15.187,15.415121078491211,15.0729,15.4151,13746513.0],["2012-07-12",15.4151,15.4966,14.8529,15.0159,19957389.0],["2012-07-13",15.0159,15.3581,14.91,15.2929,14652509.0],["2012-07-16",15.2929,15.3499,14.9914,15.0811,12163836.0],["2012-07-17",15.0811,15.4803,14.9996,15.3988,14187592.0],["2012-07-18",15.3988,15.5047,15.1381,15.4314,11544458.0],["2012-07-19",15.4314,16.5884,15.3418,16.295,36937790.0],["2012-07-20",16.295,16.458,16.0506,16.1973,12256725.0],["2012-07-23",16.1973,16.197280883789062,15.8062,15.904,10594008.0],["2012-07-24",15.904,16.2951,15.8143,16.1565,13494941.0],["2012-07-25",16.1565,16.2625,15.8958,16.0506,7627611.0],["2012-07-26",16.0506,16.1647,15.8062,15.8795,12384164.0],["2012-07-27",15.8795,15.9691,15.1707,15.3988,11979369.0],["2012-07-30",15.3988,15.5047,14.9344,14.9833,12687203.0],["2012-07-31",14.9833,15.521,14.983297348022461,15.2766,9678406.0],["2012-08-01",15.2766,15.6351,15.2359,15.5292,7815456.0],["2012-08-02",15.5292,15.6025,15.0403,15.2114,8698371.0],["2012-08-03",15.2114,15.3173,14.9589,15.3092,9240640.0],["2012-08-06",15.3092,15.4396,14.9751,15.3662,10082640.0],["2012-08-07",15.3662,15.366228103637695,14.9996,15.0811,9170847.0],["2012-08-08",15.0811,15.2929,15.024,15.2603,7853667.0],["2012-08-09",15.2603,15.2685,14.9914,15.2196,6059402.0],["2012-08-10",15.2196,15.521,15.1625,15.3662,6895397.0],["2012-08-13",15.3662,15.366228103637695,14.3885,14.5841,14517358.0],["2012-08-14",14.5841,14.6574,14.2174,14.4293,12168452.0],["2012-08-15",14.4293,14.5433,14.2745,14.3967,3371976.0],["2012-08-16",14.3967,14.4944,14.2989,14.4374,3385813.0],["2012-08-17",14.4374,14.4456,14.2174,14.3233,5578879.0],["2012-08-20",14.3233,14.323348999023438,13.8101,13.9649,10579067.0],["2012-08-21",13.9649,14.1522,13.916,14.0056,8011163.0],["2012-08-22",14.0056,14.0952,13.8508,14.0219,5824701.0],["2012-08-23",14.0219,14.1115,13.8589,14.0545,4977315.0],["2012-08-24",14.0545,14.136,13.9323,13.9974,5962695.0],["2012-08-27",13.9974,14.03,13.3782,13.4923,11673419.0],["2012-08-28",13.4923,13.7693,13.4434,13.6227,6200696.0],["2012-08-29",13.6227,13.8997,13.4679,13.6634,12334224.0],["2012-08-30",13.6634,14.3804,13.4842,14.0952,16236127.0],["2012-08-31",14.0952,14.6167,14.0952,14.5352,17817389.0],["2012-09-03",14.5352,15.0159,14.4211,14.6981,14132621.0],["2012-09-04",14.6981,14.7552,14.4211,14.527,6709590.0],["2012-09-05",14.527,14.8285,14.3559,14.6085,8739287.0],["2012-09-06",14.6085,14.8937,14.4211,14.6655,10427924.0],["2012-09-07",14.6655,15.6025,14.665544509887695,15.3988,22563915.0],["2012-09-10",15.3988,15.521,15.2603,15.3988,12103968.0],["2012-09-11",15.3988,15.39881706237793,14.9507,14.9996,11646316.0],["2012-09-12",14.9996,15.3011,14.91,14.9833,9841693.0],["2012-09-13",14.9833,15.2766,14.9589,15.0729,6596865.0],["2012-09-14",15.0729,15.4233,15.072922706604004,15.1951,13391842.0],["2012-09-17",15.1951,15.2766,14.5596,14.6981,9018083.0],["2012-09-18",14.6981,14.91,14.4456,14.7878,4892543.0],["2012-09-19",14.7878,14.9344,14.6248,14.8122,5283404.0],["2012-09-20",14.8122,14.812200546264648,14.4293,14.5107,4811782.0],["2012-09-21",14.5107,14.8937,14.4211,14.7715,7027549.0],["2012-09-24",14.7715,15.2114,14.527,15.0566,7946174.0],["2012-09-25",15.0566,15.3988,14.9914,15.1381,6655735.0],["2012-09-26",15.1381,15.2114,15.0322,15.0974,4656251.0],["2012-09-27",15.0974,15.5455,15.0485,15.407,13977992.0],["2012-09-28",15.407,15.5699,15.2522,15.3988,17304473.0],["2012-10-08",15.3988,15.5536,15.244,15.3499,5489286.0],["2012-10-09",15.3499,15.7166,15.349937438964844,15.5373,11735683.0],["2012-10-10",15.5373,15.5862,15.3255,15.464,9746230.0],["2012-10-11",15.464,15.46400260925293,15.0077,15.0974,9607752.0],["2012-10-12",15.0974,15.3825,15.0322,15.0892,8597372.0],["2012-10-15",15.0892,15.3581,15.089217185974121,15.3092,7718691.0],["2012-10-16",15.3092,15.3581,14.9833,14.9996,6471256.0],["2012-10-17",14.9996,15.187,14.3478,14.4048,22385776.0],["2012-10-18",14.4048,14.5433,13.973,14.4863,35562285.0],["2012-10-19",14.4863,14.633,14.3967,14.5922,10012727.0],["2012-10-22",14.5922,14.8285,14.3967,14.7552,9380221.0],["2012-10-23",14.7552,14.8937,14.4863,14.5433,8479919.0],["2012-10-24",14.5433,14.7226,14.413,14.6737,7176937.0],["2012-10-25",14.6737,14.7389,14.4944,14.5596,4877331.0],["2012-10-26",14.5596,14.559629440307617,14.1604,14.3396,5544302.0],["2012-10-29",14.3396,14.7063,14.2663,14.3396,12722021.0],["2012-10-30",14.3396,14.69,14.2989,14.3396,7986170.0],["2012-10-31",14.3396,14.3804,14.0137,14.1441,9518101.0],["2012-11-01",14.1441,14.8855,14.144107818603516,14.8203,14442954.0],["2012-11-02",14.8203,15.13,14.69,15.1055,13178928.0],["2012-11-05",15.1055,15.13,14.8204,14.9914,7688081.0],["2012-11-06",14.9914,15.0485,14.6248,14.9996,10116014.0],["2012-11-07",14.9996,15.1055,14.6818,14.9507,5565625.0],["2012-11-08",14.9507,14.9914,14.69,14.747,7109584.0],["2012-11-09",14.747,14.8122,14.5841,14.6167,3583277.0],["2012-11-12",14.6167,14.6411,14.3233,14.4782,7072182.0],["2012-11-13",14.4782,14.5841,14.2663,14.3885,6464046.0],["2012-11-14",14.3885,14.6167,14.3396,14.5515,3503144.0],["2012-11-15",14.5515,14.8285,14.413,14.6655,7486585.0],["2012-11-16",14.6655,14.69,14.0137,14.1523,14131501.0],["2012-11-19",14.1523,14.3641,13.6878,14.0708,8801910.0],["2012-11-20",14.0708,14.2663,13.8508,13.916,4983337.0],["2012-11-21",13.916,14.1685,13.8752,14.0952,5074023.0],["2012-11-22",14.0952,14.1197,13.9078,14.0789,3182287.0],["2012-11-23",14.0789,14.5433,14.0382,14.4293,7210649.0],["2012-11-26",14.4293,14.4944,14.1767,14.4456,5274818.0],["2012-11-27",14.4456,14.445562362670898,14.2174,14.2663,2674846.0],["2012-11-28",14.2663,14.2908,14.0789,14.2011,3970983.0],["2012-11-29",14.2011,14.3233,13.9486,14.0382,5923105.0],["2012-11-30",14.0382,14.5026,13.973,14.3804,10125632.0],["2012-12-03",14.3804,14.9181,14.3071,14.5026,14072515.0],["2012-12-04",14.5026,14.8122,14.4374,14.7144,9995697.0],["2012-12-05",14.7144,15.2603,14.6248,15.0974,30611829.0],["2012-12-06",15.0974,15.0974,14.8529,15.024,8424420.0],["2012-12-07",15.024,15.3255,14.9344,15.1137,15005030.0],["2012-12-10",15.1137,15.2685,15.0566,15.2196,14486187.0],["2012-12-11",15.2196,15.2929,15.0648,15.1788,12751004.0],["2012-12-12",15.1788,15.3011,15.13,15.2766,7696458.0],["2012-12-13",15.2766,15.276609420776367,15.0648,15.1218,4970304.0],["2012-12-14",15.1218,16.1973,15.121808052062988,15.9366,41598852.0],["2012-12-17",15.9366,16.3195,15.9203,16.1728,18263622.0],["2012-12-18",16.1728,16.3195,15.7329,15.9366,15614871.0],["2012-12-19",15.9366,15.9447,15.7003,15.7736,9230072.0],["2012-12-20",15.7736,15.9447,15.5047,15.7084,9153387.0],["2012-12-21",15.7084,16.018,15.6025,15.6758,7380998.0],["2012-12-24",15.6758,15.8632,15.5047,15.741,10020505.0],["2012-12-25",15.741,16.3602,15.4966,16.124,17410394.0],["2012-12-26",16.124,16.4987,16.0588,16.295,15261443.0],["2012-12-27",16.295,16.5802,15.9854,16.1973,12092714.0],["2012-12-28",16.1973,16.5232,16.1402,16.4743,13843836.0],["2012-12-31",16.4743,17.5905,16.474294662475586,17.4357,39125401.0],["2013-01-04",17.4357,18.4949,17.435701370239258,17.5987,33906646.0],["2013-01-07",17.5987,17.9571,17.2809,17.8594,17285805.0],["2013-01-08",17.8594,17.859376907348633,17.0283,17.289,21384316.0],["2013-01-09",17.289,17.3298,17.0283,17.0691,18851727.0],["2013-01-10",17.0691,17.4113,17.0446,17.1668,12754442.0],["2013-01-11",17.1668,17.3135,16.7024,16.9306,12088508.0],["2013-01-14",16.9306,17.9246,16.7595,17.7779,16676759.0],["2013-01-15",17.7779,17.9246,17.5416,17.7616,12847493.0],["2013-01-16",17.7616,17.8023,16.9469,17.232,13036978.0],["2013-01-17",17.232,17.23201560974121,16.4661,16.7187,24141815.0],["2013-01-18",16.7187,17.0365,16.3602,16.7106,32005517.0],["2013-01-21",16.7106,16.735,16.401,16.6454,20861783.0],["2013-01-22",16.6454,17.012,16.4336,16.7758,26162417.0],["2013-01-23",16.7758,16.9387,16.5395,16.9306,13958369.0],["2013-01-24",16.9306,17.4113,16.5802,16.7513,25268198.0],["2013-01-25",16.7513,16.8002,16.0506,16.2217,22635179.0],["2013-01-28",16.2217,16.4987,15.9447,16.4906,32729083.0],["2013-01-29",16.4906,16.6617,16.0425,16.2625,45385105.0],["2013-01-30",16.2625,16.8409,16.26245880126953,16.6047,33378750.0],["2013-01-31",16.6047,16.8246,16.5395,16.792,26260626.0],["2013-02-01",16.792,17.6394,16.5232,17.4927,44747630.0],["2013-02-04",17.4927,17.9246,17.0691,17.1098,36312907.0],["2013-02-05",17.1098,17.109804153442383,16.181,16.5884,41358326.0],["2013-02-06",16.5884,16.8572,16.458,16.6943,35390098.0],["2013-02-07",16.6943,16.69428062438965,16.2136,16.3765,30511905.0],["2013-02-08",16.3765,16.4499,16.2625,16.3928,14463028.0],["2013-02-18",16.3928,16.4987,16.1158,16.1647,20136493.0],["2013-02-19",16.1647,16.16468620300293,15.6188,15.7247,23763109.0],["2013-02-20",15.7247,15.8469,15.5699,15.8225,14300732.0],["2013-02-21",15.8225,15.822493553161621,15.1625,15.2359,29566318.0],["2013-02-22",15.2359,15.3173,15.0729,15.1544,13311959.0],["2013-02-25",15.1544,15.3418,15.0648,15.187,14702591.0],["2013-02-26",15.187,15.3255,14.8611,14.8937,24109892.0],["2013-02-27",14.8937,15.1137,14.7063,15.0322,31480085.0],["2013-02-28",15.0322,15.4558,14.9344,15.3988,29734164.0],["2013-03-01",15.3988,15.39881706237793,14.7633,14.9589,39955398.0],["2013-03-04",14.9589,14.958858489990234,13.9812,14.0952,51825902.0],["2013-03-05",14.0952,14.3722,14.0952,14.3396,26917892.0],["2013-03-06",14.3396,14.6085,14.339646339416504,14.6004,34535976.0],["2013-03-07",14.6004,14.600362777709961,14.2093,14.3885,18229472.0],["2013-03-08",14.3885,14.6493,14.3478,14.5678,18309777.0],["2013-03-11",14.5678,14.5678,14.567776679992676,14.5678,0.0],["2013-03-12",14.5678,14.567776679992676,14.136,14.3233,24304899.0],["2013-03-13",14.3233,14.323348999023438,13.8508,13.9812,17689012.0],["2013-03-14",13.9812,14.0708,13.8589,14.0463,11795178.0],["2013-03-15",14.0463,14.4782,13.9241,14.2256,19775855.0],["2013-03-18",14.2256,14.225580215454102,13.8345,13.8834,17622493.0],["2013-03-19",13.8834,14.136,13.883383750915527,14.0545,10647206.0],["2013-03-20",14.0545,14.4944,14.054481506347656,14.4619,26254987.0],["2013-03-21",14.4619,14.5678,14.3071,14.3885,15359009.0],["2013-03-22",14.3885,14.4456,14.1197,14.2337,16805287.0],["2013-03-25",14.2337,14.3396,14.0545,14.1278,9848578.0],["2013-03-26",14.1278,14.1523,13.9404,14.0219,9512460.0],["2013-03-27",14.0219,14.2826,14.021892547607422,14.1523,13461039.0],["2013-03-28",14.1523,14.152252197265625,13.7938,13.9078,15871669.0],["2013-03-29",13.9078,14.0952,13.907824516296387,13.973,7314798.0],["2013-04-01",13.973,14.0545,13.8915,13.9974,6684936.0],["2013-04-02",13.9974,14.136,13.8997,13.9812,9700946.0],["2013-04-03",13.9812,14.2011,13.9486,14.193,14523761.0],["2013-04-08",14.193,14.192985534667969,13.8508,13.973,13221894.0],["2013-04-09",13.973,14.3804,13.973,14.2256,21222774.0],["2013-04-10",14.2256,14.3396,14.1115,14.3071,16699214.0],["2013-04-11",14.3071,14.5107,14.2256,14.2337,13459250.0],["2013-04-12",14.2337,14.2908,14.0789,14.0871,6902046.0],["2013-04-15",14.0871,14.1278,13.8589,13.8834,12620382.0],["2013-04-16",13.8834,14.2011,13.7693,14.193,13962189.0],["2013-04-17",14.193,14.2745,13.9974,14.0871,12091253.0],["2013-04-18",14.0871,14.2582,13.973,14.2093,9605317.0],["2013-04-19",14.2093,14.5189,14.209285736083984,14.3967,22884497.0],["2013-04-22",14.3967,14.396677017211914,13.9404,14.03,23770815.0],["2013-04-23",14.03,14.030037879943848,13.7693,13.7775,19995626.0],["2013-04-24",13.7775,13.9893,13.6878,13.8915,15624770.0],["2013-04-25",13.8915,13.9323,13.6471,13.6553,17955077.0],["2013-04-26",13.6553,13.8264,13.639,13.6553,15846304.0],["2013-05-02",13.6553,13.7938,13.639,13.7204,9650843.0],["2013-05-03",13.7204,13.9974,13.720434188842773,13.8101,22380397.0],["2013-05-06",13.8101,13.8997,13.6878,13.8508,20653808.0],["2013-05-07",13.8508,13.8671,13.7286,13.8263,13249722.0],["2013-05-08",13.8263,13.9893,13.8263,13.9404,16568640.0],["2013-05-09",13.9404,13.973,13.6634,13.7286,14630066.0],["2013-05-10",13.7286,13.8182,13.6715,13.7693,9898079.0],["2013-05-13",13.7693,13.8101,13.5412,13.5656,17723697.0],["2013-05-14",13.5656,13.5982,13.2234,13.3619,18153449.0],["2013-05-15",13.3619,13.419,13.1745,13.256,13506499.0],["2013-05-16",13.256,13.5249,13.1827,13.5004,14714694.0],["2013-05-17",13.5004,13.7367,13.3864,13.6715,20778174.0],["2013-05-20",13.6715,13.8671,13.6471,13.7123,20628752.0],["2013-05-21",13.7123,13.8019,13.6715,13.7367,11075712.0],["2013-05-22",13.7367,13.8508,13.6064,13.7367,13193404.0],["2013-05-23",13.7367,13.736729621887207,13.4434,13.4597,16927868.0],["2013-05-24",13.4597,13.5656,13.3538,13.4679,10513430.0],["2013-05-27",13.4679,13.5738,13.3945,13.4434,8817048.0],["2013-05-28",13.4434,13.753,13.3864,13.7449,15809128.0],["2013-05-29",13.7449,13.8101,13.6553,13.6797,12861618.0],["2013-05-30",13.6797,13.696,13.5982,13.639,10313025.0],["2013-05-31",13.639,13.753,13.5086,13.5575,11042931.0],["2013-06-03",13.5575,13.5738,13.4108,13.4597,9036915.0],["2013-06-04",13.4597,13.5004,13.3212,13.3538,10235763.0],["2013-06-05",13.3538,13.4353,13.3294,13.3701,6306441.0],["2013-06-06",13.3701,13.370089530944824,13.1827,13.2071,12247039.0],["2013-06-07",13.2071,13.2479,12.922,12.9383,14551973.0],["2013-06-13",12.9383,12.93826961517334,12.2376,12.3354,16472200.0],["2013-06-14",12.3354,12.4087,12.262,12.2865,13521820.0],["2013-06-17",12.2865,12.4331,12.2457,12.3028,16360707.0],["2013-06-18",12.3028,12.4261,12.2534,12.311,9056501.0],["2013-06-19",12.311,12.310988426208496,12.0149,12.1712,8874010.0],["2013-06-20",12.1712,12.171183586120605,11.9409,11.9409,9527039.0],["2013-06-21",11.9409,12.2945,11.76,12.1465,18118251.0],["2013-06-24",12.1465,12.14651107788086,11.4722,11.4804,18716859.0],["2013-06-25",11.4804,11.6037,10.6991,11.2995,22301770.0],["2013-06-26",11.2995,11.3159,10.8718,11.0363,20054516.0],["2013-06-27",11.0363,11.2419,10.9541,11.0445,15050840.0],["2013-06-28",11.0445,11.4064,10.9623,11.2583,12165015.0],["2013-07-01",11.2583,11.258341789245605,11.0199,11.1843,8507780.0],["2013-07-02",11.1843,11.2501,11.0199,11.2008,10008233.0],["2013-07-03",11.2008,11.200776100158691,11.0363,11.0856,6489157.0],["2013-07-04",11.0856,11.2748,10.9705,11.1103,12682349.0],["2013-07-05",11.1103,11.209,11.0527,11.1268,8615699.0],["2013-07-08",11.1268,11.126763343811035,10.658,10.6745,12310908.0],["2013-07-09",10.6745,10.732,10.6498,10.6909,8791615.0],["2013-07-10",10.6909,10.9787,10.6251,10.9376,10137778.0],["2013-07-11",10.9376,11.9245,10.937616348266602,11.6449,37179687.0],["2013-07-12",11.6449,11.64486026763916,11.2419,11.2501,18879969.0],["2013-07-15",11.2501,11.6366,11.2337,11.3406,14528305.0],["2013-07-16",11.3406,11.3899,11.0856,11.3159,10729798.0],["2013-07-17",11.3159,11.3981,11.1103,11.135,11565190.0],["2013-07-18",11.135,11.135,10.9047,10.9376,10357027.0],["2013-07-19",10.9376,11.0199,10.6991,10.7238,13008310.0],["2013-07-22",10.7238,10.7896,10.6004,10.7567,10118198.0],["2013-07-23",10.7567,11.0774,10.7402,10.9787,11461893.0],["2013-07-24",10.9787,10.978736877441406,10.6827,10.7978,11118426.0],["2013-07-25",10.7978,10.9705,10.732,10.8636,8672480.0],["2013-07-26",10.8636,10.8718,10.732,10.7978,5989288.0],["2013-07-29",10.7978,10.797813415527344,10.5922,10.6169,7452726.0],["2013-07-30",10.6169,10.9376,10.616888999938965,10.732,7459201.0],["2013-07-31",10.732,11.1021,10.732022285461426,10.9047,12604023.0],["2013-08-01",10.9047,11.1021,10.9047,11.0445,12828821.0],["2013-08-02",11.0445,11.1514,10.9212,10.9541,10881599.0],["2013-08-05",10.9541,11.1514,10.8965,11.1432,12772799.0],["2013-08-06",11.1432,11.1926,10.9787,11.1185,10383283.0],["2013-08-07",11.1185,11.1761,11.0116,11.0199,11529827.0],["2013-08-08",11.0199,11.1843,10.9787,11.0199,9686283.0],["2013-08-09",11.0199,11.1761,10.9623,11.0116,10955554.0],["2013-08-12",11.0116,11.431,11.011632919311523,11.4064,28622940.0],["2013-08-13",11.4064,11.4639,11.3077,11.4393,16305623.0],["2013-08-14",11.4393,11.6366,11.3899,11.4557,19508790.0],["2013-08-15",11.4557,11.5133,11.3488,11.357,11680292.0],["2013-08-16",11.357,12.3192,11.1597,11.3159,27699533.0],["2013-08-19",11.3159,11.4228,11.1185,11.3488,13390444.0],["2013-08-20",11.3488,11.4393,11.135,11.209,11921415.0],["2013-08-21",11.209,11.3077,11.0774,11.2008,8104489.0],["2013-08-22",11.2008,11.2912,11.1185,11.1432,9288843.0],["2013-08-23",11.1432,11.2172,10.9458,11.0363,9376702.0],["2013-08-26",11.0363,11.2254,11.0363,11.2172,14579620.0],["2013-08-27",11.2172,11.2666,11.1514,11.2254,8586472.0],["2013-08-28",11.2254,11.2419,11.0692,11.209,11549757.0],["2013-08-29",11.209,11.3241,11.1432,11.2337,13157956.0],["2013-08-30",11.2337,11.6284,11.209,11.3981,26693594.0],["2013-09-02",11.3981,11.5133,11.2912,11.3735,13294649.0],["2013-09-03",11.3735,11.5791,11.3734769821167,11.5626,16510893.0],["2013-09-04",11.5626,11.562623977661133,11.4557,11.4886,10843624.0],["2013-09-05",11.4886,11.5544,11.431,11.4393,9255625.0],["2013-09-06",11.4393,11.5873,11.3981,11.4968,9559672.0],["2013-09-09",11.4968,12.1876,11.4886,12.0232,39453850.0],["2013-09-10",12.0232,12.2123,11.9574,12.1547,21956119.0],["2013-09-11",12.1547,12.6153,12.154733657836914,12.1794,35275789.0],["2013-09-12",12.1794,12.5577,12.1383,12.3439,32870189.0],["2013-09-13",12.3439,12.5001,12.105393409729004,12.1054,20794870.0],["2013-09-16",12.1054,12.3192,12.0314,12.1218,15503257.0],["2013-09-17",12.1218,12.2534,11.8751,11.8916,16859824.0],["2013-09-18",11.8916,11.9245,11.5955,11.7353,20348699.0],["2013-09-23",11.7353,11.8834,11.7189,11.8422,10981242.0],["2013-09-24",11.8422,11.842231750488281,11.5955,11.6366,12304417.0],["2013-09-25",11.6366,11.7271,11.5215,11.5873,12550707.0],["2013-09-26",11.5873,11.587294578552246,11.3324,11.357,12880137.0],["2013-09-27",11.357,11.4146,11.2995,11.3735,7564525.0],["2013-09-30",11.3735,11.4804,11.3077,11.357,8104713.0],["2013-10-08",11.357,11.4968,11.2501,11.4804,9836461.0],["2013-10-09",11.4804,11.5544,11.4064,11.5051,8889909.0],["2013-10-10",11.5051,11.538,11.2337,11.2419,12925970.0],["2013-10-11",11.2419,11.4722,11.241896629333496,11.4639,11224675.0],["2013-10-14",11.4639,11.6778,11.3817,11.5462,16531813.0],["2013-10-15",11.5462,11.6942,11.4722,11.5215,11254217.0],["2013-10-16",11.5215,11.521504402160645,11.1021,11.2995,12897339.0],["2013-10-17",11.2995,11.4146,11.2419,11.2666,8044741.0],["2013-10-18",11.2666,11.4557,11.2254,11.3159,10763880.0],["2013-10-21",11.3159,11.4968,11.2008,11.4639,11918069.0],["2013-10-22",11.4639,11.463937759399414,11.283,11.3406,9728211.0],["2013-10-23",11.3406,11.5462,11.2666,11.2995,12733342.0],["2013-10-24",11.2995,11.2995,11.0774,11.1021,12584137.0],["2013-10-25",11.1021,11.2172,10.9294,11.0445,12157264.0],["2013-10-28",11.0445,11.2419,11.044525146484375,11.1514,10065017.0],["2013-10-29",11.1514,11.5626,11.1268,11.3899,24929037.0],["2013-10-30",11.3899,11.5215,11.2666,11.5051,18151389.0],["2013-10-31",11.5051,11.6695,11.3653,11.5297,14171076.0],["2013-11-01",11.5297,11.7764,11.5215,11.6778,16524652.0],["2013-11-04",11.6778,11.8176,11.5297,11.5955,9149535.0],["2013-11-05",11.5955,11.595520973205566,11.3159,11.5133,10862849.0],["2013-11-06",11.5133,11.5462,11.3241,11.3406,10155958.0],["2013-11-07",11.3406,11.4475,11.1761,11.3159,9038899.0],["2013-11-08",11.3159,11.3899,11.1761,11.2501,7933124.0],["2013-11-11",11.2501,11.3817,11.1926,11.3077,6910298.0],["2013-11-12",11.3077,11.5791,11.307686805725098,11.5708,14005200.0],["2013-11-13",11.5708,11.570847511291504,11.283,11.2912,9761823.0],["2013-11-14",11.2912,11.3899,11.2666,11.2995,6043955.0],["2013-11-15",11.2995,11.76,11.299461364746094,11.5544,21358902.0],["2013-11-18",11.5544,12.714,11.554400444030762,12.714,85136026.0],["2013-11-19",12.714,13.1251,12.6975,12.9278,90326119.0],["2013-11-20",12.9278,13.1169,12.7386,12.9689,32985948.0],["2013-11-21",12.9689,12.968890190124512,12.4919,12.6646,38821902.0],["2013-11-22",12.6646,12.9936,12.6153,12.6482,29077928.0],["2013-11-25",12.6482,13.084,12.459,12.6728,36224466.0],["2013-11-26",12.6728,12.8044,12.5906,12.7222,17881370.0],["2013-11-27",12.7222,13.0758,12.5988,12.9689,36407139.0],["2013-11-28",12.9689,13.2567,12.862,13.0018,32036009.0],["2013-11-29",13.0018,13.0593,12.8702,12.9278,15793256.0],["2013-12-02",12.9278,13.5363,12.788,13.4623,57794389.0],["2013-12-03",13.4623,13.5034,13.1169,13.3472,27907165.0],["2013-12-04",13.3472,13.7501,13.2403,13.5034,29507642.0],["2013-12-05",13.5034,13.5857,13.4047,13.4623,14117946.0],["2013-12-06",13.4623,13.5528,13.1251,13.3801,26589596.0],["2013-12-09",13.3801,13.8159,13.3554,13.5363,23545562.0],["2013-12-10",13.5363,13.5939,13.3719,13.4047,13673499.0],["2013-12-11",13.4047,13.404746055603027,12.7304,12.8784,27885702.0],["2013-12-12",12.8784,12.878426551818848,12.5248,12.6811,15501445.0],["2013-12-13",12.6811,12.8538,12.459,12.7797,14133311.0],["2013-12-16",12.7797,12.8044,12.4837,12.4919,10996706.0],["2013-12-17",12.4919,12.5741,12.2699,12.4261,12531277.0],["2013-12-18",12.4261,12.4837,12.3686,12.4426,9233783.0],["2013-12-19",12.4426,12.5824,12.2288,12.311,11543203.0],["2013-12-20",12.311,12.3357,11.8011,11.9327,19039996.0],["2013-12-23",11.9327,12.1959,11.8011,12.0889,11156213.0],["2013-12-24",12.0889,12.2452,12.0396,12.1301,8849950.0],["2013-12-25",12.1301,12.3521,12.0643,12.2945,9697474.0],["2013-12-26",12.2945,12.3192,12.0972,12.1712,7754880.0],["2013-12-27",12.1712,12.5741,12.0889,12.4919,16537023.0],["2013-12-30",12.4919,12.5495,12.2863,12.3192,9738198.0],["2013-12-31",12.3192,12.5413,12.2287,12.4426,8209845.0],["2014-01-02",12.4426,12.44256591796875,12.2534,12.3028,7164730.0],["2014-01-03",12.3028,12.302762031555176,11.9491,11.982,11755981.0],["2014-01-06",11.982,12.1712,11.7518,12.1547,16459519.0],["2014-01-07",12.1547,12.154733657836914,11.9162,12.1218,6751261.0],["2014-01-08",12.1218,12.2863,11.9738,12.0807,9608620.0],["2014-01-09",12.0807,12.163,11.76,11.7682,10585643.0],["2014-01-10",11.7682,11.8998,11.6942,11.76,8446793.0],["2014-01-13",11.76,11.8916,11.5462,11.6531,8327765.0],["2014-01-14",11.6531,11.7847,11.5791,11.7107,8627441.0],["2014-01-15",11.7107,11.7435,11.5873,11.7271,6354171.0],["2014-01-16",11.7271,12.0478,11.686,11.8422,14273322.0],["2014-01-17",11.8422,12.0396,11.6284,12.0067,25292684.0],["2014-01-20",12.0067,12.006706237792969,11.686,11.6942,9421854.0],["2014-01-21",11.6942,11.9245,11.694204330444336,11.76,9255832.0],["2014-01-22",11.76,12.0478,11.686,12.0396,11506969.0],["2014-01-23",12.0396,12.039604187011719,11.8669,11.9327,12869103.0],["2014-01-24",11.9327,11.9656,11.76,11.8011,12283040.0],["2014-01-27",11.8011,11.80111312866211,11.2748,11.3159,16579385.0],["2014-01-28",11.3159,11.4639,11.2912,11.3653,10455397.0],["2014-01-29",11.3653,11.4968,11.365253448486328,11.4228,11772919.0],["2014-01-30",11.4228,11.422821044921875,11.1843,11.283,9172709.0],["2014-02-07",11.283,11.283014297485352,11.0034,11.1597,11576562.0],["2014-02-10",11.1597,11.4146,11.159658432006836,11.3899,15085041.0],["2014-02-11",11.3899,11.6613,11.3159,11.5462,21344891.0],["2014-02-12",11.5462,11.6284,11.431,11.5215,17175649.0],["2014-02-13",11.5215,11.612,11.4064,11.5297,19111321.0],["2014-02-14",11.5297,11.5873,11.4722,11.5544,11522160.0],["2014-02-17",11.5544,12.0478,11.554400444030762,11.9162,23846106.0],["2014-02-18",11.9162,11.916247367858887,11.5297,11.5955,21131309.0],["2014-02-19",11.5955,12.0314,11.5544,11.8834,19193906.0],["2014-02-20",11.8834,12.0314,11.6531,11.6778,14168675.0],["2014-02-21",11.6778,11.7929,11.6037,11.6449,14668165.0],["2014-02-24",11.6449,11.64486026763916,11.2666,11.4393,16512542.0],["2014-02-25",11.4393,11.4968,11.209,11.2501,13740625.0],["2014-02-26",11.2501,11.3735,11.1926,11.3077,10585216.0],["2014-02-27",11.3077,11.4722,11.2337,11.3981,15809586.0],["2014-02-28",11.3981,11.538,11.1843,11.3899,21299245.0],["2014-03-03",11.3899,11.4475,11.2255,11.4393,18019008.0],["2014-03-04",11.4393,11.5544,11.3241,11.5297,15227076.0],["2014-03-05",11.5297,11.5873,11.2501,11.2666,12393221.0],["2014-03-06",11.2666,11.4886,11.1514,11.4228,14088590.0],["2014-03-07",11.4228,11.4475,11.1597,11.1926,16520263.0],["2014-03-10",11.1926,11.19255256652832,10.7238,10.7814,16369450.0],["2014-03-11",10.7814,10.7978,10.6909,10.7485,10632555.0],["2014-03-12",10.7485,10.8554,10.7156,10.806,8804593.0],["2014-03-13",10.806,10.987,10.7814,10.8389,9856782.0],["2014-03-14",10.8389,10.838932037353516,10.7156,10.7649,7181971.0],["2014-03-17",10.7649,11.0199,10.76491928100586,11.0116,10907557.0],["2014-03-18",11.0116,11.0199,10.8965,10.9787,10121927.0],["2014-03-19",10.9787,10.987,10.7485,10.8389,7432608.0],["2014-03-20",10.8389,10.9623,10.7731,10.7814,7725329.0],["2014-03-21",10.7814,11.1021,10.732,11.0774,17207050.0],["2014-03-24",11.0774,11.3324,11.061,11.2254,15192082.0],["2014-03-25",11.2254,11.3488,11.1185,11.1843,13201697.0],["2014-03-26",11.1843,11.2419,11.1103,11.1268,8953571.0],["2014-03-27",11.1268,11.1926,10.9541,11.0445,10223384.0],["2014-03-28",11.0445,11.135,10.9623,11.0692,8513420.0],["2014-03-31",11.0692,11.1597,11.0034,11.0445,6915125.0],["2014-04-01",11.0445,11.135,10.9952,11.0856,8391027.0],["2014-04-02",11.0856,11.3077,11.0527,11.2995,13461808.0],["2014-04-03",11.2995,11.3981,11.2172,11.3077,14295353.0],["2014-04-04",11.3077,11.4393,11.2008,11.3488,11044290.0],["2014-04-08",11.3488,11.76,11.2995,11.6449,20674714.0],["2014-04-09",11.6449,11.6531,11.5297,11.5708,9098540.0],["2014-04-10",11.5708,12.5495,11.4968,12.1794,53496648.0],["2014-04-11",12.1794,12.4014,11.9985,12.1218,22495895.0],["2014-04-14",12.1218,12.2041,11.8751,11.9738,14397937.0],["2014-04-15",11.9738,11.973811149597168,11.6449,11.7107,11513018.0],["2014-04-16",11.7107,11.8751,11.6778,11.7271,8077015.0],["2014-04-17",11.7271,11.8258,11.6202,11.6531,7908341.0],["2014-04-18",11.6531,11.7435,11.5051,11.6613,5860632.0],["2014-04-21",11.6613,11.8011,11.4475,11.4804,6253631.0],["2014-04-22",11.4804,11.5791,11.4228,11.5708,6462294.0],["2014-04-23",11.5708,11.570847511291504,11.3899,11.4722,5457363.0],["2014-04-24",11.4722,11.5462,11.3899,11.4393,10496208.0],["2014-04-25",11.4393,11.4886,11.357,11.3735,10505778.0],["2014-04-28",11.3735,11.3734769821167,10.8718,11.0527,17965778.0],["2014-04-29",11.0527,11.1514,10.987,11.0939,10613337.0],["2014-04-30",11.0939,11.2172,11.0445,11.1926,11694952.0],["2014-05-05",11.1926,11.3241,11.0281,11.135,8871777.0],["2014-05-06",11.135,11.2501,11.0527,11.1103,5387797.0],["2014-05-07",11.1103,11.1268,11.0281,11.1021,6411603.0],["2014-05-08",11.1021,11.283,11.0363,11.061,6961604.0],["2014-05-09",11.061,11.1514,11.0281,11.1103,4422054.0],["2014-05-12",11.1103,11.4064,11.110316276550293,11.3899,11127326.0],["2014-05-13",11.3899,11.4064,11.2337,11.2748,6700701.0],["2014-05-14",11.2748,11.4639,11.2419,11.3406,9419847.0],["2014-05-15",11.3406,11.4064,11.2666,11.2748,8150145.0],["2014-05-16",11.2748,11.3406,11.1268,11.2337,5770515.0],["2014-05-19",11.2337,11.233672142028809,10.9787,11.0363,8502594.0],["2014-05-20",11.0363,11.1514,11.03630256652832,11.1432,5969565.0],["2014-05-21",11.1432,11.2419,11.0363,11.2419,4821380.0],["2014-05-22",11.2419,11.4146,11.1926,11.2583,11353237.0],["2014-05-23",11.2583,11.3653,11.258341789245605,11.3488,4704142.0],["2014-05-26",11.3488,11.4639,11.2748,11.3406,4035053.0],["2014-05-27",11.3406,11.4064,11.3077,11.3159,3786358.0],["2014-05-28",11.3159,11.5051,11.1432,11.4804,8957697.0],["2014-05-29",11.4804,11.5955,11.431,11.5462,10980003.0],["2014-05-30",11.5462,11.6284,11.431,11.5133,10248717.0],["2014-06-03",11.5133,11.6202,11.4804,11.5297,6831501.0],["2014-06-04",11.5297,11.5462,11.3488,11.4146,5333330.0],["2014-06-05",11.4146,11.7107,11.3324,11.686,11095559.0],["2014-06-06",11.686,11.7518,11.612,11.6613,8155529.0],["2014-06-09",11.6613,11.9245,11.5955,11.7435,12749001.0],["2014-06-10",11.7435,11.9656,11.6942,11.8916,11474006.0],["2014-06-11",11.8916,11.9162,11.8176,11.834,5327306.0],["2014-06-12",11.834,11.8422,11.6695,11.7518,6697772.0],["2014-06-13",11.7518,11.9491,11.6942,11.8916,8359741.0],["2014-06-16",11.8916,11.9985,11.8422,11.9656,8364420.0],["2014-06-17",11.9656,11.965588569641113,11.6778,11.7189,7036180.0],["2014-06-18",11.7189,11.7682,10.6909,11.5708,8498652.0],["2014-06-19",11.5708,11.6366,11.3899,11.4146,6874545.0],["2014-06-20",11.4146,11.612,11.414593696594238,11.5544,4604486.0],["2014-06-23",11.5544,11.6366,11.3653,11.3899,6902027.0],["2014-06-24",11.3899,11.4804,11.3735,11.431,5491343.0],["2014-06-25",11.431,11.5067,11.3302,11.3554,5048264.0],["2014-06-26",11.3554,11.5067,11.35539722442627,11.431,3960034.0],["2014-06-27",11.431,11.4394,11.305,11.3386,7716737.0],["2014-06-30",11.3386,11.5235,11.338584899902344,11.4394,6159362.0],["2014-07-01",11.4394,11.4983,11.4142,11.4479,5031898.0],["2014-07-02",11.4479,11.5067,11.4058,11.4899,6349611.0],["2014-07-03",11.4899,11.5655,11.4563,11.4983,9300120.0],["2014-07-04",11.4983,11.658,11.498283386230469,11.5655,17352671.0],["2014-07-07",11.5655,11.7252,11.5235,11.6832,9437720.0],["2014-07-08",11.6832,11.7252,11.5907,11.6664,8798456.0],["2014-07-09",11.6664,11.7672,11.5067,11.5235,11198466.0],["2014-07-10",11.5235,11.6076,11.3554,11.4815,11054823.0],["2014-07-11",11.4815,11.5235,11.4394,11.4899,5701742.0],["2014-07-14",11.4899,11.6496,11.4142,11.6328,10234142.0],["2014-07-15",11.6328,11.6496,11.5235,11.616,8995939.0],["2014-07-16",11.616,11.6328,11.5487,11.5823,9550881.0],["2014-07-17",11.5823,11.58233642578125,11.4226,11.4899,7919353.0],["2014-07-18",11.4899,11.5655,11.431,11.4899,8574268.0],["2014-07-21",11.4899,11.5823,11.4731,11.5151,7910690.0],["2014-07-22",11.5151,11.7,11.4563,11.6748,17275927.0],["2014-07-23",11.6748,11.9269,11.658,11.8513,17983758.0],["2014-07-24",11.8513,12.1035,11.8261,12.0698,30168758.0],["2014-07-25",12.0698,12.1371,11.9354,12.1119,26747724.0],["2014-07-28",12.1119,12.5405,12.111862182617188,12.4733,42697046.0],["2014-07-29",12.4733,12.6246,12.3388,12.5657,26898519.0],["2014-07-30",12.5657,12.7507,12.4649,12.5741,24917908.0],["2014-07-31",12.5741,12.733843803405762,12.5237,12.7338,16488592.0],["2014-08-01",12.7338,12.8599,12.633,12.6666,23892503.0],["2014-08-04",12.6666,13.1457,12.5994,13.0785,24413341.0],["2014-08-05",13.0785,13.0869,12.8011,12.9188,13608777.0],["2014-08-06",12.9188,12.918760299682617,12.5994,12.7675,17379456.0],["2014-08-07",12.7675,12.7759,12.5573,12.5826,13444250.0],["2014-08-08",12.5826,12.6414,12.4901,12.5405,10883910.0],["2014-08-11",12.5405,12.9188,12.54052734375,12.8515,18489545.0],["2014-08-12",12.8515,12.851516723632812,12.6834,12.7338,8589689.0],["2014-08-13",12.7338,12.9104,12.6078,12.9019,16281897.0],["2014-08-14",12.9019,13.0953,12.591,12.633,21843048.0],["2014-08-15",12.633,12.9608,12.632984161376953,12.8767,15000186.0],["2014-08-18",12.8767,12.9608,12.8011,12.9188,9903626.0],["2014-08-19",12.9188,12.9524,12.8011,12.8851,12798311.0],["2014-08-20",12.8851,12.885138511657715,12.7086,12.7507,8705483.0],["2014-08-21",12.7507,12.7675,12.5237,12.6162,10195539.0],["2014-08-22",12.6162,12.7338,12.5153,12.633,11743465.0],["2014-08-25",12.633,12.675,12.5069,12.5405,12198478.0],["2014-08-26",12.5405,12.5573,12.3892,12.4144,12290873.0],["2014-08-27",12.4144,12.4985,12.3892,12.4313,6574522.0],["2014-08-28",12.4313,12.6246,12.43126106262207,12.4901,12515255.0],["2014-08-29",12.4901,12.5994,12.4481,12.5741,4593664.0],["2014-09-01",12.5741,12.6666,12.5321,12.6414,7307494.0],["2014-09-02",12.6414,12.7591,12.5489,12.7423,13361043.0],["2014-09-03",12.7423,12.9776,12.7254,12.9272,16192700.0],["2014-09-04",12.9272,13.3895,12.8683,13.3726,25688415.0],["2014-09-05",13.3726,13.5323,13.1877,13.3642,21583494.0],["2014-09-09",13.3642,13.6836,13.3222,13.3558,29030973.0],["2014-09-10",13.3558,13.355829238891602,13.1121,13.2213,14434841.0],["2014-09-11",13.2213,13.4483,13.0532,13.0785,16342403.0],["2014-09-12",13.0785,13.255,13.0112,13.1877,14657337.0],["2014-09-15",13.1877,13.187724113464355,13.028,13.0785,14325483.0],["2014-09-16",13.0785,13.1793,12.7927,12.8515,18093333.0],["2014-09-17",12.8515,13.0196,12.8515,12.9356,13254686.0],["2014-09-18",12.9356,13.0364,12.8431,12.9608,8197930.0],["2014-09-19",12.9608,13.1121,12.9188,13.0785,8254124.0],["2014-09-22",13.0785,13.078458786010742,12.6498,12.7591,14149406.0],["2014-09-23",12.7591,12.8683,12.7086,12.8347,7397501.0],["2014-09-24",12.8347,13.1289,12.7423,13.1205,20346008.0],["2014-09-25",13.1205,13.2297,13.0701,13.1289,15777397.0],["2014-09-26",13.1289,13.3894,13.028,13.2466,17083427.0],["2014-09-29",13.2466,13.3138,13.0364,13.1373,15798558.0],["2014-09-30",13.1373,13.1793,13.0196,13.0701,17731326.0],["2014-10-08",13.0701,13.1121,12.986,13.1037,16482873.0],["2014-10-09",13.1037,13.2382,13.0785,13.1961,15082744.0],["2014-10-10",13.1961,13.196131706237793,12.986,13.0448,14909700.0],["2014-10-13",13.0448,13.04483699798584,12.7338,12.7759,14839865.0],["2014-10-14",12.7759,12.9272,12.7507,12.7759,9081753.0],["2014-10-15",12.7759,13.0532,12.775870323181152,12.9776,9246892.0],["2014-10-16",12.9776,13.0953,12.8515,12.9356,12686629.0],["2014-10-17",12.9356,12.9944,12.7086,12.8431,12417801.0],["2014-10-20",12.8431,12.9692,12.8095,12.8515,13206958.0],["2014-10-21",12.8515,12.9104,12.7423,12.7591,9513292.0],["2014-10-22",12.7591,13.0953,12.6414,12.8431,18488356.0],["2014-10-23",12.8431,12.9692,12.7002,12.7086,13912567.0],["2014-10-24",12.7086,12.9188,12.6414,12.8431,12306801.0],["2014-10-27",12.8431,12.843113899230957,12.406,12.4733,15823983.0],["2014-10-28",12.4733,12.6666,12.4397,12.6414,15895175.0],["2014-10-29",12.6414,12.986,12.641387939453125,12.9692,21886876.0],["2014-10-30",12.9692,13.028,12.8011,12.9692,15587713.0],["2014-10-31",12.9692,13.6416,12.969191551208496,13.5828,46061064.0],["2014-11-03",13.5828,13.582768440246582,13.2886,13.4063,26658213.0],["2014-11-04",13.4063,13.40626049041748,13.2382,13.3138,14145938.0],["2014-11-05",13.3138,13.4483,13.255,13.3558,14062662.0],["2014-11-06",13.3558,13.4399,13.1121,13.2634,11525468.0],["2014-11-07",13.2634,13.7173,13.2382,13.3558,39512460.0],["2014-11-10",13.3558,13.919,13.355829238891602,13.8938,66088455.0],["2014-11-11",13.8938,14.356,13.7257,13.9694,53301926.0],["2014-11-12",13.9694,14.1375,13.7677,14.1039,27041383.0],["2014-11-13",14.1039,14.894,14.103889465332031,14.2972,74106065.0],["2014-11-14",14.2972,14.4233,13.9526,14.272,35834112.0],["2014-11-17",14.272,14.8099,13.8349,13.8854,57055004.0],["2014-11-18",13.8854,13.9694,13.5744,13.65,21123694.0],["2014-11-19",13.65,13.7509,13.5323,13.5828,15172203.0],["2014-11-20",13.5828,14.3644,13.582768440246582,14.0114,34772384.0],["2014-11-21",14.0114,14.625,13.8601,14.4737,50701322.0],["2014-11-24",14.4737,15.7513,14.47371768951416,15.642,120149938.0],["2014-11-25",15.642,16.0959,15.4235,15.8858,58350582.0],["2014-11-26",15.8858,17.4744,15.7681,17.4492,156918379.0],["2014-11-27",17.4492,18.7015,17.449153900146484,18.4746,146482598.0],["2014-11-28",18.4746,19.3403,17.9703,18.9957,105042941.0],["2014-12-01",18.9957,19.5841,18.1216,18.3149,91447130.0],["2014-12-02",18.3149,20.1472,17.9955,19.811,109399016.0],["2014-12-03",19.811,20.6935,18.7435,19.458,141350092.0],["2014-12-04",19.458,21.3828,18.9117,21.3492,121876234.0],["2014-12-05",21.3492,22.5259,20.5927,21.7022,138726178.0],["2014-12-08",21.7022,23.3412,20.5086,22.9293,134327948.0],["2014-12-09",22.9293,23.5681,20.6347,20.6347,159540796.0],["2014-12-10",20.6347,21.2231,18.752,20.2985,120025366.0],["2014-12-11",20.2985,20.298505783081055,18.9789,19.1554,88274717.0],["2014-12-12",19.1554,20.1052,19.15540313720703,19.4748,76391486.0],["2014-12-15",19.4748,19.769,18.8192,19.6177,51746978.0],["2014-12-16",19.6177,21.1811,19.617687225341797,21.0886,142621758.0],["2014-12-17",21.0886,21.8535,20.4582,21.3492,144122059.0],["2014-12-18",21.3492,22.156,20.8112,21.4752,102664315.0],["2014-12-19",21.4752,21.7694,20.1808,21.0298,70098012.0],["2014-12-22",21.0298,22.5931,20.9373,21.4836,105976809.0],["2014-12-23",21.4836,23.6354,20.8112,22.5595,175827170.0],["2014-12-24",22.5595,23.005,20.828,21.2987,128519997.0],["2014-12-25",21.2987,23.425233840942383,21.1642,23.4252,157359379.0],["2014-12-26",23.4252,25.7703,23.425233840942383,25.7703,184950703.0],["2014-12-29",25.7703,28.3507,25.77027702331543,28.3507,206703963.0],["2014-12-30",28.3507,28.8382,27.3168,28.6028,161245848.0],["2014-12-31",28.6028,29.0063,27.569,28.7037,128996934.0],["2015-01-05",28.7037,29.8384,27.9892,28.6533,170916843.0],["2015-01-06",28.6533,28.65325355529785,26.0729,27.2328,152768390.0],["2015-01-07",27.2328,28.7625,26.9218,27.7875,103683223.0],["2015-01-08",27.7875,28.5524,26.5352,26.8798,85923765.0],["2015-01-09",26.8798,29.5694,26.5183,28.4767,215652141.0],["2015-01-12",28.4767,29.3593,27.3084,29.2668,188371467.0],["2015-01-13",29.2668,29.3761,28.1321,28.6533,99453807.0],["2015-01-14",28.6533,28.7877,26.9806,27.6783,97196319.0],["2015-01-15",27.6783,30.4436,27.569,30.4183,200039993.0],["2015-01-16",30.4183,32.3767,29.8468,30.9311,206909176.0],["2015-01-19",30.9311,30.93105697631836,27.8379,27.8379,153825043.0],["2015-01-20",27.8379,28.9979,27.1655,28.9138,193629126.0],["2015-01-21",28.9138,31.8052,28.913814544677734,31.8052,185699461.0],["2015-01-22",31.8052,33.7636,31.805194854736328,32.9735,205301966.0],["2015-01-23",32.9735,35.4951,32.2759,33.8224,237365504.0],["2015-01-26",33.8224,33.8729,32.528,33.2929,115590170.0],["2015-01-27",33.2929,34.7386,31.7632,34.1502,169131858.0],["2015-01-28",34.1502,34.150238037109375,32.5533,32.6961,105098688.0],["2015-01-29",32.6961,32.696144104003906,31.1412,31.9397,109984336.0],["2015-01-30",31.9397,32.3599,30.3007,30.3259,102844778.0],["2015-02-02",30.3259,30.32588768005371,27.9892,28.3086,117445587.0],["2015-02-03",28.3086,31.1412,28.3002,30.8638,173165916.0],["2015-02-04",30.8638,31.8388,30.0065,30.3343,149843921.0],["2015-02-05",30.3343,31.8556,29.5694,29.6198,162454023.0],["2015-02-06",29.6198,29.8384,28.3423,29.2668,100725941.0],["2015-02-09",29.2668,31.5194,28.8466,30.9983,146839128.0],["2015-02-10",30.9983,31.5026,30.578,31.3513,119164713.0],["2015-02-11",31.3513,32.528,30.8134,32.2255,120507602.0],["2015-02-12",32.2255,33.0576,31.4438,32.5785,104973338.0],["2015-02-13",32.5785,33.1416,31.822,32.0489,119174769.0],["2015-02-16",32.0489,32.444,31.3429,31.8892,94748662.0],["2015-02-17",31.8892,32.839,31.8388,32.2423,100603294.0],["2015-02-25",32.2423,32.2423,32.24226760864258,32.2423,0.0],["2015-02-26",32.2423,32.24226760864258,29.6703,31.8388,110280983.0],["2015-02-27",31.8388,32.1414,31.3261,31.4858,71513132.0],["2015-03-02",31.4858,32.0573,30.6789,31.3009,98315769.0],["2015-03-03",31.3009,31.300880432128906,29.7627,29.9308,101165028.0],["2015-03-04",29.9308,30.3511,29.5442,29.9645,71073897.0],["2015-03-05",29.9645,30.1326,29.166,29.5106,74050191.0],["2015-03-06",29.5106,30.0485,29.25,29.3509,48544816.0],["2015-03-09",29.3509,30.4436,28.3002,30.2166,100528649.0],["2015-03-10",30.2166,30.21661949157715,29.3425,29.5358,57525821.0],["2015-03-11",29.5358,30.763,29.535799026489258,29.872,95638787.0],["2015-03-12",29.872,31.5194,29.87200355529785,31.2,147241172.0],["2015-03-13",31.2,31.9397,30.578,30.8218,105877164.0],["2015-03-16",30.8218,31.9397,30.5948,31.7464,123243503.0],["2015-03-17",31.7464,31.822,31.1832,31.5278,102285982.0],["2015-03-18",31.5278,32.0237,31.3849,31.9313,109945351.0],["2015-03-19",31.9313,31.931278228759766,30.9311,31.0403,94786245.0],["2015-03-20",31.0403,32.797,30.6957,31.7127,159592061.0],["2015-03-23",31.7127,32.6793,31.3513,32.3179,143561325.0],["2015-03-24",32.3179,32.3431,31.0655,31.5026,114627337.0],["2015-03-25",31.5026,31.502613067626953,30.267,30.4772,99723545.0],["2015-03-26",30.4772,31.469,29.7964,30.6369,101829239.0],["2015-03-27",30.6369,31.0151,30.0905,30.4856,56493363.0],["2015-03-30",30.4856,31.4186,30.225,31.3093,120796055.0],["2015-03-31",31.3093,32.5785,31.0151,31.1412,140245575.0],["2015-04-01",31.1412,32.2759,31.141183853149414,31.7716,103837692.0],["2015-04-02",31.7716,32.1666,31.0992,31.5699,87036816.0],["2015-04-03",31.5699,31.9313,31.1664,31.6119,82863271.0],["2015-04-07",31.6119,32.9063,31.4774,32.8474,154954582.0],["2015-04-08",32.8474,35.3017,32.3683,34.2595,241588170.0],["2015-04-09",34.2595,35.722,33.3686,33.4946,184800054.0],["2015-04-10",33.4946,34.9824,33.2425,34.6209,130270060.0],["2015-04-13",34.6209,35.2093,33.688,34.394,116382270.0],["2015-04-14",34.394,34.393985748291016,32.6877,33.2173,125008986.0],["2015-04-15",33.2173,33.8056,32.3599,32.3936,97952878.0],["2015-04-16",32.3936,33.4442,31.7716,33.3854,97770538.0],["2015-04-17",33.3854,34.2679,32.7382,33.1584,122580200.0],["2015-04-20",33.1584,33.15842819213867,31.3513,31.5026,129640121.0],["2015-04-21",31.5026,32.486,31.116,32.4608,89553902.0],["2015-04-22",32.4608,33.7552,32.3179,33.6207,136657304.0],["2015-04-23",33.6207,33.7216,32.486,32.8306,109618907.0],["2015-04-24",32.8306,32.830623626708984,31.1076,31.7632,117134735.0],["2015-04-27",31.7632,32.3515,31.6455,32.2759,101536393.0],["2015-04-28",32.2759,33.5955,31.4522,33.2761,189062860.0],["2015-04-29",33.2761,33.27609634399414,31.9481,32.486,108138804.0],["2015-04-30",32.486,33.0071,31.9397,31.9901,94030695.0],["2015-05-04",31.9901,33.4442,31.4354,33.3013,130719690.0],["2015-05-05",33.3013,33.7048,32.3599,32.4692,137185278.0],["2015-05-06",32.4692,35.7136,32.46920394897461,34.4276,345072451.0],["2015-05-07",34.4276,34.4276123046875,32.2507,32.3599,176079284.0],["2015-05-08",32.3599,32.9483,31.6623,32.2255,108420477.0],["2015-05-11",32.2255,33.7048,31.7295,33.0239,154378725.0],["2015-05-12",33.0239,33.5367,32.3179,32.8895,115087751.0],["2015-05-13",32.8895,33.2425,32.2339,32.2927,85347116.0],["2015-05-14",32.2927,32.9483,31.9901,32.2675,78776768.0],["2015-05-15",32.2675,32.26747512817383,30.9311,31.0403,105622557.0],["2015-05-18",31.0403,31.040321350097656,29.8384,29.9224,84435677.0],["2015-05-19",29.9224,31.5194,29.6535,31.0067,92684183.0],["2015-05-20",31.0067,31.2673,30.3931,30.7545,81693506.0],["2015-05-21",30.7545,31.1832,30.494,30.8218,53705744.0],["2015-05-22",30.8218,31.7464,30.821788787841797,31.6371,91808445.0],["2015-05-25",31.6371,32.6541,31.63709259033203,32.6037,110805102.0],["2015-05-26",32.6037,33.108,31.8977,32.5533,102732658.0],["2015-05-27",32.5533,32.7718,32.0658,32.1582,84847409.0],["2015-05-28",32.1582,32.2675,29.8384,30.0317,106366365.0],["2015-05-29",30.0317,30.3595,29.3173,29.6367,80743542.0],["2015-06-01",29.6367,30.9815,29.4349,30.6285,75014626.0],["2015-06-02",30.6285,30.628475189208984,29.9897,30.3511,69936383.0],["2015-06-03",30.3511,30.9142,30.1326,30.5192,66326756.0],["2015-06-04",30.5192,31.6539,29.6703,31.0487,110044755.0],["2015-06-05",31.0487,31.6035,30.3091,30.763,82573855.0],["2015-06-08",30.763,32.6709,30.5276,32.3431,176437246.0],["2015-06-09",32.3431,32.5533,31.4438,31.78,101271513.0],["2015-06-10",31.78,31.9565,31.4186,31.5614,67746452.0],["2015-06-11",31.5614,32.1582,30.9311,31.7211,81029804.0],["2015-06-12",31.7211,31.993,31.1774,31.3134,58652102.0],["2015-06-15",31.3134,31.6872,30.158,30.26,65001003.0],["2015-06-16",30.26,30.5828,29.317,29.6483,64422407.0],["2015-06-17",29.6483,29.9881,29.2575,29.7927,47186134.0],["2015-06-18",29.7927,29.792726516723633,27.9493,28.3995,59422769.0],["2015-06-19",28.3995,28.442,26.0803,26.3522,64195536.0],["2015-06-23",26.3522,27.6604,26.0803,27.6095,68723448.0],["2015-06-24",27.6095,27.7709,26.9553,27.6349,55621872.0],["2015-06-25",27.6349,27.7709,26.2332,26.3522,54632592.0],["2015-06-26",26.3522,26.692,23.7186,24.4322,83698981.0],["2015-06-29",24.4322,25.5366,22.0706,24.6021,114659118.0],["2015-06-30",24.6021,27.0148,24.4662,26.607,124080504.0],["2015-07-01",26.607,26.607023239135742,24.8825,25.2053,80655610.0],["2015-07-02",25.2053,25.732,22.8861,23.9565,86234989.0],["2015-07-03",23.9565,25.3073,22.1895,23.7102,104125092.0],["2015-07-06",23.7102,26.080320358276367,23.710155487060547,26.0803,253375984.0],["2015-07-07",26.0803,28.6883487701416,25.3157,28.6883,197000486.0],["2015-07-08",28.6883,29.7587,25.9019,29.1386,312528485.0],["2015-07-09",29.1386,31.3474,27.4396,30.243,161493182.0],["2015-07-10",30.243,32.3838,28.6968,30.6508,189942820.0],["2015-07-13",30.6508,30.6592,28.8837,28.9602,122258083.0],["2015-07-14",28.9602,28.960195541381836,27.3546,28.2041,92806259.0],["2015-07-15",28.2041,28.8752,27.6179,28.6544,84720299.0],["2015-07-16",28.6544,28.7988,27.465,27.8473,65788906.0],["2015-07-17",27.8473,28.4165,27.3206,28.0172,57815714.0],["2015-07-20",28.0172,28.6629,27.4735,28.0512,60961300.0],["2015-07-21",28.0512,28.051210403442383,27.3631,27.5075,47982763.0],["2015-07-22",27.5075,27.507516860961914,26.692,26.709,48420532.0],["2015-07-23",26.709,27.6944,26.708967208862305,27.2527,45896733.0],["2015-07-24",27.2527,27.25266456604004,26.3437,26.3777,38078481.0],["2015-07-27",26.3777,26.377653121948242,23.7441,23.7441,46823191.0],["2015-07-28",23.7441,24.8825,23.0815,23.6762,60994536.0],["2015-07-29",23.6762,24.2878,23.3958,24.1264,40195226.0],["2015-07-30",24.1264,24.925,23.7102,23.7611,38821132.0],["2015-07-31",23.7611,24.1689,23.3024,23.9905,36857752.0],["2015-08-03",23.9905,24.6871,23.5318,24.6191,43737869.0],["2015-08-04",24.6191,25.0014,24.2114,24.823,26470421.0],["2015-08-05",24.823,24.82302474975586,23.9225,23.948,20240187.0],["2015-08-06",23.948,24.2114,23.5742,23.6847,14498577.0],["2015-08-07",23.6847,24.2963,23.684669494628906,23.948,19007288.0],["2015-08-10",23.948,25.0609,23.7102,24.874,38605036.0],["2015-08-11",24.874,24.8995,24.3898,24.4577,28460735.0],["2015-08-12",24.4577,24.457735061645508,23.8291,23.8546,23514874.0],["2015-08-13",23.8546,24.2878,23.7186,24.0585,17856051.0],["2015-08-14",24.0585,24.1179,23.7017,23.8631,22403058.0],["2015-08-17",23.8631,23.863069534301758,22.7757,23.056,34138031.0],["2015-08-18",23.056,23.6422,22.0536,22.1385,35145139.0],["2015-08-19",22.1385,22.5038,20.9662,22.1555,35538146.0],["2015-08-20",22.1555,22.155529022216797,21.2465,21.306,19011208.0],["2015-08-21",21.306,21.4844,19.9298,19.9723,27185628.0],["2015-08-24",19.9723,20.7198,17.9759,18.715,87555032.0],["2015-08-25",18.715,20.1167,17.4237,18.1373,72553512.0],["2015-08-26",18.1373,19.4286,17.84,18.647,81253487.0],["2015-08-27",18.647,20.516,18.4771,20.516,94234646.0],["2015-08-28",20.516,21.2805,20.363,21.0512,92775605.0],["2015-08-31",21.0512,21.6628,19.8788,21.6118,63500501.0],["2015-09-01",21.6118,22.1385,20.3885,22.13,83836632.0],["2015-09-02",22.13,22.4614,20.8133,22.4529,102231049.0],["2015-09-07",22.4529,22.45285987854004,20.8218,20.8388,31744690.0],["2015-09-08",20.8388,21.7308,20.4735,21.6288,25788785.0],["2015-09-09",21.6288,21.9686,21.2211,21.7308,29322307.0],["2015-09-10",21.7308,21.73076820373535,21.272,21.5779,16288522.0],["2015-09-11",21.5779,21.6543,21.1106,21.272,9399738.0],["2015-09-14",21.272,22.3424,20.3885,22.3084,66376911.0],["2015-09-15",22.3084,22.9031,21.6883,22.8691,47276834.0],["2015-09-16",22.8691,24.1264,22.215,23.3024,26499686.0],["2015-09-17",23.3024,23.8291,22.3934,22.4699,19704055.0],["2015-09-18",22.4699,22.8946,22.3084,22.3339,10856658.0],["2015-09-21",22.3339,22.4783,21.9686,22.3084,10404555.0],["2015-09-22",22.3084,23.2344,22.1895,22.9541,15982211.0],["2015-09-23",22.9541,23.3534,22.3849,22.4868,11391444.0],["2015-09-24",22.4868,22.8861,22.181,22.4529,8840980.0],["2015-09-25",22.4529,22.4699,21.9177,22.4189,7094356.0],["2015-09-28",22.4189,22.6652,21.8327,22.2065,6710436.0],["2015-09-29",22.2065,22.206501007080078,21.6203,21.8497,6897334.0],["2015-09-30",21.8497,22.0876,21.6713,21.6883,7518080.0],["2015-10-08",21.6883,22.9796,21.6713,22.0026,25011602.0],["2015-10-09",22.0026,22.5378,22.0026,22.4359,12937171.0],["2015-10-12",22.4359,23.3958,22.266,22.8521,26368867.0],["2015-10-13",22.8521,22.9966,22.6652,22.7757,8984730.0],["2015-10-14",22.7757,22.775680541992188,22.4019,22.4953,10312065.0],["2015-10-15",22.4953,22.8182,22.4019,22.7672,13333613.0],["2015-10-16",22.7672,23.3619,22.767183303833008,23.0645,22266329.0],["2015-10-19",23.0645,23.6847,22.8267,23.2684,26047619.0],["2015-10-20",23.2684,23.3279,22.8436,23.175,13863141.0],["2015-10-21",23.175,24.0415,22.7672,23.09,32210357.0],["2015-10-22",23.09,23.3024,22.5973,23.0135,17638729.0],["2015-10-23",23.0135,23.4213,22.8097,23.2939,19229953.0],["2015-10-26",23.2939,24.0075,23.2599,23.3958,24877661.0],["2015-10-27",23.3958,23.5657,22.8946,23.4553,13110805.0],["2015-10-28",23.4553,23.5572,22.7587,22.8436,12784668.0],["2015-10-29",22.8436,22.8861,22.4359,22.5718,21952363.0],["2015-10-30",22.5718,22.8776,22.0026,22.5038,17239856.0],["2015-11-02",22.5038,22.503833770751953,21.7393,21.7732,12358407.0],["2015-11-03",21.7732,22.1725,21.7647,21.8582,7334267.0],["2015-11-04",21.8582,24.0415,21.8327,24.0415,62437691.0],["2015-11-05",24.0415,26.4456,23.5912,24.4917,103713491.0],["2015-11-06",24.4917,25.9529,24.033,25.4432,61276422.0],["2015-11-09",25.4432,26.7599,24.9335,25.3582,64010900.0],["2015-11-10",25.3582,26.2162,24.4662,24.942,39997718.0],["2015-11-11",24.942,24.941957473754883,24.1604,24.6276,27553255.0],["2015-11-12",24.6276,24.8485,23.9395,24.2963,21121691.0],["2015-11-13",24.2963,24.4662,23.914,24.0415,20393852.0],["2015-11-16",24.0415,24.041467666625977,23.5487,23.9055,16849998.0],["2015-11-17",23.9055,25.1458,23.90554428100586,24.1519,38438628.0],["2015-11-18",24.1519,24.2114,23.6167,23.7102,22260683.0],["2015-11-19",23.7102,24.0839,23.6252,24.016,13954909.0],["2015-11-20",24.016,24.1604,23.8716,23.965,14650459.0],["2015-11-23",23.965,24.2538,23.8036,23.931,13841102.0],["2015-11-24",23.931,24.1009,23.7186,23.914,13750109.0],["2015-11-25",23.914,24.05,23.7951,23.9395,11120248.0],["2015-11-26",23.9395,24.2878,23.8376,23.8546,13698019.0],["2015-11-27",23.8546,23.8716,22.1725,22.5973,26157517.0],["2015-11-30",22.5973,23.022,21.9177,22.3509,22490091.0],["2015-12-01",22.3509,23.1919,22.181,22.6992,16425893.0],["2015-12-02",22.6992,24.967445373535156,22.5208,24.9674,65532939.0],["2015-12-03",24.9674,26.0378,24.3898,25.1543,63533129.0],["2015-12-04",25.1543,25.15434455871582,24.1604,24.1774,27406482.0],["2015-12-07",24.1774,24.3303,23.7017,23.8291,17584193.0],["2015-12-08",23.8291,23.8291,23.2089,23.6592,18623314.0],["2015-12-09",23.6592,24.3728,23.4893,23.9055,15747349.0],["2015-12-10",23.9055,24.6361,23.4978,23.7526,15006130.0],["2015-12-11",23.7526,23.999,23.1665,23.3958,12761164.0],["2015-12-14",23.3958,25.2903,23.09,25.0269,28169719.0],["2015-12-15",25.0269,25.026914596557617,24.2623,24.3728,18198218.0],["2015-12-16",24.3728,24.6191,24.2114,24.2199,12452247.0],["2015-12-17",24.2199,24.9335,24.21986961364746,24.5087,18485687.0],["2015-12-18",24.5087,25.2138,24.2538,24.4492,21752452.0],["2015-12-21",24.4492,25.5621,24.2199,25.2053,33530920.0],["2015-12-22",25.2053,25.3157,24.8995,25.2138,16456553.0],["2015-12-23",25.2138,26.1228,25.0779,25.3158,36062240.0],["2015-12-24",25.3158,26.5051,25.3157,25.8425,36610840.0],["2015-12-25",25.8425,25.842453002929688,25.1034,25.5281,16928039.0],["2015-12-28",25.5281,25.698,24.5512,24.5852,20010117.0],["2015-12-29",24.5852,24.806,24.3473,24.6276,15359566.0],["2015-12-30",24.6276,24.7126,24.0245,24.2454,17772263.0],["2015-12-31",24.2454,24.4747,24.0415,24.05,12072145.0],["2016-01-04",24.05,24.049962997436523,22.2745,22.3169,14579915.0],["2016-01-05",22.3169,22.9711,21.7138,22.8097,20444044.0],["2016-01-06",22.8097,22.8946,22.3509,22.8691,15200717.0],["2016-01-07",22.8691,22.86912727355957,21.1361,21.2635,3276865.0],["2016-01-08",21.2635,22.3424,20.9237,21.6118,20995405.0],["2016-01-11",21.6118,21.611835479736328,19.8533,20.0827,21057998.0],["2016-01-12",20.0827,20.7708,20.0232,20.2441,12430753.0],["2016-01-13",20.2441,20.6349,19.7939,19.8193,10866722.0],["2016-01-14",19.8193,20.2271,19.1397,20.1337,11213835.0],["2016-01-15",20.1337,20.133668899536133,19.1992,19.7514,12198578.0],["2016-01-18",19.7514,20.0827,19.2841,19.7344,10643911.0],["2016-01-19",19.7344,20.516,19.539,20.2951,13138305.0],["2016-01-20",20.2951,20.295074462890625,19.454,19.556,20928347.0],["2016-01-21",19.556,19.8023,18.9358,18.9443,15442985.0],["2016-01-22",18.9443,19.2757,18.5705,18.9019,14611978.0],["2016-01-25",18.9019,19.0973,18.7744,18.9019,9078768.0],["2016-01-26",18.9019,18.9018611907959,17.5002,17.6361,20849443.0],["2016-01-27",17.6361,17.789,16.7611,17.2623,20214411.0],["2016-01-28",17.2623,17.5002,16.8205,16.863,13445329.0],["2016-01-29",16.863,17.6021,16.863,17.3642,17731882.0],["2016-02-01",17.3642,17.364227294921875,16.2938,16.829,26992139.0],["2016-02-02",16.829,17.2368,16.5827,17.0669,18071317.0],["2016-02-03",17.0669,17.066892623901367,16.4552,16.7696,13282280.0],["2016-02-04",16.7696,17.1688,16.769561767578125,16.9904,16649565.0],["2016-02-05",16.9904,17.1349,16.8715,16.897,13641982.0],["2016-02-15",16.897,16.89698600769043,16.1664,16.7016,11154945.0],["2016-02-16",16.7016,17.5256,16.70159339904785,17.3302,16788960.0],["2016-02-17",17.3302,17.4662,17.2283,17.4662,14750600.0],["2016-02-18",17.4662,17.823,17.1434,17.2198,19195858.0],["2016-02-19",17.2198,17.3217,17.0669,17.1433,8790552.0],["2016-02-22",17.1433,18.8594,17.14334487915039,18.8594,48859183.0],["2016-02-23",18.8594,18.85938262939453,18.0353,18.3497,30841416.0],["2016-02-24",18.3497,18.8254,18.0184,18.7999,24228967.0],["2016-02-25",18.7999,18.799915313720703,16.9989,17.2113,28091297.0],["2016-02-26",17.2113,17.5936,17.0159,17.4577,15967483.0],["2016-02-29",17.4577,17.457672119140625,16.3448,16.8885,22777719.0],["2016-03-01",16.8885,18.1373,16.7186,17.5596,23753109.0],["2016-03-02",17.5596,18.6555,17.5426,18.4771,31451174.0],["2016-03-03",18.4771,18.8594,18.1203,18.7744,31355751.0],["2016-03-04",18.7744,19.4116,18.3157,19.2926,49547644.0],["2016-03-07",19.2926,19.4201,18.8254,18.9953,24506928.0],["2016-03-08",18.9953,18.995309829711914,18.0438,18.8509,23938289.0],["2016-03-09",18.8509,18.850889205932617,18.1798,18.698,20018904.0],["2016-03-10",18.698,18.697973251342773,18.1033,18.1628,9556173.0],["2016-03-11",18.1628,18.5875,17.9334,18.3921,11969376.0],["2016-03-14",18.3921,19.1142,18.392147064208984,18.6215,17223796.0],["2016-03-15",18.6215,19.8618,18.1798,19.8024,40667365.0],["2016-03-16",19.8024,20.0147,19.2077,19.7089,32609813.0],["2016-03-17",19.7089,19.8533,19.3691,19.6409,17213254.0],["2016-03-18",19.6409,20.2186,19.556,19.6664,27048035.0],["2016-03-21",19.6664,21.0851,19.666427612304688,20.363,41963750.0],["2016-03-22",20.363,20.363035202026367,19.8108,19.8703,16983502.0],["2016-03-23",19.8703,20.5159,19.870315551757812,20.1931,19737793.0],["2016-03-24",20.1931,20.193132400512695,19.539,19.8193,13476344.0],["2016-03-25",19.8193,20.7113,19.539,20.2441,23839169.0],["2016-03-28",20.2441,20.5754,19.7854,19.8703,16302304.0],["2016-03-29",19.8703,20.1846,19.7089,19.8533,12471228.0],["2016-03-30",19.8533,20.5584,19.85332489013672,20.465,17212468.0],["2016-03-31",20.465,20.6094,20.1082,20.2696,12214974.0],["2016-04-01",20.2696,20.5414,19.9213,20.363,14443799.0],["2016-04-05",20.363,20.516,19.9468,20.4225,18505039.0],["2016-04-06",20.4225,20.42250633239746,20.1507,20.2101,8020986.0],["2016-04-07",20.2101,20.346,19.624,19.8109,14830200.0],["2016-04-08",19.8109,19.8109,19.3691,19.4965,10298375.0],["2016-04-11",19.4965,20.0147,19.49652862548828,19.7344,12322511.0],["2016-04-12",19.7344,19.7854,19.454,19.6409,8090008.0],["2016-04-13",19.6409,20.2611,19.640945434570312,19.9298,19211789.0],["2016-04-14",19.9298,20.3036,19.929780960083008,20.1252,12835987.0],["2016-04-15",20.1252,20.2016,19.8618,19.9808,7313492.0],["2016-04-18",19.9808,19.980754852294922,19.6324,19.6834,7334316.0],["2016-04-19",19.6834,19.9128,19.522,19.6409,7913925.0],["2016-04-20",19.6409,19.7769,18.8594,19.6409,22046931.0],["2016-04-21",19.6409,19.640945434570312,19.0038,19.0463,10965538.0],["2016-04-22",19.0463,19.1992,18.6895,18.8934,10810502.0],["2016-04-25",18.8934,18.89336585998535,18.3497,18.6045,8898859.0],["2016-04-26",18.6045,18.8594,18.4261,18.698,8595289.0],["2016-04-27",18.698,18.7744,18.5875,18.647,5697221.0],["2016-04-28",18.647,18.715,18.4176,18.5196,5722846.0],["2016-04-29",18.5196,18.5705,18.3497,18.4261,6653011.0],["2016-05-03",18.4261,18.8169,18.3497,18.7574,7846213.0],["2016-05-04",18.7574,18.7574405670166,18.596,18.7065,6297684.0],["2016-05-05",18.7065,18.7744,18.5875,18.664,4709471.0],["2016-05-06",18.664,18.7489,17.8994,17.9419,10651008.0],["2016-05-09",17.9419,17.9419002532959,17.2878,17.3897,9169345.0],["2016-05-10",17.3897,17.4747,17.1349,17.2113,7273317.0],["2016-05-11",17.2113,17.6701,17.1858,17.4662,9126792.0],["2016-05-12",17.4662,18.0778,17.1179,17.8824,13169974.0],["2016-05-13",17.8824,17.882431030273438,17.5001,17.6191,6576258.0],["2016-05-16",17.6191,17.6446,17.3727,17.5766,7825937.0],["2016-05-17",17.5766,17.7125,17.4067,17.6106,6160356.0],["2016-05-18",17.6106,17.755,17.2538,17.6361,13465703.0],["2016-05-19",17.6361,17.7125,17.2878,17.4747,7204963.0],["2016-05-20",17.4747,17.5596,17.2963,17.5426,4188826.0],["2016-05-23",17.5426,17.7635,17.5256,17.5681,5080132.0],["2016-05-24",17.5681,17.6191,17.3217,17.4577,3994236.0],["2016-05-25",17.4577,17.6106,17.3812,17.3982,3883859.0],["2016-05-26",17.3982,17.6616,17.2878,17.6021,7993577.0],["2016-05-27",17.6021,17.6701,17.4832,17.5086,3911096.0],["2016-05-30",17.5086,17.6616,17.4152,17.6276,4964520.0],["2016-05-31",17.6276,18.647,17.5851,18.3667,17372094.0],["2016-06-01",18.3667,18.4601,18.2562,18.3497,9462817.0],["2016-06-02",18.3497,18.5451,18.2477,18.3497,4913354.0],["2016-06-03",18.3497,18.4941,18.2222,18.3921,6373217.0],["2016-06-06",18.3921,18.392147064208984,18.0269,18.1628,5022378.0],["2016-06-07",18.1628,18.2902,18.0778,18.1713,3747014.0],["2016-06-08",18.1713,18.4346,18.0693,18.2392,7721688.0],["2016-06-13",18.2392,18.239233016967773,17.5171,17.5681,5882101.0],["2016-06-14",17.5681,17.8145,17.5681,17.6955,3931820.0],["2016-06-15",17.6955,17.9844,17.4492,17.789,6101915.0],["2016-06-16",17.789,17.78898811340332,17.5171,17.6616,6816051.0],["2016-06-17",17.6616,17.939,17.6442,17.6789,6396933.0],["2016-06-20",17.6789,17.8436,17.5315,17.7049,3881736.0],["2016-06-21",17.7049,18.1037,17.6616,17.6789,6603320.0],["2016-06-22",17.6789,17.8696,17.5922,17.861,4474823.0],["2016-06-23",17.861,17.9477,17.6616,17.8176,5706189.0],["2016-06-24",17.8176,18.2078,17.4101,18.0084,11244694.0],["2016-06-27",18.0084,18.008373260498047,17.6182,17.9043,8259181.0],["2016-06-28",17.9043,18.0257,17.7483,17.9563,6834291.0],["2016-06-29",17.9563,18.3118,17.9217,18.1384,12513393.0],["2016-06-30",18.1384,18.1644,17.9997,18.0517,5800451.0],["2016-07-01",18.0517,18.1384,17.9997,18.0604,4896652.0],["2016-07-04",18.0604,18.702,18.0344,18.4939,18544655.0],["2016-07-05",18.4939,18.676,18.4246,18.4939,9160377.0],["2016-07-06",18.4939,18.49391746520996,18.1124,18.3812,11632832.0],["2016-07-07",18.3812,18.728,18.1644,18.5113,7464507.0],["2016-07-08",18.5113,18.51125717163086,18.2165,18.3378,5104674.0],["2016-07-11",18.3378,18.4506,18.2598,18.3118,7518367.0],["2016-07-12",18.3118,18.7107,18.2425,18.5719,18905795.0],["2016-07-13",18.5719,19.0575,18.571949005126953,18.7887,19554789.0],["2016-07-14",18.7887,18.806,18.6413,18.728,7226795.0],["2016-07-15",18.728,18.8234,18.6326,18.806,9052838.0],["2016-07-18",18.806,18.9708,18.65,18.7627,8312505.0],["2016-07-19",18.7627,18.762697219848633,18.3639,18.4939,8297307.0],["2016-07-20",18.4939,18.5199,18.3899,18.4332,3605105.0],["2016-07-21",18.4332,18.6413,18.4072,18.5199,5141322.0],["2016-07-22",18.5199,18.5459,18.2772,18.3378,6169756.0],["2016-07-25",18.3378,18.4246,18.2858,18.3118,3363086.0],["2016-07-26",18.3118,18.4852,18.2945,18.4246,10173507.0],["2016-07-27",18.4246,18.5806,17.9477,18.5719,20166928.0],["2016-07-28",18.5719,18.571949005126953,18.2078,18.3205,7719690.0],["2016-07-29",18.3205,18.3552,18.1298,18.1558,4287439.0],["2016-08-01",18.1558,18.2598,17.9564,17.9824,5338161.0],["2016-08-02",17.9824,18.0777,17.9737,18.0344,2492379.0],["2016-08-03",18.0344,18.034387588500977,17.8436,17.913,5334133.0],["2016-08-04",17.913,17.913000106811523,17.7396,17.861,5166249.0],["2016-08-05",17.861,17.9477,17.7743,17.835,6160116.0],["2016-08-08",17.835,18.0344,17.8263,18.017,4871330.0],["2016-08-09",18.017,18.0777,17.913,18.0604,4754842.0],["2016-08-10",18.0604,18.0604,17.9564,17.9824,4731798.0],["2016-08-11",17.9824,18.78,17.982362747192383,18.2598,18857769.0],["2016-08-12",18.2598,18.6153,18.0431,18.5373,14442099.0],["2016-08-15",18.5373,20.0286,18.4679,19.4216,38187371.0],["2016-08-16",19.4216,19.4737,18.9881,19.0575,22162298.0],["2016-08-17",19.0575,19.1442,18.8407,19.0055,10004947.0],["2016-08-18",19.0055,19.2309,18.9881,19.1615,12217557.0],["2016-08-19",19.1615,19.161535263061523,18.7454,18.8928,8887694.0],["2016-08-22",18.8928,18.9708,18.728,18.7367,6029855.0],["2016-08-23",18.7367,19.1615,18.736684799194336,18.8928,6863301.0],["2016-08-24",18.8928,18.9448,18.6326,18.7107,6997061.0],["2016-08-25",18.7107,18.7714,18.4766,18.676,5544329.0],["2016-08-26",18.676,18.8754,18.65,18.6933,5802502.0],["2016-08-29",18.6933,18.693334579467773,18.4592,18.5286,8079652.0],["2016-08-30",18.5286,18.728,18.4852,18.5719,10859001.0],["2016-08-31",18.5719,18.754,18.5113,18.7193,5997479.0],["2016-09-01",18.7193,18.9101,18.6066,18.8147,10060669.0],["2016-09-02",18.8147,18.9188,18.624,18.8841,10378897.0],["2016-09-05",18.8841,19.0401,18.7714,18.8407,6164926.0],["2016-09-06",18.8407,19.0315,18.65,18.9188,6996421.0],["2016-09-07",18.9188,19.3783,18.8234,19.0141,17174334.0],["2016-09-08",19.0141,19.0748,18.9361,18.9795,5321031.0],["2016-09-09",18.9795,19.2309,18.9534,19.1355,11800230.0],["2016-09-12",19.1355,19.135522842407227,18.4852,18.9014,18031793.0],["2016-09-13",18.9014,18.90142250061035,18.5893,18.7714,5461032.0],["2016-09-14",18.7714,18.771366119384766,18.5199,18.5806,5229627.0],["2016-09-19",18.5806,18.8321,18.580617904663086,18.78,5989587.0],["2016-09-20",18.78,18.8321,18.6153,18.65,4100221.0],["2016-09-21",18.65,18.7974,18.5719,18.7107,4182936.0],["2016-09-22",18.7107,19.2396,18.710670471191406,18.9881,15154293.0],["2016-09-23",18.9881,19.1355,18.8667,18.9361,4656765.0],["2016-09-26",18.9361,18.93610191345215,18.6587,18.6847,6261744.0],["2016-09-27",18.6847,18.8061,18.6413,18.7627,5048926.0],["2016-09-28",18.7627,18.7714,18.5286,18.624,5327600.0],["2016-09-29",18.624,18.8147,18.6153,18.6587,3901227.0],["2016-09-30",18.6587,18.7193,18.5546,18.5633,4928615.0],["2016-10-10",18.5633,18.9274,18.5113,18.8494,6250687.0],["2016-10-11",18.8494,18.9534,18.7714,18.9101,6285142.0],["2016-10-12",18.9101,18.9448,18.7714,18.9014,4148443.0],["2016-10-13",18.9014,18.9534,18.7627,18.7887,5132121.0],["2016-10-14",18.7887,18.8147,18.598,18.702,4634928.0],["2016-10-17",18.702,18.728,18.5026,18.5373,4369000.0],["2016-10-18",18.5373,18.7454,18.5113,18.728,6216320.0],["2016-10-19",18.728,18.7454,18.4246,18.5373,8554918.0],["2016-10-20",18.5373,18.5893,18.4679,18.4766,4657369.0],["2016-10-21",18.4766,18.7107,18.4679,18.65,9457312.0],["2016-10-24",18.65,19.1008,18.5893,18.9448,16334390.0],["2016-10-25",18.9448,18.9448,18.7887,18.8494,6290367.0],["2016-10-26",18.8494,18.9188,18.7367,18.7714,6154903.0],["2016-10-27",18.7714,18.8407,18.624,18.7107,5100418.0],["2016-10-28",18.7107,19.2309,18.710670471191406,18.8841,14993525.0],["2016-10-31",18.8841,19.0575,18.6326,18.9274,6516918.0],["2016-11-01",18.9274,19.0315,18.8147,18.9708,7443941.0],["2016-11-02",18.9708,18.970787048339844,18.728,18.7887,6288514.0],["2016-11-03",18.7887,19.1875,18.7367,19.0662,14390094.0],["2016-11-04",19.0662,19.1095,18.9101,19.0315,7522388.0],["2016-11-07",19.0315,19.3176,18.9795,19.1355,9685651.0],["2016-11-08",19.1355,19.3349,19.0575,19.2396,9364617.0],["2016-11-09",19.2396,19.23956871032715,18.728,18.9014,11949914.0],["2016-11-10",18.9014,19.439,18.90142250061035,19.3436,24001414.0],["2016-11-11",19.3436,19.8378,19.2136,19.6297,29807823.0],["2016-11-14",19.6297,20.1066,19.5257,19.7858,23246570.0],["2016-11-15",19.7858,20.1153,19.6384,19.7945,13768861.0],["2016-11-16",19.7945,20.0112,19.794469833374023,19.9245,10630843.0],["2016-11-17",19.9245,19.924524307250977,19.569,19.8205,9381830.0],["2016-11-18",19.8205,19.9679,19.6991,19.9159,10769227.0],["2016-11-21",19.9159,21.91,19.915857315063477,21.4679,64739793.0],["2016-11-22",21.4679,22.9505,21.2598,22.621,65651035.0],["2016-11-23",22.621,22.621013641357422,22.0228,22.3522,26946171.0],["2016-11-24",22.3522,22.7684,22.0401,22.491,27727840.0],["2016-11-25",22.491,22.5343,21.8233,22.4389,24299281.0],["2016-11-28",22.4389,22.7858,22.1181,22.517,27913601.0],["2016-11-29",22.517,22.9418,22.2048,22.7337,25786514.0],["2016-11-30",22.7337,23.3233,22.2829,22.3609,33695758.0],["2016-12-01",22.3609,22.673,21.8754,22.0401,20967848.0],["2016-12-02",22.0401,22.0921,21.5892,21.832,19725787.0],["2016-12-05",21.832,21.832012176513672,21.1731,21.5285,20132365.0],["2016-12-06",21.5285,21.5719,21.121,21.1991,8337364.0],["2016-12-07",21.1991,21.78,21.0864,21.728,14361794.0],["2016-12-08",21.728,21.8754,21.4158,21.4505,9930331.0],["2016-12-09",21.4505,22.3522,21.2424,22.3262,34220986.0],["2016-12-12",22.3262,22.6297,21.5806,22.1008,27656378.0],["2016-12-13",22.1008,22.100793838500977,21.5979,21.8147,10420368.0],["2016-12-14",21.8147,22.1615,21.5979,21.9881,14791862.0],["2016-12-15",21.9881,21.988080978393555,20.6875,20.9043,20545323.0],["2016-12-16",20.9043,20.904281616210938,20.4014,20.6182,13410667.0],["2016-12-19",20.6182,20.6182,20.2713,20.4534,9518070.0],["2016-12-20",20.4534,20.5141,20.2713,20.4534,8222430.0],["2016-12-21",20.4534,20.965,20.4534,20.7829,9971532.0],["2016-12-22",20.7829,20.78289222717285,20.4708,20.6615,5394395.0],["2016-12-23",20.6615,20.7482,20.4534,20.4708,6538005.0],["2016-12-26",20.4708,21.147,20.2106,21.0083,9860595.0],["2016-12-27",21.0083,21.121,20.7829,20.8002,5712403.0],["2016-12-28",20.8002,20.8696,20.6355,20.6789,5144639.0],["2016-12-29",20.6789,20.8956,20.5054,20.6615,4828729.0],["2016-12-30",20.6615,21.1904,20.6615,20.8869,10274444.0],["2017-01-03",20.8869,22.0488,20.886940002441406,21.8927,25847583.0],["2017-01-04",21.8927,22.0574,21.6499,21.9534,12798319.0],["2017-01-05",21.9534,22.4129,21.7626,22.0054,13200457.0],["2017-01-06",22.0054,22.0921,21.7713,21.832,10040013.0],["2017-01-09",21.832,22.4563,21.702,22.1788,14414169.0],["2017-01-10",22.1788,22.1962,21.6673,21.6933,10097702.0],["2017-01-11",21.6933,22.3436,21.5979,22.1181,15354131.0],["2017-01-12",22.1181,22.3262,21.9534,21.9967,9261719.0],["2017-01-13",21.9967,22.9418,21.9447,22.2829,24767527.0],["2017-01-16",22.2829,22.7424,21.702,22.7164,25986616.0],["2017-01-17",22.7164,22.8811,22.4129,22.699,12496199.0],["2017-01-18",22.699,23.0459,22.5603,22.6297,14282702.0],["2017-01-19",22.6297,22.6817,22.0228,22.2048,12745035.0],["2017-01-20",22.2048,22.3696,22.0835,22.1095,10487278.0],["2017-01-23",22.1095,22.3522,21.9014,22.3349,11777699.0],["2017-01-24",22.3349,22.673,22.1528,22.5343,11010251.0],["2017-01-25",22.5343,22.53430938720703,22.2308,22.3782,7594950.0],["2017-01-26",22.3782,22.6037,22.1615,22.3002,10615344.0],["2017-02-03",22.3002,22.3262,21.6933,21.806,10033770.0],["2017-02-06",21.806,22.5863,21.805999755859375,22.543,21742154.0],["2017-02-07",22.543,22.9418,22.3869,22.7511,19555741.0],["2017-02-08",22.7511,23.0805,22.621,22.9245,16437999.0],["2017-02-09",22.9245,23.3493,22.7684,22.9765,15992611.0],["2017-02-10",22.9765,23.1933,22.8204,22.8898,10901548.0],["2017-02-13",22.8898,23.6701,22.8638,23.2886,18298396.0],["2017-02-14",23.2886,23.332,22.8725,23.0372,15007962.0],["2017-02-15",23.0372,23.28,22.8551,23.0459,12052148.0],["2017-02-16",23.0459,23.1499,22.7944,22.9678,8302203.0],["2017-02-17",22.9678,23.6528,22.8985,23.0372,13589459.0],["2017-02-20",23.0372,23.1759,22.7597,22.9505,18919655.0],["2017-02-21",22.9505,23.4707,22.8378,23.1412,16608550.0],["2017-02-22",23.1412,23.2366,22.9938,23.0979,7849432.0],["2017-02-23",23.0979,23.2626,22.6904,22.8725,10155211.0],["2017-02-24",22.8725,22.9592,22.517,22.647,10089317.0],["2017-02-27",22.647,22.64702796936035,22.1615,22.1875,12433641.0],["2017-02-28",22.1875,22.3349,22.1095,22.2569,7244630.0],["2017-03-01",22.2569,22.3696,22.1095,22.1528,8457482.0],["2017-03-02",22.1528,22.3782,21.8927,21.91,12853383.0],["2017-03-03",21.91,21.9967,21.7453,21.9274,7515531.0],["2017-03-06",21.9274,21.9881,21.7713,21.9187,5870282.0],["2017-03-07",21.9187,22.3522,21.832,22.3002,13644153.0],["2017-03-08",22.3002,22.3869,22.1788,22.2915,9362524.0],["2017-03-09",22.2915,22.29153823852539,21.8147,21.9187,8906887.0],["2017-03-10",21.9187,21.918716430664062,21.4939,21.5892,11563071.0],["2017-03-13",21.5892,21.806,21.5632,21.7973,8488948.0],["2017-03-14",21.7973,21.8667,21.6846,21.806,6949758.0],["2017-03-15",21.806,21.8667,21.5632,21.6413,5562789.0],["2017-03-16",21.6413,22.1962,21.641260147094727,22.1702,13042142.0],["2017-03-17",22.1702,22.2655,22.0748,22.1702,10721699.0],["2017-03-20",22.1702,22.2829,21.8927,22.0921,6512284.0],["2017-03-21",22.0921,22.2482,21.6326,21.8233,12515721.0],["2017-03-22",21.8233,21.82334327697754,21.0343,21.1817,15809809.0],["2017-03-23",21.1817,21.6066,21.1817,21.3031,11730709.0],["2017-03-24",21.3031,21.5979,21.1991,21.5892,8483777.0],["2017-03-27",21.5892,21.9534,21.3378,21.754,10006679.0],["2017-03-28",21.754,21.8927,21.6499,21.728,4716163.0],["2017-03-29",21.728,21.8494,21.5199,21.5632,6432769.0],["2017-03-30",21.5632,21.7973,21.3725,21.5025,8455616.0],["2017-03-31",21.5025,21.9881,21.4158,21.9361,8713777.0],["2017-04-05",21.9361,21.936054229736328,21.4852,21.9014,10490700.0],["2017-04-06",21.9014,21.90137481689453,21.5979,21.728,6926233.0],["2017-04-07",21.728,21.7973,21.6066,21.7193,6129196.0],["2017-04-10",21.7193,21.9707,21.5025,21.5892,9199890.0],["2017-04-11",21.5892,21.6759,21.1557,21.4939,8589387.0],["2017-04-12",21.4939,21.7366,21.3551,21.5546,9133679.0],["2017-04-13",21.5546,21.754,21.5372,21.6499,4759401.0],["2017-04-14",21.6499,21.64992904663086,21.1557,21.2511,5978501.0],["2017-04-17",21.2511,21.3638,21.0777,21.3465,5111936.0],["2017-04-18",21.3465,21.346471786499023,20.8089,20.8523,7047347.0],["2017-04-19",20.8523,20.939,20.5921,20.6615,5217876.0],["2017-04-20",20.6615,20.7309,20.3754,20.6442,8040944.0],["2017-04-21",20.6442,20.991,20.4708,20.9216,6934608.0],["2017-04-24",20.9216,21.4592,20.7482,21.2858,13429236.0],["2017-04-25",21.2858,21.6846,21.1991,21.5892,11628267.0],["2017-04-26",21.5892,22.5343,21.589237213134766,22.0921,20663391.0],["2017-04-27",22.0921,22.6123,21.9534,22.5517,22193471.0],["2017-04-28",22.5517,22.8464,22.3696,22.6557,12236178.0],["2017-05-02",22.6557,22.8204,22.4563,22.491,6999707.0],["2017-05-03",22.491,22.673,22.1615,22.3089,7048146.0],["2017-05-04",22.3089,22.7858,22.2222,22.5863,12207184.0],["2017-05-05",22.5863,22.6297,22.0835,22.3436,10160142.0],["2017-05-08",22.3436,23.1412,22.1268,22.8551,16776612.0],["2017-05-09",22.8551,23.0199,22.4563,22.6904,13004197.0],["2017-05-10",22.6904,23.7482,22.5517,23.4967,25570510.0],["2017-05-11",23.4967,23.7135,23.2279,23.4274,12330085.0],["2017-05-12",23.4274,24.2771,23.2366,24.0603,20470387.0],["2017-05-15",24.0603,24.3291,23.2193,23.5314,18153431.0],["2017-05-16",23.5314,23.7395,23.2366,23.4707,10510987.0],["2017-05-17",23.4707,23.4967,22.7251,22.7944,23970297.0],["2017-05-18",22.7944,23.1239,22.569,22.7511,12444139.0],["2017-05-19",22.7511,23.0199,22.7164,22.7511,7826971.0],["2017-05-22",22.7511,23.7482,22.7424,23.4794,16050796.0],["2017-05-23",23.4794,24.3551,23.3927,24.2164,21550972.0],["2017-05-24",24.2164,24.3464,23.41,23.8002,12973007.0],["2017-05-25",23.8002,24.8666,23.6094,24.8493,21453909.0],["2017-05-26",24.8493,25.3522,24.5372,24.7799,15616567.0],["2017-05-31",24.7799,25.5256,24.1557,24.3464,17697447.0],["2017-06-01",24.3464,24.884,24.0603,24.8666,11190953.0],["2017-06-02",24.8666,25.0054,24.2164,24.3724,9660481.0],["2017-06-05",24.3724,24.37242889404297,23.5227,23.8435,18194728.0],["2017-06-06",23.8435,24.0603,23.4274,23.9476,15162087.0],["2017-06-07",23.9476,24.2944,23.6961,23.8349,21808421.0],["2017-06-08",23.8349,24.7713,23.6615,24.7106,23891001.0],["2017-06-09",24.7106,25.3002,24.5545,24.6759,26770148.0],["2017-06-12",24.6759,25.2135,24.4158,25.1441,26011202.0],["2017-06-13",25.1441,25.14409637451172,24.4765,24.6932,13103316.0],["2017-06-14",24.6932,24.7366,23.6961,23.8349,21798894.0],["2017-06-15",23.8349,23.8956,23.1499,23.5314,18843812.0],["2017-06-16",23.5314,23.7064,23.3739,23.4702,13757631.0],["2017-06-19",23.4702,23.8638,23.3827,23.7326,15006922.0],["2017-06-20",23.7326,23.7938,22.9628,23.2165,21808392.0],["2017-06-21",23.2165,23.4877,22.8666,23.4352,19684408.0],["2017-06-22",23.4352,24.4499,23.2777,24.0213,36558805.0],["2017-06-23",24.0213,24.3012,23.6189,24.2137,21352235.0],["2017-06-26",24.2137,24.5724,23.7501,23.9426,30944191.0],["2017-06-27",23.9426,23.94255256652832,23.3477,23.7239,25114812.0],["2017-06-28",23.7239,23.723857879638672,23.2515,23.339,15800987.0],["2017-06-29",23.339,23.5751,23.1553,23.4527,19308699.0],["2017-06-30",23.4527,23.6451,23.1553,23.6014,19889398.0],["2017-07-03",23.6014,23.60138702392578,23.0765,23.3739,19081442.0],["2017-07-04",23.3739,23.4702,23.0503,23.4614,24771791.0],["2017-07-05",23.4614,24.2925,23.3215,23.9513,44599379.0],["2017-07-06",23.9513,24.4937,23.6801,24.31,37788270.0],["2017-07-07",24.31,24.30995750427246,23.7938,24.0038,22338274.0],["2017-07-10",24.0038,24.3799,23.7151,23.7239,16478627.0],["2017-07-11",23.7239,25.106,23.5402,24.8261,36901325.0],["2017-07-12",24.8261,25.2635,24.31,24.4762,36246256.0],["2017-07-13",24.4762,25.4996,24.275,25.1935,33816695.0],["2017-07-14",25.1935,25.4559,24.7473,25.4122,29100306.0],["2017-07-17",25.4122,26.4531,24.6511,25.8058,59398843.0],["2017-07-18",25.8058,25.937,24.9485,25.5521,31217745.0],["2017-07-19",25.5521,25.7708,25.1497,25.6921,28385837.0],["2017-07-20",25.6921,25.8321,25.1147,25.6221,25580645.0],["2017-07-21",25.6221,25.622114181518555,24.9748,25.0972,20027165.0],["2017-07-24",25.0972,25.2547,24.7386,24.7648,23701124.0],["2017-07-25",24.7648,25.0535,24.5549,24.7386,17989779.0],["2017-07-26",24.7386,25.0535,24.3712,24.7911,21586529.0],["2017-07-27",24.7911,24.8698,24.3274,24.7561,16495094.0],["2017-07-28",24.7561,24.756088256835938,24.3974,24.4237,10951412.0],["2017-07-31",24.4237,24.6249,24.0913,24.1437,25201469.0],["2017-08-01",24.1437,25.1672,24.143747329711914,25.141,35544791.0],["2017-08-02",25.141,25.140987396240234,24.6074,24.7736,21738526.0],["2017-08-03",24.7736,24.8611,24.2837,24.3624,16981001.0],["2017-08-04",24.3624,24.3974,23.6801,23.7851,22711444.0],["2017-08-07",23.7851,24.065,23.4002,23.8726,16542550.0],["2017-08-08",23.8726,24.0038,23.6101,23.9688,9974352.0],["2017-08-09",23.9688,23.968791961669922,23.5926,23.6539,11134049.0],["2017-08-10",23.6539,23.7851,23.4439,23.7239,16083294.0],["2017-08-11",23.7239,23.8288,23.3739,23.6364,18736717.0],["2017-08-14",23.6364,23.9513,23.4527,23.8551,11351777.0],["2017-08-15",23.8551,24.3449,23.7763,23.96,15410752.0],["2017-08-16",23.96,23.960044860839844,23.6276,23.7676,6482301.0],["2017-08-17",23.7676,24.5636,23.767593383789062,24.0038,24028336.0],["2017-08-18",24.0038,24.7561,23.8551,24.7473,30504803.0],["2017-08-21",24.7473,25.281,24.2575,24.3537,30946418.0],["2017-08-22",24.3537,24.6948,24.2225,24.5549,19378532.0],["2017-08-23",24.5549,24.7561,24.2925,24.5724,13657676.0],["2017-08-24",24.5724,24.7211,24.1437,24.1787,13352527.0],["2017-08-25",24.1787,25.7883,24.1612,25.6046,56289681.0],["2017-08-28",25.6046,26.4007,25.4996,25.8146,47708055.0],["2017-08-29",25.8146,26.2782,25.5609,26.252,23964788.0],["2017-08-30",26.252,26.3307,25.5346,25.7096,22836619.0],["2017-08-31",25.7096,26.1207,25.2809,25.6046,17792227.0],["2017-09-01",25.6046,25.7883,24.931,25.1585,25553172.0],["2017-09-04",25.1585,25.2809,24.8436,25.2285,14651260.0],["2017-09-05",25.2285,25.6221,25.1147,25.6046,19879065.0],["2017-09-06",25.6046,25.6046142578125,24.8348,25.0885,21099778.0],["2017-09-07",25.0885,25.141,24.9048,24.9398,9429921.0],["2017-09-08",24.9398,25.0885,24.8086,24.9923,9516699.0],["2017-09-11",24.9923,25.1672,24.3712,24.4412,27232868.0],["2017-09-12",24.4412,24.5549,24.1437,24.4762,21696534.0],["2017-09-13",24.4762,24.4937,24.1525,24.3012,12775006.0],["2017-09-14",24.3012,24.4499,24.1525,24.4237,15122946.0],["2017-09-15",24.4237,24.7124,24.275,24.5199,13964885.0],["2017-09-18",24.5199,24.7386,24.2487,24.3187,15287740.0],["2017-09-19",24.3187,24.4849,24.2225,24.31,12613695.0],["2017-09-20",24.31,24.30995750427246,23.9688,24.135,16002491.0],["2017-09-21",24.135,24.4412,24.0125,24.2225,14039731.0],["2017-09-22",24.2225,24.6511,24.135,24.6161,18633264.0],["2017-09-25",24.6161,24.8173,24.4237,24.8086,21094277.0],["2017-09-26",24.8086,24.931,24.6249,24.8173,12631431.0],["2017-09-27",24.8173,24.817323684692383,24.3362,24.3624,12773900.0],["2017-09-28",24.3624,24.4937,24.2575,24.4149,5822720.0],["2017-09-29",24.4149,24.5636,24.205,24.2662,9704336.0],["2017-10-09",24.2662,24.7911,24.2137,24.275,15844182.0],["2017-10-10",24.275,24.3974,23.7676,23.9688,16050451.0],["2017-10-11",23.9688,24.275,23.8988,24.1437,10710986.0],["2017-10-12",24.1437,24.6336,24.0125,24.5724,18528032.0],["2017-10-13",24.5724,24.6249,24.3187,24.4499,11382013.0],["2017-10-16",24.4499,24.9573,24.3362,24.8086,23785479.0],["2017-10-17",24.8086,24.8786,24.5199,24.6861,14188135.0],["2017-10-18",24.6861,25.1497,24.686107635498047,25.0972,27253621.0],["2017-10-19",25.0972,25.2547,24.6249,25.211,26654058.0],["2017-10-20",25.211,25.210968017578125,24.7298,24.7736,10959929.0],["2017-10-23",24.7736,25.5084,24.773582458496094,25.3597,28777331.0],["2017-10-24",25.3597,25.8583,25.141,25.5959,29299000.0],["2017-10-25",25.5959,25.6571,25.3859,25.6221,13588613.0],["2017-10-26",25.6221,26.2432,25.4122,25.6309,34720552.0],["2017-10-27",25.6309,25.972,25.4297,25.7796,34330714.0],["2017-10-30",25.7796,27.5904,25.779569625854492,27.0917,60386352.0],["2017-10-31",27.0917,27.6428,26.6893,27.4679,38101993.0],["2017-11-01",27.4679,29.0337,27.223,28.7626,53952260.0],["2017-11-02",28.7626,29.13,28.0802,28.815,32735277.0],["2017-11-03",28.815,29.0425,28.2727,28.9375,28039606.0],["2017-11-06",28.9375,28.955,28.0015,28.4476,25123827.0],["2017-11-07",28.4476,29.0862,28.159,28.5614,35730896.0],["2017-11-08",28.5614,28.7625,28.089,28.3339,30477237.0],["2017-11-09",28.3339,28.7188,28.1502,28.6838,20548737.0],["2017-11-10",28.6838,30.2409,28.4476,29.7685,42385853.0],["2017-11-13",29.7685,30.3021,29.3924,29.6286,27231507.0],["2017-11-14",29.6286,29.9085,28.9637,29.4624,26898173.0],["2017-11-15",29.4624,29.46236801147461,28.3077,28.3339,30387646.0],["2017-11-16",28.3339,29.5411,28.0977,29.3224,31659510.0],["2017-11-17",29.3224,30.2234,28.8675,30.2059,42013543.0],["2017-11-20",30.2059,30.205923080444336,29.13,29.8123,26211783.0],["2017-11-21",29.8123,30.9495,29.5236,30.3546,38910417.0],["2017-11-22",30.3546,30.8795,28.955,29.4186,37782748.0],["2017-11-23",29.4186,29.7423,27.9927,28.6138,30097038.0],["2017-11-24",28.6138,28.61383819580078,27.5116,28.3077,28670527.0],["2017-11-27",28.3077,28.4301,27.6691,28.3776,22398903.0],["2017-11-28",28.3776,28.5089,27.809,27.984,12729847.0],["2017-11-29",27.984,28.2727,27.1355,27.4154,19693746.0],["2017-11-30",27.4154,27.415393829345703,26.6106,27.1005,19052512.0],["2017-12-01",27.1005,27.2754,26.7593,27.0217,15846251.0],["2017-12-04",27.0217,27.6428,26.6718,27.5204,20556621.0],["2017-12-05",27.5204,28.3164,27.2492,28.159,32080735.0],["2017-12-06",28.159,28.158952713012695,27.3192,27.8003,14518029.0],["2017-12-07",27.8003,27.8003,27.118,27.5204,9734850.0],["2017-12-08",27.5204,27.9753,27.1792,27.8178,14669651.0],["2017-12-11",27.8178,28.1677,27.4679,28.124,12749122.0],["2017-12-12",28.124,28.12396812438965,27.0567,27.0917,11710179.0],["2017-12-13",27.0917,27.2317,26.6806,27.1705,15643516.0],["2017-12-14",27.1705,27.170461654663086,26.3307,26.3657,17806397.0],["2017-12-15",26.3657,26.7331,26.3132,26.5319,13688474.0],["2017-12-18",26.5319,26.9955,26.3744,26.7681,12112324.0],["2017-12-19",26.7681,27.6953,26.7593,27.5379,21008184.0],["2017-12-20",27.5379,28.054,27.2929,27.7216,15571539.0],["2017-12-21",27.7216,28.1415,27.4766,27.984,13453870.0],["2017-12-22",27.984,28.1852,27.6603,27.7915,7691985.0],["2017-12-25",27.7915,28.2552,26.8643,27.2754,21301572.0],["2017-12-26",27.2754,27.7566,26.9955,27.5729,14278216.0],["2017-12-27",27.5729,27.572858810424805,26.5931,26.8206,16993430.0],["2017-12-28",26.8206,27.013,26.4182,26.8118,12632276.0],["2017-12-29",26.8118,26.9605,26.4619,26.6369,10346564.0],["2018-01-02",26.6369,26.978,26.4794,26.6718,32944589.0],["2018-01-03",26.6718,26.9605,26.3394,26.4881,36022339.0],["2018-01-04",26.4881,26.5406,26.1557,26.3044,26986721.0],["2018-01-05",26.3044,26.4269,25.8845,26.0158,27970978.0],["2018-01-08",26.0158,26.112,25.6309,25.937,22082106.0],["2018-01-09",25.937,26.5056,25.8496,26.4619,27625443.0],["2018-01-10",26.4619,26.461894989013672,26.0508,26.3482,16383506.0],["2018-01-11",26.3482,26.6194,26.1382,26.4969,18272608.0],["2018-01-12",26.4969,26.6806,26.2432,26.5844,22637236.0],["2018-01-15",26.5844,27.6166,26.4706,27.5029,50789828.0],["2018-01-16",27.5029,27.5029,27.0392,27.4241,27553189.0],["2018-01-17",27.4241,28.1502,27.3192,27.844,38098210.0],["2018-01-18",27.844,28.2814,27.2929,27.6341,30499397.0],["2018-01-19",27.6341,27.7653,27.1092,27.2579,26219379.0],["2018-01-22",27.2579,27.4591,26.7943,27.0655,26674430.0],["2018-01-23",27.0655,27.5466,27.0043,27.2317,28465658.0],["2018-01-24",27.2317,27.6078,26.8643,27.0567,25620977.0],["2018-01-25",27.0567,27.056739807128906,26.182,26.4969,34354522.0],["2018-01-26",26.4969,27.3192,26.4094,27.2579,27465116.0],["2018-01-29",27.2579,27.4504,26.3482,26.5231,28849204.0],["2018-01-30",26.5231,26.7593,26.1295,26.2432,19143964.0],["2018-01-31",26.2432,26.6718,26.0682,26.4706,20456731.0],["2018-02-01",26.4706,27.2579,26.2694,27.118,37073512.0],["2018-02-02",27.118,27.7216,26.5931,27.5554,42443553.0],["2018-02-05",27.5554,28.0715,27.118,27.949,37487696.0],["2018-02-06",27.949,27.94901466369629,26.7068,27.153,45839413.0],["2018-02-07",27.153,27.7216,26.1732,26.5756,40177751.0],["2018-02-08",26.5756,26.57561683654785,24.7648,25.1497,42412087.0],["2018-02-09",25.1497,25.149736404418945,22.6391,23.5926,39442753.0],["2018-02-12",23.5926,23.592639923095703,22.7441,23.1378,21646419.0],["2018-02-13",23.1378,23.6889,23.129,23.2165,28731927.0],["2018-02-14",23.2165,23.2777,22.6479,22.9453,14774018.0],["2018-02-22",22.9453,23.7588,22.9453067779541,23.7414,20499059.0],["2018-02-23",23.7414,24.1437,23.5314,23.8463,15486286.0],["2018-02-26",23.8463,24.3187,23.6889,24.275,18707825.0],["2018-02-27",24.275,24.4324,23.8813,23.9863,15571834.0],["2018-02-28",23.9863,23.986284255981445,23.3827,23.4964,11355103.0],["2018-03-01",23.4964,23.7501,23.2252,23.6889,9361748.0],["2018-03-02",23.6889,23.688861846923828,23.3127,23.4177,7449278.0],["2018-03-05",23.4177,23.7326,23.3827,23.5489,7709079.0],["2018-03-06",23.5489,24.0738,23.4527,24.065,13795637.0],["2018-03-07",24.065,24.3799,23.8901,24.0738,13410567.0],["2018-03-08",24.0738,24.24,23.9688,24.1088,9480258.0],["2018-03-09",24.1088,24.2137,23.8376,24.0125,9261735.0],["2018-03-12",24.0125,24.2137,23.7763,23.9775,13129971.0],["2018-03-13",23.9775,24.0475,23.5139,23.6101,10204706.0],["2018-03-14",23.6101,23.610136032104492,23.269,23.4527,10676074.0],["2018-03-15",23.4527,23.7676,23.2865,23.7064,10598215.0],["2018-03-16",23.7064,23.9163,23.4614,23.5664,9268875.0],["2018-03-19",23.5664,23.8288,23.2952,23.8113,9239865.0],["2018-03-20",23.8113,23.81133270263672,23.3127,23.6014,8892560.0],["2018-03-21",23.6014,23.9425,23.2777,23.5227,12425156.0],["2018-03-22",23.5227,23.52265739440918,22.8141,23.3565,13850863.0],["2018-03-23",23.3565,23.3827,22.6129,23.3565,21893202.0],["2018-03-26",23.3565,23.35645294189453,22.5866,22.7791,11725851.0],["2018-03-27",22.7791,23.0503,22.6829,22.8841,11594989.0],["2018-03-28",22.8841,22.9716,22.0705,22.298,14465788.0],["2018-03-29",22.298,22.6216,21.8518,22.5079,14383235.0],["2018-03-30",22.5079,22.50792121887207,22.1755,22.228,8449260.0],["2018-04-02",22.228,22.6041,22.2017,22.228,9804931.0],["2018-04-03",22.228,22.22799301147461,21.8693,21.9218,8745305.0],["2018-04-04",21.9218,22.2192,21.8693,21.8868,9996080.0],["2018-04-09",21.8868,22.1843,21.7819,22.088,9060845.0],["2018-04-10",22.088,22.5954,22.0443,22.5254,14148501.0],["2018-04-11",22.5254,22.6216,22.263,22.3855,12160238.0],["2018-04-12",22.3855,22.5254,22.0443,22.1668,9605399.0],["2018-04-13",22.1668,22.3505,21.7819,21.8431,12938603.0],["2018-04-16",21.8431,21.84309196472168,21.047,21.0908,15386450.0],["2018-04-17",21.0908,21.397,21.0558,21.2133,11767211.0],["2018-04-18",21.2133,21.5544,21.187,21.3357,9549199.0],["2018-04-19",21.3357,21.5719,21.335723876953125,21.4669,6607040.0],["2018-04-20",21.4669,21.466941833496094,20.7934,21.1695,14378761.0],["2018-04-23",21.1695,21.4932,21.0908,21.4494,8559139.0],["2018-04-24",21.4494,21.9568,21.3007,21.8431,12941658.0],["2018-04-25",21.8431,21.84309196472168,21.5107,21.5894,7485858.0],["2018-04-26",21.5894,21.8168,21.0733,21.2832,9948730.0],["2018-04-27",21.2832,21.6157,20.9946,21.4407,12566901.0],["2018-05-02",21.4407,21.6419,21.1958,21.3182,10868269.0],["2018-05-03",21.3182,21.6069,21.082,21.5982,12114877.0],["2018-05-04",21.5982,21.6244,21.2308,21.3007,9126696.0],["2018-05-07",21.3007,21.7381,21.2133,21.6944,14698660.0],["2018-05-08",21.6944,22.5342,21.6331,22.263,26739778.0],["2018-05-09",22.263,22.298,22.0268,22.1405,9623428.0],["2018-05-10",22.1405,22.3505,22.0618,22.2367,9089702.0],["2018-05-11",22.2367,22.3505,21.9743,22.0006,7243696.0],["2018-05-14",22.0006,22.368,22.000551223754883,22.1755,8493414.0],["2018-05-15",22.1755,22.2892,21.9043,22.1755,7592286.0],["2018-05-16",22.1755,22.175504684448242,21.7469,21.7644,7957689.0],["2018-05-17",21.7644,22.0093,21.764362335205078,21.9043,6646445.0],["2018-05-18",21.9043,22.2105,21.7731,22.2017,8861555.0],["2018-05-21",22.2017,22.3417,22.053,22.2017,10650998.0],["2018-05-22",22.2017,22.20174789428711,21.8693,22.0443,7486038.0],["2018-05-23",22.0443,22.04429054260254,21.6419,21.6506,8741281.0],["2018-05-24",21.6506,21.9218,21.6069,21.7644,6076424.0],["2018-05-25",21.7644,21.9043,21.6069,21.7994,5592679.0],["2018-05-28",21.7994,22.0005,21.7381,21.8868,6679085.0],["2018-05-29",21.8868,22.0006,21.2832,21.9831,12112127.0],["2018-05-30",21.9831,21.983055114746094,21.2657,21.2745,7876302.0],["2018-05-31",21.2745,21.5544,21.2133,21.4844,7202479.0],["2018-06-01",21.4844,21.5457,21.2482,21.4494,7942033.0],["2018-06-04",21.4494,21.9481,21.4145,21.8343,11213441.0],["2018-06-05",21.8343,22.088,21.5194,21.9918,13221115.0],["2018-06-06",21.9918,21.991806030273438,21.6331,21.7381,7649325.0],["2018-06-07",21.7381,22.3242,21.73811912536621,22.0355,15652042.0],["2018-06-08",22.0355,22.03554344177246,21.2482,21.4145,13381268.0],["2018-06-11",21.4145,21.414451599121094,21.047,21.2307,8331384.0],["2018-06-12",21.2307,21.4757,21.1258,21.3795,9022727.0],["2018-06-13",21.3795,21.5457,21.2307,21.4145,7788682.0],["2018-06-14",21.4145,21.7994,21.3182,21.4932,10391598.0],["2018-06-15",21.4932,21.6069,21.3882,21.5894,11748234.0],["2018-06-19",21.5894,21.8518,21.1083,21.8169,36001691.0],["2018-06-20",21.8169,21.816850662231445,21.0908,21.3882,12800310.0],["2018-06-21",21.3882,21.38821029663086,20.4633,20.57,11007120.0],["2018-06-22",20.57,20.57003402709961,19.9564,20.3032,8966775.0],["2018-06-25",20.3032,20.4544,19.7252,19.8052,8783110.0],["2018-06-26",19.8052,19.805213928222656,19.1382,19.7341,8045191.0],["2018-06-27",19.7341,19.8764,19.4406,19.743,6668277.0],["2018-06-28",19.743,20.0098,19.4584,19.7519,5639245.0],["2018-06-29",19.7519,20.0364,19.7074,20.0275,6468433.0],["2018-07-02",20.0275,20.027544021606445,18.8714,19.1382,8047257.0],["2018-07-03",19.1382,19.7163,19.076,19.6807,7751427.0],["2018-07-04",19.6807,19.9119,19.4495,19.6451,6870938.0],["2018-07-05",19.6451,19.9564,19.4673,19.9386,10924417.0],["2018-07-06",19.9386,20.2588,19.7074,20.0809,9825435.0],["2018-07-09",20.0809,20.3922,19.992,20.321,7131596.0],["2018-07-10",20.321,20.41,19.9653,20.2232,7120410.0],["2018-07-11",20.2232,20.22319793701172,19.5651,19.7074,5106078.0],["2018-07-12",19.7074,20.41,19.6985,20.2321,8974558.0],["2018-07-13",20.2321,20.3566,20.1432,20.1965,3378963.0],["2018-07-16",20.1965,20.3477,19.992,20.1698,3378381.0],["2018-07-17",20.1698,20.2677,19.992,20.1432,3314723.0],["2018-07-18",20.1432,20.4633,20.0631,20.1698,5509568.0],["2018-07-19",20.1698,20.57,20.169837951660156,20.4011,7278535.0],["2018-07-20",20.4011,21.2459,20.2766,21.0325,11387366.0],["2018-07-23",21.0325,21.2015,20.7212,21.0414,7724873.0],["2018-07-24",21.0414,21.6372,20.9258,21.2015,11265686.0],["2018-07-25",21.2015,21.4416,21.0325,21.1125,4678463.0],["2018-07-26",21.1125,21.2192,20.819,20.9347,5105476.0],["2018-07-27",20.9347,21.0236,20.819,20.9435,3141009.0],["2018-07-30",20.9435,21.1214,20.7301,21.0236,5445474.0],["2018-07-31",21.0236,21.0325,20.7212,20.8546,6256307.0],["2018-08-01",20.8546,21.0769,20.2232,20.241,7987067.0],["2018-08-02",20.241,20.3566,19.405,19.7963,7787548.0],["2018-08-03",19.7963,19.8941,19.5651,19.574,3748829.0],["2018-08-06",19.574,19.8408,19.1204,19.2449,7208739.0],["2018-08-07",19.2449,19.7074,19.236,19.6985,6198055.0],["2018-08-08",19.6985,19.7785,19.4851,19.5562,4818716.0],["2018-08-09",19.5562,20.072,19.3339,19.8853,6723456.0],["2018-08-10",19.8853,19.9208,19.6629,19.8408,3639861.0],["2018-08-13",19.8408,19.840787887573242,19.3161,19.6362,5140971.0],["2018-08-14",19.6362,19.7607,19.5473,19.6896,3954622.0],["2018-08-15",19.6896,19.7607,19.2183,19.2449,5270911.0],["2018-08-16",19.2449,19.5562,18.8981,19.405,5435438.0],["2018-08-17",19.405,19.6718,19.156,19.2094,4543509.0],["2018-08-20",19.2094,19.5918,19.209369659423828,19.5562,4983199.0],["2018-08-21",19.5562,19.9742,19.5384,19.8586,7493721.0],["2018-08-22",19.8586,19.9386,19.6896,19.8497,4175270.0],["2018-08-23",19.8497,20.072,19.7163,19.9653,5787919.0],["2018-08-24",19.9653,20.241,19.6362,20.072,8345915.0],["2018-08-27",20.072,20.1521,19.8675,20.0987,9656705.0],["2018-08-28",20.0987,20.1343,19.8319,19.8853,6225969.0],["2018-08-29",19.8853,19.992,19.8675,19.9297,3807590.0],["2018-08-30",19.9297,19.9831,19.5295,19.5384,6432883.0],["2018-08-31",19.5384,19.8319,19.3517,19.654,6498754.0],["2018-09-03",19.654,19.7341,19.4406,19.6718,4442860.0],["2018-09-04",19.6718,19.903,19.5028,19.7963,5939410.0],["2018-09-05",19.7963,19.796321868896484,19.307193756103516,19.3072,5869219.0],["2018-09-06",19.3072,19.5295,19.1649,19.236,4396187.0],["2018-09-07",19.236,19.4584,19.1204,19.1827,4660868.0],["2018-09-10",19.1827,19.182689666748047,18.7914,18.907,4535809.0],["2018-09-11",18.907,18.9693,18.6046,18.7736,5717204.0],["2018-09-12",18.7736,18.7825,18.5335,18.7291,4107534.0],["2018-09-13",18.7291,18.9693,18.7025,18.907,4434631.0],["2018-09-14",18.907,19.0226,18.738,18.7469,4030659.0],["2018-09-17",18.7469,18.746923446655273,18.489,18.5068,3297866.0],["2018-09-18",18.5068,18.827,18.409,18.8181,4168806.0],["2018-09-19",18.8181,19.1649,18.738,19.0315,6535599.0],["2018-09-20",19.0315,19.1382,18.8625,18.9337,4630168.0],["2018-09-21",18.9337,19.654,18.9159,19.6185,9924842.0],["2018-09-25",19.6185,19.6273,19.3872,19.494,4344927.0],["2018-09-26",19.494,20.1343,19.49395179748535,19.9653,12061758.0],["2018-09-27",19.9653,20.1609,19.7608,20.0009,6192557.0],["2018-09-28",20.0009,20.4188,19.9564,20.1698,8826615.0],["2018-10-08",20.1698,20.169837951660156,19.2538,19.325,9067448.0],["2018-10-09",19.325,19.3961,19.1115,19.325,4303615.0],["2018-10-10",19.325,19.5206,19.1204,19.3161,3814337.0],["2018-10-11",19.3161,19.316085815429688,18.4268,18.6758,8010227.0],["2018-10-12",18.6758,19.076,18.5157,19.0226,8303725.0],["2018-10-15",19.0226,19.022611618041992,18.6847,18.7291,3862999.0],["2018-10-16",18.7291,19.1026,18.6847,18.827,5251473.0],["2018-10-17",18.827,19.0938,18.7469,18.9781,5256252.0],["2018-10-18",18.9781,19.0315,18.5691,18.6046,5059611.0],["2018-10-19",18.6046,19.5295,18.3734,19.3606,10469080.0],["2018-10-22",19.3606,21.2103,19.2983,20.739,20474665.0],["2018-10-23",20.739,20.73900604248047,20.072,20.1432,12682421.0],["2018-10-24",20.1432,20.7568,20.143156051635742,20.3388,13462321.0],["2018-10-25",20.3388,20.7657,19.8586,20.7657,10982281.0],["2018-10-26",20.7657,20.765682220458984,19.8586,20.0364,12532254.0],["2018-10-29",20.0364,20.2321,18.9515,19.2716,12426006.0],["2018-10-30",19.2716,19.7608,19.1293,19.2716,10732426.0],["2018-10-31",19.2716,19.5562,19.0137,19.4495,8467750.0],["2018-11-01",19.4495,20.0187,19.3961,19.4495,11579112.0],["2018-11-02",19.4495,20.2054,19.44948959350586,20.1609,17822292.0],["2018-11-05",20.1609,20.187625885009766,19.6718,20.1876,11210869.0],["2018-11-06",20.1876,20.2321,19.8853,20.1343,6929400.0],["2018-11-07",20.1343,20.1698,19.7252,19.7874,6661212.0],["2018-11-08",19.7874,19.992,19.7163,19.7874,4773407.0],["2018-11-09",19.7874,19.8319,19.3783,19.4406,5917476.0],["2018-11-12",19.4406,19.6451,19.2094,19.574,5115493.0],["2018-11-13",19.574,20.0098,19.2894,19.7874,7846795.0],["2018-11-14",19.7874,19.9653,19.4584,19.574,6237951.0],["2018-11-15",19.574,20.17873191833496,19.5651,20.1787,10394653.0],["2018-11-16",20.1787,20.3388,19.8853,20.072,11627793.0],["2018-11-19",20.072,20.3299,19.9653,20.2143,9568019.0],["2018-11-20",20.2143,20.214303970336914,19.6096,19.6362,10725278.0],["2018-11-21",19.6362,19.7519,19.3961,19.494,7351043.0],["2018-11-22",19.494,19.6007,19.3072,19.4762,5483141.0],["2018-11-23",19.4762,19.654,19.0137,19.0404,6545455.0],["2018-11-26",19.0404,19.3072,18.9604,19.0582,3969663.0],["2018-11-27",19.0582,19.2538,18.9426,19.0404,3665283.0],["2018-11-28",19.0404,19.2894,18.9959,19.2094,4089217.0],["2018-11-29",19.2094,19.3339,19.0938,19.1026,4068047.0],["2018-11-30",19.1026,19.236,19.0137,19.1916,3418519.0],["2018-12-03",19.1916,19.8586,19.19158172607422,19.7341,10153882.0],["2018-12-04",19.7341,19.7519,19.5562,19.743,3741247.0],["2018-12-05",19.743,19.742965698242188,19.4495,19.574,3923520.0],["2018-12-06",19.574,19.573991775512695,19.1382,19.2005,5055833.0],["2018-12-07",19.2005,19.2805,19.1293,19.1649,2387911.0],["2018-12-10",19.1649,19.164905548095703,18.8803,18.9426,3657307.0],["2018-12-11",18.9426,19.076,18.9159,19.0048,2561620.0],["2018-12-12",19.0048,19.1916,19.004825592041016,19.0938,2560372.0],["2018-12-13",19.0938,19.325,18.9604,19.2627,4448782.0],["2018-12-14",19.2627,19.26272964477539,18.924785614013672,18.9248,4659336.0],["2018-12-17",18.9248,19.2094,18.924785614013672,19.1649,4217587.0],["2018-12-18",19.1649,19.2716,18.9515,19.0404,4173797.0],["2018-12-19",19.0404,19.2894,19.0315,19.1738,4430506.0],["2018-12-20",19.1738,19.325,18.9515,19.1204,4217267.0],["2018-12-21",19.1204,19.12043571472168,18.7202,18.9248,4797949.0],["2018-12-24",18.9248,18.924785614013672,18.5068,18.6135,5526191.0],["2018-12-25",18.6135,18.613523483276367,17.9465,18.24,6456008.0],["2018-12-26",18.24,18.3467,17.9465,18.0799,3943333.0],["2018-12-27",18.0799,18.3378,17.9287,18.1066,7459513.0],["2018-12-28",18.1066,18.3556,18.106609344482422,18.1333,5282189.0],["2019-01-02",18.1333,18.2489,17.5908,17.742,6405140.0],["2019-01-03",17.742,18.0799,17.7153,17.9287,4615331.0],["2019-01-04",17.9287,18.3556,17.6531,18.2222,7616571.0],["2019-01-07",18.2222,18.3556,17.8576,17.991,10220504.0],["2019-01-08",17.991,18.0799,17.6975,17.7776,7991502.0],["2019-01-09",17.7776,18.2667,17.77756118774414,18.0799,9609731.0],["2019-01-10",18.0799,18.1244,17.7865,18.0533,6042830.0],["2019-01-11",18.0533,18.3556,18.0177,18.1866,6613380.0],["2019-01-14",18.1866,18.186649322509766,17.8843,17.9376,6523505.0],["2019-01-15",17.9376,18.24,17.9199,18.2044,5577333.0],["2019-01-16",18.2044,18.5602,18.0888,18.5246,9244208.0],["2019-01-17",18.5246,19.1293,18.52459144592285,18.7469,16268009.0],["2019-01-18",18.7469,19.1649,18.746923446655273,19.1293,10901105.0],["2019-01-21",19.1293,19.796321868896484,19.0226,19.7963,17423311.0],["2019-01-22",19.7963,19.8141,19.3961,19.4762,7160588.0],["2019-01-23",19.4762,19.7341,19.3161,19.4762,5083569.0],["2019-01-24",19.4762,19.654,19.2538,19.4317,4731661.0],["2019-01-25",19.4317,20.0809,19.431697845458984,19.8319,10451315.0],["2019-01-28",19.8319,20.1343,19.5918,19.8141,5384303.0],["2019-01-29",19.8141,20.1165,19.5918,19.9831,7393981.0],["2019-01-30",19.9831,19.98307991027832,19.1204,19.6185,16367859.0],["2019-01-31",19.6185,20.5345,19.3961,20.241,16392734.0],["2019-02-01",20.241,20.57,20.0987,20.3388,9042996.0],["2019-02-11",20.3388,20.41,19.8497,20.321,9219390.0],["2019-02-12",20.321,20.3655,20.0187,20.1876,8036038.0],["2019-02-13",20.1876,20.9258,20.0453,20.7123,15618631.0],["2019-02-14",20.7123,20.71232795715332,20.4989,20.5789,7134010.0],["2019-02-15",20.5789,20.6323,19.9475,19.9742,8805303.0],["2019-02-18",19.9742,20.988,19.974185943603516,20.8546,13332591.0],["2019-02-19",20.8546,22.1264,20.819,21.5216,24890149.0],["2019-02-20",21.5216,22.4109,21.486,22.3931,20611178.0],["2019-02-21",22.3931,22.5977,21.6995,21.7439,16541491.0],["2019-02-22",21.7439,23.2202,21.5038,23.0868,27511207.0],["2019-02-25",23.0868,25.3991,23.086814880371094,25.3991,53687804.0],["2019-02-26",25.3991,26.5463,25.1678,25.3902,45881960.0],["2019-02-27",25.3902,26.6797,25.0433,26.0572,34254374.0],["2019-02-28",26.0572,26.05715560913086,25.07,25.239,15017327.0],["2019-03-01",25.239,27.65793228149414,25.1145,27.6579,30886762.0],["2019-03-04",27.6579,29.3476,26.9732,27.5868,49801476.0],["2019-03-05",27.5868,27.586790084838867,26.6441,27.3111,26138201.0],["2019-03-06",27.3111,28.0137,26.6797,27.9959,26634070.0],["2019-03-07",27.9959,27.99587631225586,26.6441,26.9909,28825356.0],["2019-03-08",26.9909,26.990942001342773,24.8032,25.0433,33792035.0],["2019-03-11",25.0433,25.7904,24.6698,25.6125,25054494.0],["2019-03-12",25.6125,26.235,25.1678,25.4346,19009298.0],["2019-03-13",25.4346,25.9238,25.0522,25.5591,17984824.0],["2019-03-14",25.5591,25.8526,25.0433,25.239,16625633.0],["2019-03-15",25.239,26.3062,25.23897933959961,25.568,18439111.0],["2019-03-18",25.568,26.6441,25.2479,26.3239,20910506.0],["2019-03-19",26.3239,27.0087,26.1461,26.2973,18555028.0],["2019-03-20",26.2973,26.573,25.6659,26.1639,15586118.0],["2019-03-21",26.1639,26.6263,25.8259,26.1461,17120649.0],["2019-03-22",26.1461,26.1461,25.3546,25.6925,13260813.0],["2019-03-25",25.6925,25.69253158569336,24.2429,24.2963,24799987.0],["2019-03-26",24.2963,24.5898,23.8338,23.9228,14108938.0],["2019-03-27",23.9228,24.3585,23.8961,24.0028,9086574.0],["2019-03-28",24.0028,24.00282096862793,23.2558,23.4603,16663801.0],["2019-03-29",23.4603,25.1945,23.460330963134766,25.1856,25958803.0],["2019-04-01",25.1856,26.324,25.185617446899414,25.6303,27800104.0],["2019-04-02",25.6303,26.0749,25.3813,25.7014,17790978.0],["2019-04-03",25.7014,25.7459,25.15,25.7014,19458912.0],["2019-04-04",25.7014,26.7241,25.701427459716797,26.1016,24096895.0],["2019-04-08",26.1016,27.1154,26.066,26.7864,30716583.0],["2019-04-09",26.7864,26.7864,25.7904,26.1105,14184836.0],["2019-04-10",26.1105,26.2172,25.3457,25.8526,12981322.0],["2019-04-11",25.8526,26.2172,25.3457,25.4791,11054435.0],["2019-04-12",25.4791,25.8793,25.2568,25.4257,7455885.0],["2019-04-15",25.4257,26.7686,25.42573356628418,25.7548,24897144.0],["2019-04-16",25.7548,26.8575,25.6659,26.7686,21294936.0],["2019-04-17",26.7686,27.1332,26.324,26.5374,18991898.0],["2019-04-18",26.5374,26.8309,26.1461,26.7597,10982628.0],["2019-04-19",26.7597,28.1471,26.759716033935547,27.9069,31186274.0],["2019-04-22",27.9069,28.0137,26.5018,26.573,26261682.0],["2019-04-23",26.573,27.1777,26.2795,26.7953,14804321.0],["2019-04-24",26.7953,26.9465,25.9504,26.4129,12797058.0],["2019-04-25",26.4129,26.7597,26.1105,26.2261,13142848.0],["2019-04-26",26.2261,27.3911,26.1639,26.7508,24374512.0],["2019-05-06",26.7508,26.75082778930664,24.2518,24.5275,30502684.0],["2019-05-07",24.5275,25.0433,24.1896,24.6076,18270839.0],["2019-05-08",24.6076,24.60755729675293,23.6026,24.0117,13346651.0],["2019-05-09",24.0117,24.0117130279541,22.9979,23.1224,16243555.0],["2019-05-10",23.1224,24.0829,22.9623,24.0206,19281978.0],["2019-05-13",24.0206,24.020605087280273,22.5088,22.6155,26944276.0],["2019-05-14",22.6155,23.1224,22.2864,22.8823,16002119.0],["2019-05-15",22.8823,23.4337,22.882272720336914,23.2291,14905321.0],["2019-05-16",23.2291,23.3892,22.9445,23.1491,8317459.0],["2019-05-17",23.1491,23.1935,22.4376,22.5443,11403828.0],["2019-05-20",22.5443,22.9356,22.2153,22.6955,8206636.0],["2019-05-21",22.6955,23.1046,22.5532,22.909,11385840.0],["2019-05-22",22.909,22.9979,22.4999,22.6333,7164728.0],["2019-05-23",22.6333,22.633262634277344,22.242,22.3576,9175146.0],["2019-05-24",22.3576,22.6777,22.357572555541992,22.4999,8413925.0],["2019-05-27",22.4999,22.8734,22.0552,22.82,13554738.0],["2019-05-28",22.82,23.0246,22.6066,22.8645,11749340.0],["2019-05-29",22.8645,24.7943,22.5088,23.9672,34307632.0],["2019-05-30",23.9672,23.967247009277344,23.2113,23.4514,13652984.0],["2019-05-31",23.4514,23.6382,23.2202,23.2291,10376320.0],["2019-06-03",23.2291,23.7005,23.0246,23.3091,11330565.0],["2019-06-04",23.3091,23.3447,22.8645,23.158,8754622.0],["2019-06-05",23.158,23.5048,23.1224,23.1757,8604396.0],["2019-06-06",23.1757,23.4603,23.069,23.1846,8319083.0],["2019-06-10",23.1846,23.656,23.18464469909668,23.5226,10333131.0],["2019-06-11",23.5226,24.2696,23.4159,24.0651,18385085.0],["2019-06-12",24.0651,24.0829,23.7449,23.825,7694839.0],["2019-06-13",23.825,23.9672,23.5137,23.825,7650338.0],["2019-06-14",23.825,24.0829,23.4959,23.6382,8344999.0],["2019-06-17",23.6382,23.9495,23.5937,23.7805,6810626.0],["2019-06-18",23.7805,23.9139,23.6649,23.8605,5681182.0],["2019-06-19",23.8605,24.7462,23.860525131225586,23.9947,13196991.0],["2019-06-20",23.9947,25.4441,23.99472427368164,25.3904,28915266.0],["2019-06-21",25.3904,25.5872,25.0325,25.283,15584094.0],["2019-06-24",25.283,25.6588,25.0683,25.4799,10754714.0],["2019-06-25",25.4799,25.4799,24.621,24.9789,11111888.0],["2019-06-26",24.9789,25.283,24.7283,25.0504,8373010.0],["2019-06-27",25.0504,25.6409,25.05042266845703,25.4709,11679307.0],["2019-06-28",25.4709,25.5693,25.1488,25.3367,8264236.0],["2019-07-01",25.3367,26.6876,25.33670997619629,26.625,19606349.0],["2019-07-02",26.625,26.625019073486328,26.0524,26.2582,10687404.0],["2019-07-03",26.2582,26.258211135864258,25.793,25.9719,9292596.0],["2019-07-04",25.9719,26.1956,25.5962,25.7214,7673190.0],["2019-07-05",25.7214,26.3924,25.72141456604004,26.2761,10701364.0],["2019-07-08",26.2761,26.276103973388672,25.1399,25.3188,12852183.0],["2019-07-09",25.3188,25.5425,25.2115,25.4172,6982858.0],["2019-07-10",25.4172,25.7483,25.283,25.292,6772807.0],["2019-07-11",25.292,26.5445,25.291980743408203,26.124,24436965.0],["2019-07-12",26.124,27.7791,26.0882,27.4392,31539921.0],["2019-07-15",27.4392,27.7791,26.8308,27.4481,20307849.0],["2019-07-16",27.4481,27.4839,26.7861,26.956,15277653.0],["2019-07-17",26.956,27.0902,26.6429,26.8934,12922776.0],["2019-07-18",26.8934,27.1708,26.5177,26.9113,12186913.0],["2019-07-19",26.9113,27.2334,26.7592,26.956,12190538.0],["2019-07-22",26.956,27.5465,26.5892,27.0634,15352126.0],["2019-07-23",27.0634,27.1887,26.2761,26.6608,13057337.0],["2019-07-24",26.6608,27.5376,26.660802841186523,27.2871,15096654.0],["2019-07-25",27.2871,27.5197,26.9739,27.4481,11177314.0],["2019-07-26",27.4481,27.448104858398438,26.9203,27.1081,8237553.0],["2019-07-29",27.1081,27.10813331604004,26.5713,26.7771,12687909.0],["2019-07-30",26.7771,27.627,26.777111053466797,27.1618,18642450.0],["2019-07-31",27.1618,27.161815643310547,26.562393188476562,26.5624,16308068.0],["2019-08-01",26.5624,26.634,26.0345,26.455,15712787.0],["2019-08-02",26.455,26.455034255981445,25.7661,25.9719,12070263.0],["2019-08-05",25.9719,25.971920013427734,25.3367,25.4977,11852491.0],["2019-08-06",25.4977,25.49774742126465,24.621,25.3725,17355844.0],["2019-08-07",25.3725,25.5693,24.960954666137695,24.961,11232630.0],["2019-08-08",24.961,25.3546,24.960954666137695,25.1399,8898082.0],["2019-08-09",25.1399,25.4709,25.0773,25.2025,11322104.0],["2019-08-12",25.2025,25.5425,24.9341,25.5425,10878271.0],["2019-08-13",25.5425,25.542484283447266,24.7462,24.782,11341577.0],["2019-08-14",24.782,25.2294,24.782026290893555,24.8268,8068911.0],["2019-08-15",24.8268,25.122,24.3973,25.0862,11092148.0],["2019-08-16",25.0862,25.3904,24.8715,25.2741,9723506.0],["2019-08-19",25.2741,26.1956,25.274085998535156,26.124,15913905.0],["2019-08-20",26.124,26.12401008605957,25.6856,25.7751,9383464.0],["2019-08-21",25.7751,25.9898,25.6409,25.9809,6583544.0],["2019-08-22",25.9809,25.9898,25.7035,25.8646,6419223.0],["2019-08-23",25.8646,26.6071,25.864559173583984,26.3119,17256591.0],["2019-08-26",26.3119,26.3118896484375,25.623,25.6856,12972085.0],["2019-08-27",25.6856,26.5445,25.685623168945312,26.4371,16246558.0],["2019-08-28",26.4371,26.4371395111084,25.8467,25.963,11156162.0],["2019-08-29",25.963,26.0435,25.5425,25.623,8336786.0],["2019-08-30",25.623,26.0524,25.623,25.8109,8892401.0],["2019-09-02",25.8109,26.0793,25.6319,25.8825,13019263.0],["2019-09-03",25.8825,26.0167,25.6856,25.8198,10223043.0],["2019-09-04",25.8198,26.1777,25.7393,26.1777,15002635.0],["2019-09-05",26.1777,26.8755,26.177690505981445,26.4819,30102287.0],["2019-09-06",26.4819,26.6608,26.1777,26.4819,17901410.0],["2019-09-09",26.4819,26.7503,26.1061,26.3656,19519736.0],["2019-09-10",26.3656,26.3835,25.9182,26.0703,13793465.0],["2019-09-11",26.0703,26.285,26.070331573486328,26.1956,11040623.0],["2019-09-12",26.1956,26.7055,26.19558334350586,26.6608,16723285.0],["2019-09-16",26.6608,26.660802841186523,26.0793,26.2224,14594854.0],["2019-09-17",26.2224,26.222423553466797,25.6141,25.6856,10440489.0],["2019-09-18",25.6856,25.8825,25.5514,25.6588,5920751.0],["2019-09-19",25.6588,25.8377,25.453,25.7751,6653693.0],["2019-09-20",25.7751,26.0077,25.775094985961914,25.9182,9901733.0],["2019-09-23",25.9182,25.91823959350586,25.3636,25.6141,7389585.0],["2019-09-24",25.6141,25.7393,25.4083,25.4977,9575986.0],["2019-09-25",25.4977,25.6141,25.1041,25.1846,7638499.0],["2019-09-26",25.1846,25.5514,25.0594,25.1488,7704973.0],["2019-09-27",25.1488,25.1757,24.9162,25.1041,5675055.0],["2019-09-30",25.1041,25.1488,24.5673,24.5852,7342535.0],["2019-10-08",24.5852,24.9699,24.58519744873047,24.7462,6301937.0],["2019-10-09",24.7462,24.8804,24.4063,24.8178,5771500.0],["2019-10-10",24.8178,25.0952,24.6926,24.9878,7041110.0],["2019-10-11",24.9878,25.4978,24.961,25.4172,8471187.0],["2019-10-14",25.4172,26.0703,25.417232513427734,25.963,16393350.0],["2019-10-15",25.963,26.1061,25.8825,25.9898,11980718.0],["2019-10-16",25.9898,26.6787,25.989810943603516,26.1777,15591264.0],["2019-10-17",26.1777,26.7413,26.177690505981445,26.464,11870666.0],["2019-10-18",26.464,26.8845,26.1598,26.2582,14513783.0],["2019-10-21",26.2582,27.7523,26.258211135864258,27.5644,38834792.0],["2019-10-22",27.5644,27.6897,27.1081,27.4481,17474831.0],["2019-10-23",27.4481,27.627,27.135,27.5286,12016753.0],["2019-10-24",27.5286,27.5912,26.956,27.2513,14196953.0],["2019-10-25",27.2513,27.6002,26.5534,27.2871,15584006.0],["2019-10-28",27.2871,28.0386,26.9381,27.9402,20208663.0],["2019-10-29",27.9402,28.0565,27.4749,27.6181,13292334.0],["2019-10-30",27.6181,29.3,27.618091583251953,28.9959,32854609.0],["2019-10-31",28.9959,30.1947,28.7006,29.9263,28691630.0],["2019-11-01",29.9263,29.926307678222656,29.4521,29.81,18543824.0],["2019-11-04",29.81,31.5635,29.7026,31.143,29817387.0],["2019-11-05",31.143,32.4582,30.8925,31.984,27010562.0],["2019-11-06",31.984,32.1808,31.5904,32.0288,13944980.0],["2019-11-07",32.0288,32.028751373291016,30.9462,31.2057,21002205.0],["2019-11-08",31.2057,31.7872,31.1073,31.1699,12903064.0],["2019-11-11",31.1699,32.4761,30.6868,31.5814,24683511.0],["2019-11-12",31.5814,31.8677,31.2415,31.6888,13283558.0],["2019-11-13",31.6888,31.688783645629883,30.0158,30.9552,24177584.0],["2019-11-14",30.9552,30.955162048339844,30.2394,30.6152,14821925.0],["2019-11-15",30.6152,31.3488,30.5168,30.9552,16108175.0],["2019-11-18",30.9552,31.984,30.642,31.814,14278145.0],["2019-11-19",31.814,31.814037322998047,30.9104,31.3935,13556297.0],["2019-11-20",31.3935,31.3935489654541,30.6868,30.9552,11885320.0],["2019-11-21",30.9552,30.955162048339844,29.6221,30.0158,17150795.0],["2019-11-22",30.0158,30.2663,29.0764,29.3358,16210477.0],["2019-11-25",29.3358,29.971,29.33583641052246,29.6937,12736356.0],["2019-11-26",29.6937,30.3826,29.693693161010742,30.1052,12612814.0],["2019-11-27",30.1052,30.6689,30.0605,30.2931,8967787.0],["2019-11-28",30.2931,30.4094,29.6132,30.0158,6704608.0],["2019-11-29",30.0158,30.2931,29.0943,29.3537,10805453.0],["2019-12-02",29.3537,29.6669,29.0406,29.2553,8747786.0],["2019-12-03",29.2553,29.7474,29.0048,29.5595,8063160.0],["2019-12-04",29.5595,29.559497833251953,28.8259,28.9959,8894346.0],["2019-12-05",28.9959,29.98,28.995864868164062,29.7921,11498332.0],["2019-12-06",29.7921,30.0158,29.3,29.5595,9406488.0],["2019-12-09",29.5595,29.98,29.2106,29.7295,9978812.0],["2019-12-10",29.7295,30.0873,29.2822,29.8905,10426459.0],["2019-12-11",29.8905,30.821,29.89052391052246,30.311,13577874.0],["2019-12-12",30.311,30.7494,30.0337,30.1589,10180103.0],["2019-12-13",30.1589,31.930341720581055,30.158920288085938,31.9303,24488964.0],["2019-12-16",31.9303,32.163,30.8746,31.3309,25976775.0],["2019-12-17",31.3309,32.0109,30.812,31.4293,24148808.0],["2019-12-18",31.4293,31.429330825805664,30.9104,31.1073,13740218.0],["2019-12-19",31.1073,31.2683,30.8031,30.9462,9815276.0],["2019-12-20",30.9462,31.0267,30.4184,30.4989,13643227.0],["2019-12-23",30.4989,30.7583,30.0516,30.0784,9626249.0],["2019-12-24",30.0784,30.2037,29.4342,29.971,10483784.0],["2019-12-25",29.971,30.3915,29.7921,30.1052,8623530.0],["2019-12-26",30.1052,30.5884,29.98,30.5347,9011005.0],["2019-12-27",30.5347,30.8478,30.2394,30.2394,12275691.0],["2019-12-30",30.2394,31.1699,29.7742,31.143,15966498.0],["2019-12-31",31.143,31.2951,30.7852,31.1967,11513709.0],["2020-01-02",31.1967,31.7693,30.9731,31.2683,18622528.0],["2020-01-03",31.2683,31.5635,31.2236,31.2951,10616236.0],["2020-01-06",31.2951,31.5635,30.7762,30.9999,14465476.0],["2020-01-07",30.9999,31.6083,30.99989891052246,31.4383,11347262.0],["2020-01-08",31.4383,31.43828010559082,30.53467559814453,30.5347,11804500.0],["2020-01-09",30.5347,31.152,30.53467559814453,30.9641,9482875.0],["2020-01-10",30.9641,31.4472,30.964113235473633,31.3578,10151818.0],["2020-01-13",31.3578,31.5546,31.357757568359375,31.5546,10024371.0],["2020-01-14",31.5546,31.554584503173828,31.169878005981445,31.1699,9576425.0],["2020-01-15",31.1699,31.3578,30.8299,31.1341,6159407.0],["2020-01-16",31.1341,31.2683,30.2842,30.3468,12687011.0],["2020-01-17",30.3468,30.812,29.4521,29.5684,22006050.0],["2020-01-20",29.5684,31.0804,29.568443298339844,30.5794,30337832.0],["2020-01-21",30.5794,30.579408645629883,29.6042,29.9084,18129455.0],["2020-01-22",29.9084,30.2305,29.1837,29.98,14260180.0],["2020-01-23",29.98,29.97998046875,28.6291,28.8617,16915609.0],["2020-02-03",28.8617,28.861663818359375,25.9719,26.1151,21978887.0],["2020-02-04",26.1151,27.4213,26.115062713623047,27.3497,24908090.0],["2020-02-05",27.3497,27.6539,26.7503,27.0545,20587210.0],["2020-02-06",27.0545,27.4213,26.7861,27.2334,20277779.0],["2020-02-07",27.2334,27.23338508605957,26.4998,26.8308,23282394.0],["2020-02-10",26.8308,27.126,26.5445,27.1171,16407448.0],["2020-02-11",27.1171,27.6539,26.9382,27.305,19124583.0],["2020-02-12",27.305,28.307,27.0455,27.8596,21746552.0],["2020-02-13",27.8596,27.859649658203125,27.3586,27.4034,16467980.0],["2020-02-14",27.4034,27.6807,27.1708,27.3497,15140031.0],["2020-02-17",27.3497,28.2265,27.2602,28.128,25819670.0],["2020-02-18",28.128,28.1638,27.7344,27.8418,16724197.0],["2020-02-19",27.8418,28.307,27.806,27.9044,15811047.0],["2020-02-20",27.9044,28.6917,27.6091,28.6201,31617751.0],["2020-02-21",28.6201,29.2285,28.2354,28.808,27576359.0],["2020-02-24",28.808,28.8079833984375,28.0296,28.307,19653043.0],["2020-02-25",28.307,28.306974411010742,27.4839,27.7791,18824281.0],["2020-02-26",27.7791,28.1996,27.4481,27.6718,16510304.0],["2020-02-27",27.6718,27.8686,27.5197,27.6449,10715407.0],["2020-02-28",27.6449,27.644926071166992,26.347675323486328,26.3477,18219707.0],["2020-03-02",26.3477,26.9918,26.347675323486328,26.956,13675150.0],["2020-03-03",26.956,27.3676,26.6608,26.7503,16765703.0],["2020-03-04",26.7503,26.839738845825195,26.4998,26.8397,14363088.0],["2020-03-05",26.8397,27.8239,26.8039,27.7165,26408521.0],["2020-03-06",27.7165,27.716501235961914,27.2155,27.3586,14124625.0],["2020-03-09",27.3586,27.3586368560791,25.9898,26.0793,21630063.0],["2020-03-10",26.0793,26.7055,25.9451,26.4371,15403471.0],["2020-03-11",26.4371,26.6429,26.1509,26.1777,14488917.0],["2020-03-12",26.1777,26.177690505981445,25.2204,25.5246,15037831.0],["2020-03-13",25.5246,25.52459144592285,24.1647,24.7373,20098464.0],["2020-03-16",24.7373,24.7462,24.1558,24.1737,15222060.0],["2020-03-17",24.1737,24.4957,23.0374,23.4758,20834122.0],["2020-03-18",23.4758,23.941,23.0464,23.0822,15978625.0],["2020-03-19",23.0822,23.4132,21.4449,22.107,23594581.0],["2020-03-20",22.107,22.7601,22.10699462890625,22.6348,18852004.0],["2020-03-23",22.6348,22.634845733642578,21.4718,21.767,12891379.0],["2020-03-24",21.767,22.9032,21.76702880859375,22.8317,17726724.0],["2020-03-25",22.8317,24.2452,22.831668853759766,24.1558,22105015.0],["2020-03-26",24.1558,24.7283,23.8426,24.1379,21752606.0],["2020-03-27",24.1379,24.6031,23.9589,24.0037,13371868.0],["2020-03-30",24.0037,24.00366973876953,23.3148,23.7532,12288429.0],["2020-03-31",23.7532,24.0842,23.449,23.5653,8408015.0],["2020-04-01",23.5653,23.8337,23.3506,23.3953,7432163.0],["2020-04-02",23.3953,23.8158,23.2701,23.8158,6570400.0],["2020-04-03",23.8158,23.8337,23.4132,23.5295,6267072.0],["2020-04-07",23.5295,24.281,23.52950096130371,24.0037,11351479.0],["2020-04-08",24.0037,24.00366973876953,23.3953,23.5116,11299664.0],["2020-04-09",23.5116,23.6905,23.4042,23.4758,7214740.0],["2020-04-10",23.4758,24.0126,23.4221,23.6905,10866329.0],["2020-04-13",23.6905,24.0931,23.449,23.9589,11881670.0],["2020-04-14",23.9589,24.111,23.7353,24.0663,9179844.0],["2020-04-15",24.0663,24.1021,23.7621,23.8068,7798052.0],["2020-04-16",23.8068,23.806848526000977,23.5116,23.7174,6391678.0],["2020-04-17",23.7174,25.2741,23.71738052368164,25.1041,33452552.0],["2020-04-20",25.1041,25.5335,24.7015,25.2115,20367945.0],["2020-04-21",25.2115,25.21146011352539,24.7462,24.8894,11840116.0],["2020-04-22",24.8894,25.1399,24.7462,24.9878,9642941.0],["2020-04-23",24.9878,25.4083,24.8715,25.1309,10577668.0],["2020-04-24",25.1309,25.13094139099121,24.5136,24.8536,11712791.0],["2020-04-27",24.8536,25.4083,24.853601455688477,24.952,11140536.0],["2020-04-28",24.952,25.3009,24.6747,25.292,11969128.0],["2020-04-29",25.292,25.8556,25.1488,25.7214,11600638.0],["2020-04-30",25.7214,26.3029,25.4172,25.5335,16644522.0],["2020-05-06",25.5335,25.533536911010742,24.782,24.961,21064751.0],["2020-05-07",24.961,24.9699,24.4689,24.621,13901028.0],["2020-05-08",24.621,25.0504,24.620986938476562,24.9967,14634462.0],["2020-05-11",24.9967,25.5693,24.9431,25.3546,13041800.0],["2020-05-12",25.3546,25.35460662841797,24.6747,24.8625,10435798.0],["2020-05-13",24.8625,24.9252,24.5136,24.8268,5777732.0],["2020-05-14",24.8268,24.8268,24.3615,24.3794,7512216.0],["2020-05-15",24.3794,24.6568,23.941,24.0484,11978706.0],["2020-05-18",24.0484,24.2094,23.7979,23.9768,7247713.0],["2020-05-19",23.9768,24.612,23.97683334350586,24.2631,8447922.0],["2020-05-20",24.2631,24.46,24.0484,24.29,7192864.0],["2020-05-21",24.29,24.4152,24.1647,24.2005,7326285.0],["2020-05-22",24.2005,24.200490951538086,23.5384,23.5384,9662527.0],["2020-05-25",23.5384,23.8695,22.5454,22.6527,20436444.0],["2020-05-26",22.6527,22.948,22.6348,22.8675,10745400.0],["2020-05-27",22.8675,23.1359,22.7422,23.0195,7661559.0],["2020-05-28",23.0195,23.5563,23.0106,23.3595,12237028.0],["2020-05-29",23.3595,23.35951805114746,22.6617,22.9032,11667739.0],["2020-06-01",22.9032,23.4132,22.90324592590332,23.4132,12770571.0],["2020-06-02",23.4132,24.12,23.2611,24.0305,16185797.0],["2020-06-03",24.0305,25.3099,24.03050994873047,25.0415,40213104.0],["2020-06-04",25.0415,25.2294,24.7373,24.8804,13631269.0],["2020-06-05",24.8804,25.0057,24.4957,24.8983,11125177.0],["2020-06-08",24.8983,26.2045,24.89832878112793,25.8556,20683946.0],["2020-06-09",25.8556,26.1956,25.6856,26.0793,15282600.0],["2020-06-10",26.0793,26.0793,25.6588,25.8735,9543464.0],["2020-06-11",25.8735,26.0256,25.2562,25.4083,14177745.0],["2020-06-12",25.4083,25.40828514099121,24.4331,25.1757,14060510.0],["2020-06-15",25.1757,25.17567253112793,24.4063,24.5136,11667342.0],["2020-06-16",24.5136,25.0504,24.51362419128418,24.9162,9885054.0],["2020-06-17",24.9162,24.9252,24.5315,24.7104,7707684.0],["2020-06-18",24.7104,24.7194,24.3168,24.6926,14409191.0],["2020-06-19",24.6926,25.2741,24.5226,25.2025,19000485.0],["2020-06-22",25.2025,25.7214,24.8089,25.0683,19038634.0],["2020-06-23",25.0683,25.068313598632812,24.5852,24.7373,13300900.0],["2020-06-24",24.7373,25.5156,24.737293243408203,25.2562,20599211.0],["2020-06-29",25.2562,25.256193161010742,24.1737,24.3347,18572877.0],["2020-06-30",24.3347,24.6657,24.0663,24.3436,16970625.0],["2020-07-01",24.3436,25.16672706604004,24.1558,25.1667,23413420.0],["2020-07-02",25.1667,27.0187,24.9788,26.8755,48334730.0],["2020-07-03",26.8755,29.5595,26.875524520874023,29.5595,61632621.0],["2020-07-06",29.5595,32.5119,29.559497833251953,32.5119,70112265.0],["2020-07-07",32.5119,34.7217,32.511871337890625,33.3618,66398545.0],["2020-07-08",33.3618,36.6989,33.1918,36.6989,55581957.0],["2020-07-09",36.6989,40.367,35.8937,39.3649,77601672.0],["2020-07-10",39.3649,39.36494827270508,36.0458,36.5915,66520139.0],["2020-07-13",36.5915,37.182,34.2654,36.0368,59729089.0],["2020-07-14",36.0368,36.03682327270508,34.659,35.4553,40829476.0],["2020-07-15",35.4553,36.1442,34.5875,35.4016,37334023.0],["2020-07-16",35.4016,36.7324,31.8651,31.8742,60501170.0],["2020-07-17",31.8742,32.6945,31.0357,31.464,40065395.0],["2020-07-20",31.464,34.6086311340332,31.464048385620117,34.6086,49491670.0],["2020-07-21",34.6086,37.3704,34.6086311340332,35.7662,76840131.0],["2020-07-22",35.7662,36.5956,34.3625,35.1829,55857178.0],["2020-07-23",35.1829,35.182857513427734,33.3599,34.5448,42252901.0],["2020-07-24",34.5448,34.54482650756836,32.0838,32.2661,42868052.0],["2020-07-27",32.2661,32.7128,31.8195,32.2023,20646613.0],["2020-07-28",32.2023,32.7675,31.7739,32.0018,20740259.0],["2020-07-29",32.0018,34.2258,31.7739,33.6789,34436625.0],["2020-07-30",33.6789,33.678924560546875,32.7219,32.9406,23155473.0],["2020-07-31",32.9406,34.1894,32.5214,33.2597,31701049.0],["2020-08-03",33.2597,34.2076,33.25965118408203,34.1164,30611375.0],["2020-08-04",34.1164,37.1425,33.5878,35.7935,61822303.0],["2020-08-05",35.7935,35.79354476928711,34.2076,35.0917,32336839.0],["2020-08-06",35.0917,36.1672,35.0188,36.0488,33375879.0],["2020-08-07",36.0488,36.04875564575195,34.3625,34.8365,27899431.0],["2020-08-10",34.8365,36.9329,34.4081,36.6868,43314793.0],["2020-08-11",36.6868,38.2819,35.7297,36.0396,38982056.0],["2020-08-12",36.0396,36.8691,35.5474,35.8847,27204553.0],["2020-08-13",35.8847,36.1764,35.0188,35.4928,21022349.0],["2020-08-14",35.4928,39.0384,35.0826,39.0384,44268198.0],["2020-08-17",39.0384,42.9395,38.5644,42.9395,60320650.0],["2020-08-18",42.9395,46.3757,42.8848,45.1088,84436589.0],["2020-08-19",45.1088,45.10879898071289,41.4538,41.709,72491875.0],["2020-08-20",41.709,41.70900344848633,39.4577,40.0866,50371994.0],["2020-08-21",40.0866,41.2715,39.7493,40.7428,44708454.0],["2020-08-24",40.7428,41.1165,39.6947,39.7585,32145970.0],["2020-08-25",39.7585,41.153,39.2207,39.7676,34608156.0],["2020-08-26",39.7676,40.9707,38.4824,39.2389,45959855.0],["2020-08-27",39.2389,39.5853,38.0084,39.2845,34538054.0],["2020-08-28",39.2845,40.9069,38.6647,40.8066,41037875.0],["2020-08-31",40.8066,41.4629,39.8131,39.8131,39272501.0],["2020-09-01",39.8131,40.0684,39.248,40.0501,21056898.0],["2020-09-02",40.0501,40.4694,39.6217,40.1777,24006559.0],["2020-09-03",40.1777,40.4238,39.4577,39.567,20564853.0],["2020-09-04",39.567,39.56704330444336,38.291,38.7376,19224651.0],["2020-09-07",38.7376,39.1295,37.096954345703125,37.097,24050192.0],["2020-09-08",37.097,39.6491,37.096954345703125,39.2754,34861495.0],["2020-09-09",39.2754,39.9134,38.2819,38.9199,26883560.0],["2020-09-10",38.9199,41.5632,38.919898986816406,40.1686,48027626.0],["2020-09-11",40.1686,41.1712,39.7311,40.6335,37124504.0],["2020-09-14",40.6335,40.916,39.3939,40.1868,27798987.0],["2020-09-15",40.1868,40.7246,39.4668,40.2689,25537939.0],["2020-09-16",40.2689,40.4421,39.5397,39.8405,18972508.0],["2020-09-17",39.8405,40.5605,38.4186,39.1478,26887219.0],["2020-09-18",39.1478,43.067100524902344,39.0566,43.0671,57023238.0],["2020-09-21",43.0671,43.5502,41.4356,41.8548,41056439.0],["2020-09-22",41.8548,42.2285,40.5423,41.6999,30854868.0],["2020-09-23",41.6999,41.699886322021484,40.7884,41.1439,15132385.0],["2020-09-24",41.1439,42.7845,40.5879,41.5449,34050984.0],["2020-09-25",41.5449,41.8093,40.7246,41.3809,17810902.0],["2020-09-28",41.3809,42.2559,41.1986,41.5358,16472755.0],["2020-09-29",41.5358,42.1739,41.3626,41.4629,17068448.0],["2020-09-30",41.4629,41.8913,40.1048,40.4967,19710728.0],["2020-10-09",40.4967,41.472,40.49674606323242,40.8796,19594049.0],["2020-10-12",40.8796,43.1947,40.87956619262695,42.7116,33036743.0],["2020-10-13",42.7116,42.9395,41.5358,42.8392,20425804.0],["2020-10-14",42.8392,43.1765,42.1101,42.8483,17982846.0],["2020-10-15",42.8483,45.1179,42.84834671020508,43.7872,34930014.0],["2020-10-16",43.7872,45.6648,43.2585,45.2364,32260171.0],["2020-10-19",45.2364,47.5424,44.7533,45.5737,34080714.0],["2020-10-20",45.5737,46.0294,44.3887,45.4734,18927778.0],["2020-10-21",45.4734,47.5242,45.0906,47.3601,27440058.0],["2020-10-22",47.3601,47.36013412475586,44.4799,46.2026,30461894.0],["2020-10-23",46.2026,47.0594,44.66217803955078,44.6622,27639740.0],["2020-10-26",44.6622,44.9265,42.5749,43.6322,25573044.0],["2020-10-27",43.6322,45.1999,43.295,44.6895,19448056.0],["2020-10-28",44.6895,45.0085,43.4864,44.7169,23749560.0],["2020-10-29",44.7169,44.71686553955078,41.8913,43.7507,40396068.0],["2020-10-30",43.7507,43.9421,41.8366,42.0007,29741981.0],["2020-11-02",42.0007,42.4473,40.041,40.7246,38158696.0],["2020-11-03",40.7246,41.9095,40.6061,41.7272,25958462.0],["2020-11-04",41.7272,41.727230072021484,39.3756,39.5853,41716785.0],["2020-11-05",39.5853,40.4967,38.2819,38.9564,43435676.0],["2020-11-06",38.9564,39.0566,37.416,37.6256,39648596.0],["2020-11-09",37.6256,38.8925,37.62560272216797,38.8196,50675075.0],["2020-11-10",38.8196,39.7493,38.3821,38.8743,39531793.0],["2020-11-11",38.8743,39.4212,37.972,38.9837,26692742.0],["2020-11-12",38.9837,38.98369598388672,38.0084,38.1907,19480856.0],["2020-11-13",38.1907,38.19071960449219,36.6594,37.097,25045378.0],["2020-11-16",37.097,37.8991,37.096954345703125,37.7441,21628316.0],["2020-11-17",37.7441,38.1451,37.2337,37.7532,17608990.0],["2020-11-18",37.7532,39.2298,37.7441,39.0293,37508487.0],["2020-11-19",39.0293,39.4212,38.5553,39.3847,25777310.0],["2020-11-20",39.3847,39.38474655151367,38.455,38.7467,20091393.0],["2020-11-23",38.7467,39.4212,37.6438,38.8652,33111386.0],["2020-11-24",38.8652,38.9017,38.1451,38.1816,17197621.0],["2020-11-25",38.1816,39.3574,38.18160629272461,38.4642,31185083.0],["2020-11-26",38.4642,38.9655,37.6256,38.2636,27942719.0],["2020-11-27",38.2636,39.0748,37.8717,39.011,26717267.0],["2020-11-30",39.011,40.4694,38.65557098388672,38.6556,48806528.0],["2020-12-01",38.6556,39.5124,38.0722,39.2845,36646571.0],["2020-12-02",39.2845,39.2845,38.5553,38.692,28341020.0],["2020-12-03",38.692,38.69203186035156,38.1451,38.4004,19895119.0],["2020-12-04",38.4004,38.400360107421875,37.735,38.0175,19379038.0],["2020-12-07",38.0175,38.3548,37.7532,38.1907,14688227.0],["2020-12-08",38.1907,38.4915,37.9811,38.1087,12116292.0],["2020-12-09",38.1087,38.455,37.7168,38.054,15124781.0],["2020-12-10",38.054,38.2272,36.8691,36.942,27857813.0],["2020-12-11",36.942,37.1425,35.8209,36.2584,24075308.0],["2020-12-14",36.2584,36.258399963378906,35.1829,35.5657,20523126.0],["2020-12-15",35.5657,35.6295,34.7453,35.1099,20809951.0],["2020-12-16",35.1099,36.0305,35.10993576049805,35.5748,16512135.0],["2020-12-17",35.5748,36.4133,35.0188,36.2857,18076795.0],["2020-12-18",36.2857,36.5501,35.3743,35.4654,15248242.0],["2020-12-21",35.4654,35.83,34.873,35.6295,12899274.0],["2020-12-22",35.6295,35.629478454589844,34.0253,34.0709,20798563.0],["2020-12-23",34.0709,34.3899,33.4146,34.0891,21699819.0],["2020-12-24",34.0891,34.9003,33.8339,33.9524,12835912.0],["2020-12-25",33.9524,34.3261,33.1867,34.1985,13062406.0],["2020-12-28",34.1985,34.8,33.6151,34.0891,16547887.0],["2020-12-29",34.0891,34.5266,34.08909225463867,34.3716,12100891.0],["2020-12-30",34.3716,34.371646881103516,33.6425,34.0709,16426861.0],["2020-12-31",34.0709,35.7297,34.0435,34.9914,30023911.0],["2021-01-04",34.9914,34.99144744873047,33.8703,34.481,27325327.0],["2021-01-05",34.481,34.481021881103516,33.5696,34.1711,24119173.0],["2021-01-06",34.1711,35.538333892822266,33.9524,35.5383,45982366.0],["2021-01-07",35.5383,36.2766,34.9368,35.8574,40746234.0],["2021-01-08",35.8574,35.85735321044922,35.1191,35.5748,22747787.0],["2021-01-11",35.5748,35.574790954589844,34.399,34.4081,24923966.0],["2021-01-12",34.4081,37.5071,34.1164,37.1972,48023107.0],["2021-01-13",37.1972,37.5071,36.1764,36.5227,36650617.0],["2021-01-14",36.5227,37.8717,36.4589,36.7688,40529688.0],["2021-01-15",36.7688,38.5735,36.5045,37.7441,47128362.0],["2021-01-18",37.7441,37.972,36.468,37.261,32900157.0],["2021-01-19",37.261,37.6074,36.5592,37.3066,23990683.0],["2021-01-20",37.3066,37.30659484863281,36.2766,36.4407,20864304.0],["2021-01-21",36.4407,36.5227,35.5566,36.0852,25663890.0],["2021-01-22",36.0852,36.08522033691406,34.636,34.6542,31233367.0],["2021-01-25",34.6542,35.2467,33.9341,35.2375,20599775.0],["2021-01-26",35.2375,35.237545013427734,34.1347,34.317,16148673.0],["2021-01-27",34.317,34.9003,34.2258,34.4081,12291941.0],["2021-01-28",34.4081,34.408103942871094,33.7245,33.9433,11806410.0],["2021-01-29",33.9433,34.1438,32.5487,32.9497,17692899.0],["2021-02-01",32.9497,33.2961,32.4667,33.1047,11548334.0],["2021-02-02",33.1047,33.3052,32.5396,32.7766,14717872.0],["2021-02-03",32.7766,32.7948,31.6646,32.1021,16261206.0],["2021-02-04",32.1021,32.5305,30.9445,30.981,30486976.0],["2021-02-05",30.981,31.1724,30.4341,30.8078,23793991.0],["2021-02-08",30.8078,30.981,29.3677,29.5408,34901857.0],["2021-02-09",29.5408,30.2791,29.076,30.27,20526095.0],["2021-02-10",30.27,31.218,30.1789,30.6437,22620541.0],["2021-02-18",30.6437,32.5122,30.643722534179688,31.8469,29567910.0],["2021-02-19",31.8469,32.5578,31.1541,32.175,24491866.0],["2021-02-22",32.175,32.4667,31.5279,31.6463,29009218.0],["2021-02-23",31.6463,32.6125,31.6463,32.2661,24144732.0],["2021-02-24",32.2661,32.968,31.3547,31.5643,27209816.0],["2021-02-25",31.5643,32.8586,30.352,32.2297,38655872.0],["2021-02-26",32.2297,32.229679107666016,30.1698,30.2244,36017620.0],["2021-03-01",30.2244,30.352,29.5317,30.1333,16571438.0],["2021-03-02",30.1333,30.6802,29.8963,30.1698,14455559.0],["2021-03-03",30.1698,31.1359,30.0786,31.0174,24024438.0],["2021-03-04",31.0174,31.4823,30.6802,31.1177,20677285.0],["2021-03-05",31.1177,31.117685317993164,29.9875,30.3794,19024028.0],["2021-03-08",30.3794,31.1541,29.9875,30.0239,19059627.0],["2021-03-09",30.0239,30.5526,29.4953,30.0513,19085723.0],["2021-03-10",30.0513,30.2153,28.7205,28.8025,21201734.0],["2021-03-11",28.8025,29.313,28.7934,29.313,15235081.0],["2021-03-12",29.313,29.4862,28.8937,29.2127,11221812.0],["2021-03-15",29.2127,29.3312,28.8025,28.994,10474789.0],["2021-03-16",28.994,29.7596,28.993955612182617,29.714,13926478.0],["2021-03-17",29.714,29.714017868041992,29.076,29.1489,13631440.0],["2021-03-18",29.1489,29.4953,29.0304,29.3039,8654470.0],["2021-03-19",29.3039,29.30385971069336,28.328580856323242,28.3286,17096481.0],["2021-03-22",28.3286,28.7934,28.283,28.7661,9638830.0],["2021-03-23",28.7661,29.4406,28.76608657836914,29.1124,12323755.0],["2021-03-24",29.1124,29.4406,28.8481,28.9575,11664567.0],["2021-03-25",28.9575,28.957496643066406,28.438,28.6294,8926278.0],["2021-03-26",28.6294,29.4679,28.6203,29.3494,16534943.0],["2021-03-29",29.3494,29.6046,29.0395,29.2674,9607329.0],["2021-03-30",29.2674,29.4223,28.9484,29.2218,9429379.0],["2021-03-31",29.2218,29.221826553344727,28.8026,29.0031,7235913.0],["2021-04-01",29.0031,29.4041,28.9119,29.3494,8441508.0],["2021-04-02",29.3494,29.55,29.1033,29.4132,8811680.0],["2021-04-06",29.4132,29.55,29.2401,29.3859,6469442.0],["2021-04-07",29.3859,29.4861,28.7661,28.9575,10884496.0],["2021-04-08",28.9575,29.2856,28.757,29.158,8569214.0],["2021-04-09",29.158,29.158023834228516,28.4015,28.4835,11917848.0],["2021-04-12",28.4835,28.7114,28.3286,28.3924,7778855.0],["2021-04-13",28.3924,28.4926,27.727,27.9549,10907549.0],["2021-04-14",27.9549,28.2101,27.727,27.9366,7563658.0],["2021-04-15",27.9366,27.9366455078125,27.1619,27.2986,11465639.0],["2021-04-16",27.2986,27.964,27.2804,27.9184,10883931.0],["2021-04-19",27.9184,28.2921,27.645,28.2739,10966862.0],["2021-04-20",28.2739,28.273893356323242,27.809,27.882,7373787.0],["2021-04-21",27.882,28.1007,27.4809,28.0551,7212327.0],["2021-04-22",28.0551,29.3677,28.055139541625977,28.5565,19281243.0],["2021-04-23",28.5565,29.6138,28.55645179748535,29.2674,23580591.0],["2021-04-26",29.2674,29.26740074157715,28.283,28.283,15456610.0],["2021-04-27",28.283,29.6684,27.8911,29.4588,22116134.0],["2021-04-28",29.4588,30.27,29.2036,29.951,24971023.0],["2021-04-29",29.951,30.662,29.5226,30.6437,28104213.0],["2021-04-30",30.6437,30.8807,29.714,30.1424,21917936.0],["2021-05-06",30.1424,30.2609,29.6229,29.8325,15074988.0],["2021-05-07",29.8325,30.1424,29.632,29.7231,12257961.0],["2021-05-10",29.7231,29.72313690185547,28.994,29.3859,13930887.0],["2021-05-11",29.3859,30.0695,29.076,30.0695,15077812.0],["2021-05-12",30.0695,30.2427,29.632,29.9328,12202428.0],["2021-05-13",29.9328,29.932775497436523,29.2127,29.6411,8180815.0],["2021-05-14",29.6411,32.4302,29.55,32.3117,48742898.0],["2021-05-17",32.3117,32.31172180175781,31.3547,31.5096,27174411.0],["2021-05-18",31.5096,32.494,31.509620666503906,31.8651,22518062.0],["2021-05-19",31.8651,31.9745,31.1724,31.382,16713828.0],["2021-05-20",31.382,32.4302,31.218,32.093,23366648.0],["2021-05-21",32.093,32.4484,31.2818,31.3638,18844951.0],["2021-05-24",31.3638,31.9927,31.2271,31.7466,15044164.0],["2021-05-25",31.7466,33.4419,31.5461,33.05,39175387.0],["2021-05-26",33.05,33.9068,32.7219,33.3508,34276291.0],["2021-05-27",33.3508,33.5787,32.8221,33.2232,19016395.0],["2021-05-28",33.2232,33.606,32.9042,33.4511,21165120.0],["2021-05-31",33.4511,33.45105743408203,32.5487,33.1776,21819753.0],["2021-06-01",33.1776,33.17761993408203,31.7466,32.1203,29160105.0],["2021-06-02",32.1203,32.5396,31.5917,32.2753,22437361.0],["2021-06-03",32.2753,32.6763,31.8924,31.9471,16079435.0],["2021-06-04",31.9471,33.0409,31.7739,32.6125,20447437.0],["2021-06-07",32.6125,32.6307,32.0018,32.2661,11502351.0],["2021-06-08",32.2661,32.7948,31.9471,32.412,14379054.0],["2021-06-09",32.412,32.7583,32.2206,32.412,13310548.0],["2021-06-10",32.412,32.6854,31.3911,31.5734,21885658.0],["2021-06-11",31.5734,31.573427200317383,30.3065,30.3521,29957812.0],["2021-06-15",30.3521,30.5435,29.6867,30.3247,15738529.0],["2021-06-16",30.3247,31.0448,30.1789,30.7166,15152199.0],["2021-06-17",30.7166,31.0721,30.2609,30.5982,11117786.0],["2021-06-18",30.5982,30.8989,30.3065,30.4614,10975557.0],["2021-06-21",30.4614,30.8078,29.6684,30.7896,15543597.0],["2021-06-22",30.7896,31.619,30.5343,30.9536,17669784.0],["2021-06-23",30.9536,31.2271,30.6164,30.7531,13005033.0],["2021-06-24",30.7531,31.4458,30.5617,30.9901,14177552.0],["2021-06-25",30.9901,32.1841,30.8716,31.8013,25844521.0],["2021-06-28",31.8013,32.1112,31.2635,31.4367,13776432.0],["2021-06-29",31.4367,31.4732,30.7075,30.8625,12121014.0],["2021-06-30",30.8625,31.2362,30.7166,30.8898,9154782.0],["2021-07-01",30.8898,31.2362,30.2062,30.3521,13473472.0],["2021-07-02",30.3521,30.35205078125,29.0304,29.158,18772855.0],["2021-07-05",29.158,29.9237,29.0122,29.7778,13950450.0],["2021-07-06",29.7778,30.7349,29.6776,30.6528,17161435.0],["2021-07-07",30.6528,30.9445,30.1606,30.3976,13429487.0],["2021-07-08",30.3976,30.39762306213379,29.5135,29.6684,11236598.0],["2021-07-09",29.6684,30.0148,29.1216,29.313,14356822.0],["2021-07-12",29.313,29.6867,28.8572,28.9575,18450876.0],["2021-07-13",28.9575,29.2127,28.7843,29.1854,10701197.0],["2021-07-14",29.1854,29.185365676879883,28.2557,28.438,15330300.0],["2021-07-15",28.438,29.2569,28.3635,29.0335,13962989.0],["2021-07-16",29.0335,29.1545,28.4752,28.8195,10426254.0],["2021-07-19",28.8195,29.1173,28.196,29.0428,12301520.0],["2021-07-20",29.0428,29.108,28.5682,28.8474,7262125.0],["2021-07-21",28.8474,29.2569,28.5868,28.7916,10352127.0],["2021-07-22",28.7916,29.5825,28.5775,29.2382,16580173.0],["2021-07-23",29.2382,29.536,28.6985,29.0335,11985808.0],["2021-07-26",29.0335,29.033517837524414,27.2561,27.405,21117090.0],["2021-07-27",27.405,27.4981,26.307,26.521,16652582.0],["2021-07-28",26.521,27.1259,26.5210018157959,26.5768,11308806.0],["2021-07-29",26.5768,27.1724,25.9161,26.1116,15308160.0],["2021-07-30",26.1116,26.4,25.5904,26.0557,12205675.0],["2021-08-02",26.0557,26.8374,25.1252,26.307,19208047.0],["2021-08-03",26.307,26.6978,25.8975,26.5489,13471053.0],["2021-08-04",26.5489,26.548917770385742,25.9906,26.2046,10508409.0],["2021-08-05",26.2046,26.8746,25.8882,26.1209,12116074.0],["2021-08-06",26.1209,26.2139,25.7859,25.8882,8024586.0],["2021-08-09",25.8882,26.9677,25.5253,26.5303,16005774.0],["2021-08-10",26.5303,26.8932,26.1581,26.7629,12970473.0],["2021-08-11",26.7629,27.433,26.735,26.8002,15736403.0],["2021-08-12",26.8002,27.0793,26.3535,26.3814,10676574.0],["2021-08-13",26.3814,26.6327,26.2604,26.4373,7622119.0],["2021-08-16",26.4373,27.0793,26.437252044677734,26.7723,10995128.0],["2021-08-17",26.7723,27.312,26.6048,26.6606,17562007.0],["2021-08-18",26.6606,28.2705,26.2139,27.8889,30116942.0],["2021-08-19",27.8889,27.888927459716797,27.0142,27.1259,16914252.0],["2021-08-20",27.1259,27.9075,26.8002,27.6005,22726750.0],["2021-08-23",27.6005,27.6563,27.0421,27.3399,12431710.0],["2021-08-24",27.3399,27.6377,26.9304,27.5074,14501038.0],["2021-08-25",27.5074,27.7121,27.2468,27.4236,8530256.0],["2021-08-26",27.4236,27.5074,26.8653,26.8932,11414943.0],["2021-08-27",26.8932,27.7773,26.89322853088379,27.4143,14237883.0],["2021-08-30",27.4143,27.414339065551758,26.521,26.6048,14314084.0],["2021-08-31",26.6048,26.9677,26.1581,26.8374,11833215.0],["2021-09-01",26.8374,29.1266,26.7071,28.6799,37736484.0],["2021-09-02",28.6799,29.4057,28.3821,28.7823,26172690.0],["2021-09-03",28.7823,29.3964,28.1216,28.8102,22056086.0],["2021-09-06",28.8102,29.3034,28.4566,28.8939,17331164.0],["2021-09-07",28.8939,29.3685,28.531,29.3499,21104170.0],["2021-09-08",29.3499,30.2991,29.1917,29.4988,24725817.0],["2021-09-09",29.4988,29.5919,28.6985,29.2475,15024086.0],["2021-09-10",29.2475,30.2432,29.1731,29.5825,23085818.0],["2021-09-13",29.5825,30.2712,29.4988,29.8524,15475792.0],["2021-09-14",29.8524,30.1688,28.5868,28.7637,20183871.0],["2021-09-15",28.7637,28.9218,28.3263,28.6799,13354629.0],["2021-09-16",28.6799,29.0242,28.1123,28.7078,14651594.0],["2021-09-17",28.7078,29.0149,28.4752,28.6799,11195385.0],["2021-09-22",28.6799,28.679903030395508,27.3864,27.6098,15781239.0],["2021-09-23",27.6098,28.3356,27.5725,27.9168,15894607.0],["2021-09-24",27.9168,28.2425,27.4143,27.5725,11332450.0],["2021-09-27",27.5725,28.5217,27.433,28.3728,17657199.0],["2021-09-28",28.3728,28.6334,27.9634,28.0657,13493038.0],["2021-09-29",28.0657,28.4566,27.7773,28.3449,13497638.0],["2021-09-30",28.3449,28.3914,27.6284,27.7307,14092188.0],["2021-10-08",27.7307,29.3034,27.730731964111328,29.1266,26220088.0],["2021-10-11",29.1266,30.7085,29.12657356262207,29.6849,29657339.0],["2021-10-12",29.6849,30.0944,29.1731,29.7873,18467197.0],["2021-10-13",29.7873,29.871,29.0242,29.4057,14854215.0],["2021-10-14",29.4057,29.5825,29.0521,29.0987,10395562.0],["2021-10-15",29.0987,29.3592,28.8939,29.1638,11821620.0],["2021-10-18",29.1638,29.6942,28.2425,28.4752,15896191.0],["2021-10-19",28.4752,29.5081,28.2984,29.08,13624465.0],["2021-10-20",29.08,29.7221,28.6892,28.9219,11039587.0],["2021-10-21",28.9219,30.6713,28.921850204467773,30.2805,32627980.0],["2021-10-22",30.2805,30.5876,30.0106,30.3735,17425290.0],["2021-10-25",30.3735,30.5131,29.7687,30.4573,14531749.0],["2021-10-26",30.4573,30.8016,29.8338,30.0571,13926038.0],["2021-10-27",30.0571,30.2991,29.4057,29.8989,11878229.0],["2021-10-28",29.8989,30.1409,29.2941,29.6849,13098737.0],["2021-10-29",29.6849,29.68490982055664,27.6191,27.7307,37802569.0],["2021-11-01",27.7307,28.1309,27.191,27.7214,12748720.0],["2021-11-02",27.7214,28.1495,26.9863,27.2841,15426295.0],["2021-11-03",27.2841,27.5446,27.1631,27.3213,7260655.0],["2021-11-04",27.3213,27.4423,26.8932,27.0142,11436978.0],["2021-11-05",27.0142,27.1724,26.7536,26.8374,8423505.0],["2021-11-08",26.8374,27.1724,26.521,26.9677,9401405.0],["2021-11-09",26.9677,27.2189,26.7071,26.8746,6634355.0],["2021-11-10",26.8746,26.874616622924805,26.3349,26.5675,8530319.0],["2021-11-11",26.5675,27.2655,26.4373,27.2282,13759997.0],["2021-11-12",27.2282,27.2841,26.9025,27.1073,6173354.0],["2021-11-15",27.1073,27.405,26.9584,27.1817,6073434.0],["2021-11-16",27.1817,27.526,27.0979,27.3213,9967171.0],["2021-11-17",27.3213,27.4516,27.0979,27.2468,7389397.0],["2021-11-18",27.2468,27.312,27.0142,27.0793,5841919.0],["2021-11-19",27.0793,27.6284,26.9491,27.4609,8816492.0],["2021-11-22",27.4609,27.5539,27.2841,27.4236,5033816.0],["2021-11-23",27.4236,27.8424,27.312,27.4236,8868814.0],["2021-11-24",27.4236,27.7307,27.1166,27.5074,7492003.0],["2021-11-25",27.5074,27.507394790649414,27.191,27.3585,4768205.0],["2021-11-26",27.3585,27.35850715637207,26.8932,26.9211,8143836.0],["2021-11-29",26.9211,26.9677,26.6141,26.8188,5869188.0],["2021-11-30",26.8188,27.4981,26.7257,27.4981,7069975.0],["2021-12-01",27.4981,27.498088836669922,27.0049,27.2934,6844138.0],["2021-12-02",27.2934,27.4981,27.0142,27.1259,7791091.0],["2021-12-03",27.1259,27.312,26.9677,27.2561,6119634.0],["2021-12-06",27.2561,27.8052,27.25614356994629,27.3957,12904480.0],["2021-12-07",27.3957,27.8889,27.3213,27.7307,11318874.0],["2021-12-08",27.7307,27.8238,27.405,27.8238,10582821.0],["2021-12-09",27.8238,28.745,27.74,28.3542,19516307.0],["2021-12-10",28.3542,28.4287,28.0285,28.2891,11277527.0],["2021-12-13",28.2891,28.8474,28.1681,28.196,13710995.0],["2021-12-14",28.196,28.2518,27.8238,28.075,8638912.0],["2021-12-15",28.075,28.103,27.74,27.8424,5975311.0],["2021-12-16",27.8424,28.075,27.768,28.0099,6187937.0],["2021-12-17",28.0099,28.1309,27.8052,27.8517,6805474.0],["2021-12-20",27.8517,28.196,27.8517,27.9262,8751872.0],["2021-12-21",27.9262,28.2425,27.8982,28.1495,6864818.0],["2021-12-22",28.1495,28.2425,27.7586,27.861,7828802.0],["2021-12-23",27.861,27.982,27.6563,27.8982,5136340.0],["2021-12-24",27.8982,28.1309,27.647,28.0471,7341643.0],["2021-12-27",28.0471,28.2984,27.9913,28.1681,5853434.0],["2021-12-28",28.1681,28.4659,28.168092727661133,28.2612,8298898.0],["2021-12-29",28.2612,28.531,28.0843,28.196,5540219.0],["2021-12-30",28.196,28.3356,28.0657,28.0843,5431360.0],["2021-12-31",28.0843,28.3356,27.9913,28.0006,5763198.0],["2022-01-04",28.0006,28.317,27.6191,28.2053,10470301.0],["2022-01-05",28.2053,28.8009,28.1495,28.41,13322233.0],["2022-01-06",28.41,28.6055,28.0564,28.0937,7887773.0],["2022-01-07",28.0937,28.7823,28.0936,28.4193,11620119.0],["2022-01-10",28.4193,28.41934585571289,27.4516,27.9262,16167238.0],["2022-01-11",27.9262,28.3821,27.7307,28.0657,9821605.0],["2022-01-12",28.0657,28.196,27.7773,28.0099,6510759.0],["2022-01-13",28.0099,28.4752,27.9168,27.9448,7651419.0],["2022-01-14",27.9448,27.944761276245117,26.986284255981445,26.9863,13801899.0],["2022-01-17",26.9863,27.098,26.735,26.8746,8576298.0],["2022-01-18",26.8746,27.2189,26.8467,27.0328,6262793.0],["2022-01-19",27.0328,27.3306,27.0142,27.1352,5583723.0],["2022-01-20",27.1352,27.8424,27.098,27.6935,13327258.0],["2022-01-21",27.6935,27.8982,27.3306,27.4888,6966701.0],["2022-01-24",27.4888,27.5353,27.0421,27.1631,5594000.0],["2022-01-25",27.1631,27.1631,26.5675,26.5675,7998885.0],["2022-01-26",26.5675,26.8281,26.4373,26.6606,6034599.0],["2022-01-27",26.6606,26.660585403442383,26.0557,26.0743,7376666.0],["2022-01-28",26.0743,26.3721,25.6091,25.6463,7927120.0],["2022-02-07",25.6463,26.4838,25.64627456665039,26.2418,6547028.0],["2022-02-08",26.2418,26.977,26.2046,26.8467,8964642.0],["2022-02-09",26.8467,27.1445,26.6885,26.8374,6030065.0],["2022-02-10",26.8374,27.4888,26.5954,27.3957,10662402.0],["2022-02-11",27.3957,29.6663,27.3585,29.4057,48688277.0],["2022-02-14",29.4057,29.5919,28.5775,28.6613,19474723.0],["2022-02-15",28.6613,28.8939,28.3263,28.5682,10523593.0],["2022-02-16",28.5682,28.9032,28.5217,28.6241,8425223.0],["2022-02-17",28.6241,28.7078,28.0657,28.317,9994385.0],["2022-02-18",28.317,28.7916,28.0378,28.4287,9416809.0],["2022-02-21",28.4287,28.428653717041016,27.5725,28.075,13829901.0],["2022-02-22",28.075,28.07503890991211,27.4981,27.8889,10061653.0],["2022-02-23",27.8889,27.9448,27.6284,27.7586,9048317.0],["2022-02-24",27.7586,27.758649826049805,26.6699,26.9305,16366104.0],["2022-02-25",26.9305,27.1445,26.8002,26.9211,7846736.0],["2022-02-28",26.9211,27.0328,26.5396,26.7816,7460957.0],["2022-03-01",26.7816,27.3027,26.6978,27.2561,9358106.0],["2022-03-02",27.2561,27.25614356994629,26.8002,26.9211,6098221.0],["2022-03-03",26.9211,27.1538,26.7257,26.8188,6161414.0],["2022-03-04",26.8188,26.81878089904785,26.2698,26.6885,9044732.0],["2022-03-07",26.6885,26.688505172729492,25.73,25.8696,12826360.0],["2022-03-08",25.8696,25.9906,24.7622,24.939,13231174.0],["2022-03-09",24.939,25.0786,23.2361,24.1388,16899256.0],["2022-03-10",24.1388,24.7157,24.0643,24.1295,8769551.0],["2022-03-11",24.1295,24.39,23.4408,24.2877,9537462.0],["2022-03-14",24.2877,24.287654876708984,23.8038,23.8689,6475198.0],["2022-03-15",23.8689,23.868900299072266,22.4358,22.4451,12933768.0],["2022-03-16",22.4451,23.4595,22.1288,23.2733,14280639.0],["2022-03-17",23.2733,24.3435,23.27334213256836,23.8968,15379169.0],["2022-03-18",23.8968,25.2368,23.6549,24.6413,36572735.0],["2022-03-21",24.6413,24.641267776489258,23.8317,24.0178,13472601.0],["2022-03-22",24.0178,24.2132,23.2826,24.0364,9179081.0],["2022-03-23",24.0364,24.176,23.7293,23.9154,6545970.0],["2022-03-24",23.9154,24.0643,23.5525,23.7665,5937668.0],["2022-03-25",23.7665,24.1946,23.5525,23.5618,8794788.0],["2022-03-28",23.5618,23.5897,22.7988,23.5246,8188904.0],["2022-03-29",23.5246,23.6642,23.2175,23.2454,4088675.0],["2022-03-30",23.2454,24.2597,23.245424270629883,24.1946,12918465.0],["2022-03-31",24.1946,24.846,23.9899,24.4179,12552086.0],["2022-04-01",24.4179,25.2927,24.1295,25.2275,17288385.0],["2022-04-06",25.2275,25.4509,24.9856,25.2927,10788901.0],["2022-04-07",25.2927,25.4136,24.6227,24.6692,13947113.0],["2022-04-08",24.6692,25.2554,24.5203,25.181,9228991.0],["2022-04-11",25.181,25.180994033813477,24.5668,24.6506,8015853.0],["2022-04-12",24.6506,25.4043,24.650571823120117,25.274,10251434.0],["2022-04-13",25.274,25.3392,24.8925,24.9949,6403721.0],["2022-04-14",24.9949,25.302,24.7715,25.0786,6879498.0],["2022-04-15",25.0786,25.2554,24.7715,25.06,7204481.0],["2022-04-18",25.06,25.060020446777344,24.1388,24.3621,9343656.0],["2022-04-19",24.3621,24.4552,23.9433,24.1481,5393054.0],["2022-04-20",24.1481,24.2877,23.5618,23.8224,7780616.0],["2022-04-21",23.8224,24.5296,23.5618,24.0829,9865649.0],["2022-04-22",24.0829,24.8739,23.8689,24.6599,10347489.0],["2022-04-25",24.6599,24.659879684448242,23.4967,23.5432,11658717.0],["2022-04-26",23.5432,23.7293,22.594,23.0128,14820538.0],["2022-04-27",23.0128,23.5246,22.8081,23.2826,10800043.0],["2022-04-28",23.2826,23.28264808654785,22.5103,22.7988,9648073.0],["2022-04-29",22.7988,23.7107,22.798755645751953,23.6828,9818708.0],["2022-05-05",23.6828,24.1481,23.4501,23.7758,7697614.0],["2022-05-06",23.7758,23.77584457397461,23.1803,23.3571,5103976.0],["2022-05-09",23.3571,23.8317,23.0779,23.8131,6275206.0],["2022-05-10",23.8131,24.176,23.4595,23.7758,6342577.0],["2022-05-11",23.7758,23.9992,23.4967,23.6363,7233201.0],["2022-05-12",23.6363,23.6921,23.3106,23.4967,5168499.0],["2022-05-13",23.4967,23.9061,23.4036,23.5246,4103802.0],["2022-05-16",23.5246,23.7293,23.2733,23.3199,4245456.0],["2022-05-17",23.3199,23.4315,23.171,23.4036,5040655.0],["2022-05-18",23.4036,23.4501,22.9849,23.0872,6443944.0],["2022-05-19",23.0872,23.08722686767578,22.5754,22.8174,7928043.0],["2022-05-20",22.8174,23.2175,22.817367553710938,23.1896,7855541.0],["2022-05-23",23.1896,23.2175,22.9011,23.0872,5586176.0],["2022-05-24",23.0872,23.292,22.7615,22.7801,8628622.0],["2022-05-25",22.7801,22.8918,22.3893,22.5196,10759132.0],["2022-05-26",22.5196,22.6871,22.259,22.6126,9461488.0],["2022-05-27",22.6126,22.8546,22.6126,22.715,7040592.0],["2022-05-30",22.715,22.9197,22.6406,22.7615,6849281.0],["2022-05-31",22.7615,23.2361,22.5475,23.1245,11580035.0],["2022-06-01",23.1245,23.2454,22.8918,23.0779,5866278.0],["2022-06-02",23.0779,23.4036,22.8453,23.3757,8465758.0],["2022-06-06",23.3757,23.385,22.957,23.3199,9678884.0],["2022-06-07",23.3199,23.5618,23.171,23.385,10087187.0],["2022-06-08",23.385,23.5804,23.0779,23.4222,10272944.0],["2022-06-09",23.4222,23.9154,23.3757,23.6642,15379757.0],["2022-06-10",23.6642,23.9713,23.2361,23.8782,17453919.0],["2022-06-13",23.8782,23.878206253051758,23.2361,23.3943,9728640.0],["2022-06-14",23.3943,24.4738,22.9663,24.4086,17777062.0],["2022-06-15",24.4086,26.8467,24.408626556396484,26.8467,57403458.0],["2022-06-16",26.8467,26.8746,25.6649,26.0185,49550608.0],["2022-06-17",26.0185,27.2561,25.3857,26.4279,34482388.0],["2022-06-20",26.4279,27.3399,26.0929,26.8746,28064757.0],["2022-06-21",26.8746,28.8381,26.6141,28.0099,39851124.0],["2022-06-22",28.0099,28.2891,27.4143,27.8424,23153313.0],["2022-06-23",27.8424,29.5919,27.7307,29.1731,29761980.0],["2022-06-24",29.1731,30.3177,28.7078,29.5639,28716650.0],["2022-06-27",29.5639,29.6291,28.773,29.2662,18932564.0],["2022-06-28",29.2662,29.266159057617188,27.9448,28.3077,32056353.0],["2022-06-29",28.3077,28.9405,28.103,28.3914,24679245.0],["2022-06-30",28.3914,29.3964,28.2518,28.9219,16161295.0],["2022-07-01",28.9219,29.3685,28.5589,28.8474,8841927.0],["2022-07-04",28.8474,29.1173,27.9448,28.4007,16728489.0],["2022-07-05",28.4007,29.108,28.3077,28.6985,15751757.0],["2022-07-06",28.6985,28.7357,28.0192,28.3821,11759067.0],["2022-07-07",28.3821,28.6427,28.0471,28.0657,8724989.0],["2022-07-08",28.0657,28.5682,28.0099,28.1495,7291404.0],["2022-07-11",28.1495,28.3914,27.8424,27.9448,11132998.0],["2022-07-12",27.9448,28.1588,27.6191,27.7866,8471745.0],["2022-07-13",27.7866,27.9355,27.1352,27.3771,11156881.0],["2022-07-14",27.3771,27.5294,26.8252,27.0821,11040706.0],["2022-07-15",27.0821,27.5008,26.6348819732666,26.6349,9188221.0],["2022-07-18",26.6349,27.6911,26.3589,27.4057,10771118.0],["2022-07-19",27.4057,27.40566635131836,26.8442,27.1012,7082664.0],["2022-07-20",27.1012,27.6816,27.101158142089844,27.5294,10282202.0],["2022-07-21",27.5294,27.529373168945312,26.7586,26.8347,7925717.0],["2022-07-22",26.8347,27.2629,26.4541,26.8537,8473015.0],["2022-07-25",26.8537,26.987,26.5492,26.8157,5181295.0],["2022-07-26",26.8157,27.2534,26.7205,26.9965,5329474.0],["2022-07-27",26.9965,26.996484756469727,26.5683,26.6254,3928834.0],["2022-07-28",26.6254,27.3962,26.625364303588867,26.7396,7393632.0],["2022-07-29",26.7396,27.1487,26.3684,26.5207,6799984.0],["2022-08-01",26.5207,26.52069091796875,25.788,26.1496,9492236.0],["2022-08-02",26.1496,26.14957046508789,25.0362,25.2646,13576373.0],["2022-08-03",25.2646,25.5596,24.7412,24.8269,10566886.0],["2022-08-04",24.8269,25.3883,24.826868057250977,25.2456,6808285.0],["2022-08-05",25.2456,25.6643,25.1314,25.5406,7433772.0],["2022-08-08",25.5406,25.6928,25.0267,25.217,6891544.0],["2022-08-09",25.217,25.3312,24.9982,25.0172,5734945.0],["2022-08-10",25.0172,25.1314,24.5604,24.7412,6517648.0],["2022-08-11",24.7412,26.4826,24.741226196289062,26.1781,22798827.0],["2022-08-12",26.1781,26.9584,25.6833,26.5968,17792505.0],["2022-08-15",26.5968,26.596820831298828,25.6928,25.8641,12512189.0],["2022-08-16",25.8641,26.0164,25.4169,25.4739,10120738.0],["2022-08-17",25.4739,26.4065,25.2456,26.3494,15031605.0],["2022-08-18",26.3494,26.349407196044922,25.7118,25.826,10379840.0],["2022-08-19",25.826,26.3589,25.6167,25.8546,10681628.0],["2022-08-22",25.8546,26.102,25.6262,25.7594,8261275.0],["2022-08-23",25.7594,26.083,25.4073,25.6547,8132667.0],["2022-08-24",25.6547,27.5484,25.654747009277344,26.9299,31887648.0],["2022-08-25",26.9299,27.9766,26.5207,27.7863,33421562.0],["2022-08-26",27.7863,28.5381,26.9108,28.0147,22427503.0],["2022-08-29",28.0147,28.2621,27.1297,27.615,13149080.0],["2022-08-30",27.615,28.2526,27.3105,28.0718,14019286.0],["2022-08-31",28.0718,29.3279,27.7578,29.2137,26817941.0],["2022-09-01",29.2137,29.6038,28.7189,28.9758,15678757.0],["2022-09-02",28.9758,29.1185,27.9481,28.2621,22321020.0],["2022-09-05",28.2621,28.6522,27.8339,28.4143,11720667.0],["2022-09-06",28.4143,29.0614,28.4048,28.8711,12976442.0],["2022-09-07",28.8711,29.0805,28.4524,28.7855,7994553.0],["2022-09-08",28.7855,29.7371,28.6713,29.2708,12214235.0],["2022-09-09",29.2708,30.2319,28.9948,29.9749,22576991.0],["2022-09-13",29.9749,30.5364,29.404,29.9369,13194434.0],["2022-09-14",29.9369,30.2985,29.4801,30.0987,10297943.0],["2022-09-15",30.0987,30.5269,29.994,30.2033,12688329.0],["2022-09-16",30.2033,30.3556,29.4516,29.5562,17862160.0],["2022-09-19",29.5562,29.8893,28.7093,29.3659,14323180.0],["2022-09-20",29.3659,29.385,28.1479,28.3953,18052195.0],["2022-09-21",28.3953,28.7664,28.0813,28.3763,10276468.0],["2022-09-22",28.3763,28.6522,28.0908,28.4619,8182518.0],["2022-09-23",28.4619,29.7846,28.3382,29.385,15791740.0],["2022-09-26",29.385,30.0701,29.1851,29.3279,15015557.0],["2022-09-27",29.3279,29.9749,29.1185,29.5943,9747066.0],["2022-09-28",29.5943,30.3365,29.1851,29.9559,16646343.0],["2022-09-29",29.9559,30.4793,29.7846,30.2319,10717889.0],["2022-09-30",30.2319,30.4507,29.6514,30.0987,11126885.0],["2022-10-10",30.0987,30.2319,29.2613,29.68,11968377.0],["2022-10-11",29.68,29.9749,29.0995,29.3469,11296232.0],["2022-10-12",29.3469,30.603,29.2708,30.584,14459380.0],["2022-10-13",30.584,31.0217,29.9274,30.8599,19124116.0],["2022-10-14",30.8599,31.0693,29.6895,29.7371,17512274.0],["2022-10-17",29.7371,30.4793,29.1946,30.1843,11336961.0],["2022-10-18",30.1843,30.4507,28.5476,28.833,18177573.0],["2022-10-19",28.833,28.9092,27.9386,28.1289,14731162.0],["2022-10-20",28.1289,28.833,27.9861,28.3668,11434844.0],["2022-10-21",28.3668,28.6998,27.8244,27.9481,7982051.0],["2022-10-24",27.9481,28.2145,26.7396,26.9108,18707400.0],["2022-10-25",26.9108,27.4152,26.7681,27.1583,11470215.0],["2022-10-26",27.1583,27.4057,26.7205,26.8918,10891954.0],["2022-10-27",26.8918,27.0631,26.5588,26.5968,10521436.0],["2022-10-28",26.5968,26.7491,25.7689,25.9402,11362542.0],["2022-10-31",25.9402,25.94022560119629,25.0267,25.3122,15982276.0],["2022-11-01",25.3122,26.7205,25.312177658081055,26.692,16635792.0],["2022-11-02",26.692,26.69197654724121,26.1496,26.3684,10566678.0],["2022-11-03",26.3684,26.6349,25.9973,26.4636,9243024.0],["2022-11-04",26.4636,28.4048,26.3113,28.0337,21216016.0],["2022-11-07",28.0337,28.833,27.6531,28.5285,12627710.0],["2022-11-08",28.5285,28.7379,28.1669,28.6903,7649099.0],["2022-11-09",28.6903,28.7474,28.262094497680664,28.2621,5743396.0],["2022-11-10",28.2621,28.6047,27.8719,28.5761,7128528.0],["2022-11-11",28.5761,30.0701,28.57611656188965,29.8608,17544348.0],["2022-11-14",29.8608,31.4023,29.860754013061523,30.917,27861505.0],["2022-11-15",30.917,31.7259,30.603,30.9265,22333718.0],["2022-11-16",30.9265,31.0027,30.1938,30.2224,10676515.0],["2022-11-17",30.2224,30.8123,30.0701,30.6506,10475211.0],["2022-11-18",30.6506,31.1359,30.4793,30.5459,7626163.0],["2022-11-21",30.5459,30.545896530151367,29.3279,29.8512,17920224.0],["2022-11-22",29.8512,31.6878,29.5658,31.1739,20347873.0],["2022-11-23",31.1739,31.9542,30.7457,31.1549,21894892.0],["2022-11-24",31.1549,31.5736,30.8409,30.9265,9757718.0],["2022-11-25",30.9265,32.1446,30.6886,31.9923,17966454.0],["2022-11-28",31.9923,32.0684,31.1644,31.7544,15474025.0],["2022-11-29",31.7544,34.2571,31.754409790039062,34.0477,35585706.0],["2022-11-30",34.0477,34.5997,33.5053,34.3998,26335532.0],["2022-12-01",34.3998,35.3895,33.6481,33.8574,26751428.0],["2022-12-02",33.8574,34.1334,33.2484,33.591,20173055.0],["2022-12-05",33.591,35.3514,33.590972900390625,35.3038,27228867.0],["2022-12-06",35.3038,35.3704,34.2571,35.0659,17148450.0],["2022-12-07",35.0659,35.0659294128418,33.629,34.3713,23101124.0],["2022-12-08",34.3713,34.7709,34.1429,34.5997,14474012.0],["2022-12-09",34.5997,34.7519,33.924,34.4474,13159311.0],["2022-12-12",34.4474,34.4473991394043,33.4197,33.6385,13375983.0],["2022-12-13",33.6385,34.0192,33.6005,33.7432,7460436.0],["2022-12-14",33.7432,33.9811,33.3055,33.6766,8321326.0],["2022-12-15",33.6766,33.7432,33.02,33.4958,8035787.0],["2022-12-16",33.4958,34.3998,33.277,33.905,12127875.0],["2022-12-19",33.905,34.2,33.2008,33.296,9578176.0],["2022-12-20",33.296,33.5815,32.687,33.0771,15546984.0],["2022-12-21",33.0771,34.0763,32.9629,33.7337,8805922.0],["2022-12-22",33.7337,34.9803,33.73371505737305,34.1143,9320698.0],["2022-12-23",34.1143,34.8756,33.7813,34.6187,10292147.0],["2022-12-26",34.6187,34.7138,33.5719,33.8669,14771837.0],["2022-12-27",33.8669,35.2753,33.8669319152832,35.1135,12740776.0],["2022-12-28",35.1135,35.4751,34.6377,35.1611,10552021.0],["2022-12-29",35.1611,35.3038,34.2095,34.9422,11044136.0],["2022-12-30",34.9422,35.6369,34.8471,35.3229,10247196.0],["2023-01-03",35.3229,35.3609,34.4759,34.9232,11868904.0],["2023-01-04",34.9232,35.9509,34.6567,35.9033,13055826.0],["2023-01-05",35.9033,36.636,35.713,36.0936,16830446.0],["2023-01-06",36.0936,36.1412,35.1896,35.2372,10011570.0],["2023-01-09",35.2372,35.5893,34.9232,35.4656,9791112.0],["2023-01-10",35.4656,35.4846,34.495,34.6377,15005409.0],["2023-01-11",34.6377,35.7225,34.637718200683594,35.1992,12806921.0],["2023-01-12",35.1992,35.4561,34.809,35.3229,10107251.0],["2023-01-13",35.3229,36.2554,34.8851,36.2078,12012935.0],["2023-01-16",36.2078,36.5314,35.5417,35.6179,19053012.0],["2023-01-17",35.6179,35.61785125732422,33.7052,34.3522,25729948.0],["2023-01-18",34.3522,34.5521,33.9716,34.4474,13123583.0],["2023-01-19",34.4474,34.5426,33.8384,34.2476,14631907.0],["2023-01-20",34.2476,34.7138,34.0192,34.3522,12987313.0],["2023-01-30",34.3522,35.085,32.9344,33.1152,24022646.0],["2023-01-31",33.1152,33.5244,32.3158,32.392,19794678.0],["2023-02-01",32.392,32.6013,31.7354,32.2968,24688664.0],["2023-02-02",32.2968,32.43,31.7354,32.2492,20307045.0],["2023-02-03",32.2492,32.249237060546875,31.5451,31.8876,15771846.0],["2023-02-06",31.8876,31.887630462646484,31.2025,31.8686,18765484.0],["2023-02-07",31.8686,32.43,31.7639,32.0684,22306444.0],["2023-02-08",32.0684,32.3349,31.6688,31.7925,10055862.0],["2023-02-09",31.7925,32.6204,31.6973,32.5252,18177416.0],["2023-02-10",32.5252,32.6394,32.2207,32.5728,9115911.0],["2023-02-13",32.5728,33.2674,31.6878,32.9249,22079871.0],["2023-02-14",32.9249,33.5244,32.6489,33.5244,13997140.0],["2023-02-15",33.5244,33.7337,32.7821,33.0771,11860523.0],["2023-02-16",33.0771,33.6671,32.6013,32.7536,12649356.0],["2023-02-17",32.7536,33.5719,32.3634,32.7536,13370055.0],["2023-02-20",32.7536,34.5045,32.753578186035156,34.4284,21261966.0],["2023-02-21",34.4284,34.495,33.9716,34.3998,8490837.0],["2023-02-22",34.3998,34.39982223510742,33.886,34.1143,9487774.0],["2023-02-23",34.1143,34.6948,33.886,34.1048,9358317.0],["2023-02-24",34.1048,34.238,33.6766,33.8098,11238882.0],["2023-02-27",33.8098,34.1905,33.5339,33.9621,6155282.0],["2023-02-28",33.9621,34.1714,33.6861,34.0382,10580934.0],["2023-03-01",34.0382,35.3419,33.9526,35.3038,17890046.0],["2023-03-02",35.3038,35.3514,34.9232,35.2182,6879204.0],["2023-03-03",35.2182,35.7796,34.9042,35.0945,9284377.0],["2023-03-06",35.0945,35.094478607177734,33.886,34.2856,16056344.0],["2023-03-07",34.2856,34.9042,33.6956,33.7718,11000315.0],["2023-03-08",33.7718,33.77177429199219,32.9915,33.4007,13355363.0],["2023-03-09",33.4007,33.629,32.8392,33.3626,8322556.0],["2023-03-10",33.3626,33.591,32.9724,33.0295,8264742.0],["2023-03-13",33.0295,33.6671,32.9534,33.61,8033071.0],["2023-03-14",33.61,33.61000442504883,32.0589,32.3158,15007511.0],["2023-03-15",32.3158,32.8678,32.31584930419922,32.6679,7581054.0],["2023-03-16",32.6679,32.667938232421875,32.0589,32.0875,8238894.0],["2023-03-17",32.0875,33.6766,32.087467193603516,32.7441,15863307.0],["2023-03-20",32.7441,33.591,32.4681,32.6679,15288583.0],["2023-03-21",32.6679,33.2579,32.2873,32.5823,12419195.0],["2023-03-22",32.5823,32.8773,32.1826,32.2588,9076562.0],["2023-03-23",32.2588,32.9534,31.8115,32.8012,9821512.0],["2023-03-24",32.8012,32.80116271972656,32.0494,32.135,10727428.0],["2023-03-27",32.135,32.9249,31.3072,32.7441,22137670.0],["2023-03-28",32.7441,32.7916,32.0779,32.1731,12814219.0],["2023-03-29",32.1731,32.5728,31.7163,32.3634,14919199.0],["2023-03-30",32.3634,32.36342239379883,30.4603,31.2976,23050633.0],["2023-03-31",31.2976,32.2112,31.1454,31.6783,15419758.0],["2023-04-03",31.6783,32.2873,31.5831,32.0209,9597580.0],["2023-04-04",32.0209,32.392,31.7068,32.078,13348655.0],["2023-04-06",32.078,32.07795333862305,31.4309,31.6688,12261602.0],["2023-04-07",31.6688,32.3063,31.507,31.9638,6871025.0],["2023-04-10",31.9638,32.687,31.6688,32.3158,9512604.0],["2023-04-11",32.3158,32.4396,31.6402,31.7925,10102682.0],["2023-04-12",31.7925,32.7916,31.6878,32.0494,12886072.0],["2023-04-13",32.0494,32.4491,31.8305,32.097,9568176.0],["2023-04-14",32.097,32.4205,31.7925,32.0875,7577270.0],["2023-04-17",32.0875,33.5053,31.6783,33.4958,21794791.0],["2023-04-18",33.4958,35.6083,33.3055,35.2087,38760212.0],["2023-04-19",35.2087,35.6845,34.79,34.9517,16573519.0],["2023-04-20",34.9517,35.5798,34.3237,35.1896,16030863.0],["2023-04-21",35.1896,35.189640045166016,34.0668,34.2095,15537891.0],["2023-04-24",34.2095,35.4466,34.209503173828125,34.5045,14926265.0],["2023-04-25",34.5045,35.3324,34.3998,35.104,13636857.0],["2023-04-26",35.104,35.10399627685547,33.6386,34.3903,16042994.0],["2023-04-27",34.3903,36.8549,34.39030456542969,36.6075,32675911.0],["2023-04-28",36.6075,38.0444,36.0556,37.1118,31574637.0],["2023-05-04",37.1118,38.5107,35.732,38.2157,27350540.0],["2023-05-05",38.2157,38.5107,36.7693,37.0643,17271875.0],["2023-05-08",37.0643,38.4441,36.8264,37.7399,20130635.0],["2023-05-09",37.7399,38.2823,36.4457,36.6265,21529432.0],["2023-05-10",36.6265,36.62653732299805,35.7035,36.1603,17570232.0],["2023-05-11",36.1603,37.816,35.9224,37.0643,15996703.0],["2023-05-12",37.0643,38.0634,36.3125,37.2926,18553401.0],["2023-05-15",37.2926,40.9182,36.4267,40.6803,30433274.0],["2023-05-16",40.6803,40.6802864074707,38.5487,39.1958,26925010.0],["2023-05-17",39.1958,39.1958122253418,37.5305,38.4441,24027440.0],["2023-05-18",38.4441,39.9666,37.778,39.1673,19913451.0],["2023-05-19",39.1673,39.9666,38.3489,39.586,12866117.0],["2023-05-22",39.586,40.1093,38.3584,38.9674,14594580.0],["2023-05-23",38.9674,39.0055,37.3022,37.3592,18939150.0],["2023-05-24",37.3592,37.359249114990234,35.5512,35.6845,22922799.0],["2023-05-25",35.6845,35.7416,35.1135,35.732,13093113.0],["2023-05-26",35.732,36.579,34.9613,35.8748,14599120.0],["2023-05-29",35.8748,36.1222,35.2658,35.7035,13730606.0],["2023-05-30",35.7035,36.9025,35.3229,36.2078,14726338.0],["2023-05-31",36.2078,36.20783233642578,35.2182,35.5322,10580584.0],["2023-06-01",35.5322,36.3506,35.3609,35.9699,13006316.0],["2023-06-02",35.9699,36.7122,35.8462,36.5409,13006773.0],["2023-06-05",36.5409,36.5408935546875,35.6845,35.8843,9679105.0],["2023-06-06",35.8843,36.9596,35.5037,35.6654,15558821.0],["2023-06-07",35.6654,36.3791,35.6464,35.8557,9983481.0],["2023-06-08",35.8557,36.598,35.5703,36.4077,10528766.0],["2023-06-09",36.4077,37.1023,35.8938,36.0461,11232387.0],["2023-06-12",36.0461,36.3982,35.38,35.7511,10750914.0],["2023-06-13",35.7511,36.1032,35.6464,36.1032,6796648.0],["2023-06-14",36.1032,37.0833,35.9224,36.1603,10863049.0],["2023-06-15",36.1603,36.7883,35.5608,35.9319,11900815.0],["2023-06-16",35.9319,36.0651,35.4846,36.0556,9896915.0],["2023-06-19",36.0556,36.055580139160156,34.3713,34.7138,26873013.0],["2023-06-20",34.7138,34.713844299316406,33.8098,34.2285,14001833.0],["2023-06-21",34.2285,34.3903,33.7337,33.7337,8324029.0],["2023-06-26",33.7337,33.73371505737305,32.9249,33.1723,7625071.0],["2023-06-27",33.1723,33.61,33.0676,33.4768,11136771.0],["2023-06-28",33.4768,34.0097,33.1057,33.4197,7496958.0],["2023-06-29",33.4197,33.7813,32.8487,33.4863,8489719.0],["2023-06-30",33.4863,33.5719,33.1913,33.2674,6617105.0],["2023-07-03",33.2674,34.5616,33.1057,34.4759,19483648.0],["2023-07-04",34.4759,34.4855,33.924,34.0477,7178938.0],["2023-07-05",34.0477,34.0858,33.6195,33.6861,4751017.0],["2023-07-06",33.6861,34.1334,33.4197,33.5244,8239883.0],["2023-07-07",33.5244,33.6195,32.7345,33.0866,13281307.0],["2023-07-10",33.0866,33.4102,32.4871,32.5728,10499874.0],["2023-07-11",32.5728,32.8963,32.4491,32.5347,10495310.0],["2023-07-12",32.5347,32.8963,32.2683,32.3349,12397825.0],["2023-07-13",32.3349,32.7114,32.334877014160156,32.528,17115196.0],["2023-07-14",32.528,33.2618,32.3542,32.8176,14042321.0],["2023-07-17",32.8176,32.8176383972168,31.408,31.6783,20798793.0],["2023-07-18",31.6783,31.7556,31.379,31.5625,9916939.0],["2023-07-19",31.5625,31.7073,31.2921,31.4659,9394497.0],["2023-07-20",31.4659,31.6494,30.819,30.8866,15033983.0],["2023-07-21",30.8866,30.88661766052246,30.1625,30.568,16911151.0],["2023-07-24",30.568,30.7032,30.3266,30.5101,7930547.0],["2023-07-25",30.5101,32.4701,30.510068893432617,32.3445,51829309.0],["2023-07-26",32.3445,32.6825,31.939,32.6052,19657814.0],["2023-07-27",32.6052,34.0245,32.4894,33.2811,28481793.0],["2023-07-28",33.2811,35.4149,33.1749,35.1928,40369543.0],["2023-07-31",35.1928,36.2838,35.192787170410156,35.4052,41780608.0],["2023-08-01",35.4052,36.2935,34.9611,35.3859,26133531.0],["2023-08-02",35.3859,36.4673,34.9514,35.3086,22165228.0],["2023-08-03",35.3086,37.0562,34.9321,36.6893,29991298.0],["2023-08-04",36.6893,37.9252,36.4866,36.67,38515920.0],["2023-08-07",36.67,36.67001724243164,35.579,35.888,20543200.0],["2023-08-08",35.888,36.5059,35.2314,35.8397,14384765.0],["2023-08-09",35.8397,36.0135,35.608,35.7914,9965303.0],["2023-08-10",35.7914,36.0907,35.4149,35.859,8150223.0],["2023-08-11",35.859,36.4962,34.7293,34.7293,15516681.0],["2023-08-14",34.7293,34.729339599609375,33.8121,34.2562,12991115.0],["2023-08-15",34.2562,35.4631,34.1211,35.2121,14447242.0],["2023-08-16",35.2121,35.4824,34.6618,34.7293,10401832.0],["2023-08-17",34.7293,34.7583,33.5611,34.0052,16322138.0],["2023-08-18",34.0052,35.9169,34.005210876464844,34.8645,24523048.0],["2023-08-21",34.8645,34.8645133972168,33.3583,33.3583,16203697.0],["2023-08-22",33.3583,34.5169,33.35831832885742,34.2273,14814795.0],["2023-08-23",34.2273,34.3818,33.59,33.7928,12351503.0],["2023-08-24",33.7928,34.1597,32.8949,33.5128,20425710.0],["2023-08-25",33.5128,34.2273,32.6149,33.899,19163977.0],["2023-08-28",33.899,37.0562,33.89900207519531,34.43,23723341.0],["2023-08-29",34.43,34.9997,34.0438,34.3624,17827601.0],["2023-08-30",34.3624,34.7293,33.7831,34.2562,16965085.0],["2023-08-31",34.2562,35.3376,34.1307,34.4011,15281322.0],["2023-09-01",34.4011,36.3514,34.40106964111328,36.0424,26778120.0],["2023-09-04",36.0424,37.2783,35.8879,36.7666,23506275.0],["2023-09-05",36.7666,36.766563415527344,35.6755,35.888,11261958.0],["2023-09-06",35.888,36.1776,35.328,35.8686,9168323.0],["2023-09-07",35.8686,35.888,35.3955,35.4728,7885527.0],["2023-09-08",35.4728,35.8493,35.3086,35.7142,7079244.0],["2023-09-11",35.7142,36.1293,35.328,35.5886,11354554.0],["2023-09-12",35.5886,35.58864974975586,34.6424,34.8259,10908175.0],["2023-09-13",34.8259,35.3183,34.6714,34.8549,7392443.0],["2023-09-14",34.8549,35.1349,34.4783,34.739,6052472.0],["2023-09-15",34.739,35.048,34.1404,34.4107,9897166.0],["2023-09-18",34.4107,34.8066,33.9473,34.71,9709701.0],["2023-09-19",34.71,35.5404,34.488,35.4052,9289158.0],["2023-09-20",35.4052,35.5307,34.8742,35.4052,7389886.0],["2023-09-21",35.4052,35.7142,35.1155,35.5307,9529305.0],["2023-09-22",35.5307,36.0328,34.9224,36.0135,15474126.0],["2023-09-25",36.0135,36.2645,35.3569,35.9555,11977686.0],["2023-09-26",35.9555,36.2452,35.8204,35.9748,5422922.0],["2023-09-27",35.9748,36.11,35.4728,35.6562,7434085.0],["2023-09-28",35.6562,35.8011,34.9031,35.0093,7794220.0],["2023-10-09",35.0093,35.0576,34.3624,34.8452,7013147.0],["2023-10-10",34.8452,35.2314,34.4011,34.4783,5536105.0],["2023-10-11",34.4783,35.1735,34.47830581665039,35.019,7226336.0],["2023-10-12",35.019,36.5735,35.01899719238281,36.5541,17326122.0],["2023-10-13",36.5541,36.55414962768555,35.6755,36.1873,9497425.0],["2023-10-16",36.1873,36.4769,35.8686,36.3224,8822997.0],["2023-10-17",36.3224,37.0176,36.2259,36.6507,9253813.0],["2023-10-18",36.6507,36.8824,36.3031,36.4383,7590214.0],["2023-10-19",36.4383,36.43829345703125,34.6038,34.7583,14757051.0],["2023-10-20",34.7583,34.8162,33.0204,33.2811,14389102.0],["2023-10-23",33.2811,34.1307,32.75,33.6673,11641554.0],["2023-10-24",33.6673,33.8411,32.8949,33.1845,9046224.0],["2023-10-25",33.1845,33.8894,32.7404,32.7597,11752011.0],["2023-10-26",32.7597,33.339,32.3832,32.779,10280838.0],["2023-10-27",32.779,32.8273,30.597,32.3445,31063552.0],["2023-10-30",32.3445,32.4314,31.0025,32.0742,23424969.0],["2023-10-31",32.0742,32.499,31.7652,32.4411,12154616.0],["2023-11-01",32.4411,32.6342,31.8135,32.0066,10096600.0],["2023-11-02",32.0066,32.1321,31.3114,31.408,10800223.0],["2023-11-03",31.408,31.7459,31.2439,31.6108,10843839.0],["2023-11-06",31.6108,32.5376,31.610750198364258,32.3349,19028607.0],["2023-11-07",32.3349,32.33488464355469,31.3308,31.5142,14634500.0],["2023-11-08",31.5142,31.688,30.819,31.0025,16830510.0],["2023-11-09",31.0025,31.1377,30.5873,30.8866,17031414.0],["2023-11-10",30.8866,30.9928,29.6411,29.8342,25996485.0],["2023-11-13",29.8342,30.2301,29.4673,30.1721,13092263.0],["2023-11-14",30.1721,30.4618,29.7377,29.8728,22514664.0],["2023-11-15",29.8728,31.0604,29.872835159301758,30.8287,23188661.0],["2023-11-16",30.8287,30.828685760498047,30.3266,30.5294,9430542.0],["2023-11-17",30.5294,30.5583,29.9597,30.4811,10741401.0],["2023-11-20",30.4811,30.7418,30.1432,30.2783,13735885.0],["2023-11-21",30.2783,31.0797,30.2204,30.5101,16009949.0],["2023-11-22",30.5101,30.6066,30.3266,30.3459,6765401.0],["2023-11-23",30.3459,30.7225,30.2494,30.6549,7935642.0],["2023-11-24",30.6549,30.877,30.2204,30.288,8306272.0],["2023-11-27",30.288,30.3363,29.3708,29.6701,12315507.0],["2023-11-28",29.6701,29.8632,29.3997,29.477,7527445.0],["2023-11-29",29.477,29.47697639465332,28.5887,28.9459,13798499.0],["2023-11-30",28.9459,29.3032,28.7625,29.0039,10496737.0],["2023-12-01",29.0039,29.2356,28.6273,29.1584,10391944.0],["2023-12-04",29.1584,29.3225,28.3473,28.4342,13021794.0],["2023-12-05",28.4342,28.434226989746094,27.5846,27.6135,14393905.0],["2023-12-06",27.6135,27.9804,27.546,27.6618,12431244.0],["2023-12-07",27.6618,27.9515,27.1694,27.768,10178394.0],["2023-12-08",27.768,27.9997,27.4204,27.5073,11495882.0],["2023-12-11",27.5073,27.797,26.8701,27.7777,14377927.0],["2023-12-12",27.7777,27.9804,27.4687,27.8066,9095503.0],["2023-12-13",27.8066,27.806644439697266,27.2467,27.2563,8491700.0],["2023-12-14",27.2563,27.5846,27.0149,27.0342,10021038.0],["2023-12-15",27.0342,27.517,26.8991,26.957,9560227.0],["2023-12-18",26.957,27.0149,26.5611,26.8411,8229166.0],["2023-12-19",26.8411,26.9956,26.6094,26.9184,8639225.0],["2023-12-20",26.9184,26.918376922607422,26.358383178710938,26.3584,7403890.0],["2023-12-21",26.3584,26.5804,26.2232,26.4163,9922282.0],["2023-12-22",26.4163,26.7446,26.2522,26.5805,10956098.0],["2023-12-25",26.5805,26.7253,26.3873,26.4936,7847706.0],["2023-12-26",26.4936,26.7253,26.3101,26.6963,8079012.0],["2023-12-27",26.6963,26.9087,26.1074,26.3873,12453793.0],["2023-12-28",26.3873,27.8066,26.2425,27.5942,21473381.0],["2023-12-29",27.5942,27.8453,27.1018,27.3722,17748555.0],["2024-01-02",27.3722,27.4108,27.0053,27.0246,14337161.0],["2024-01-03",27.0246,27.4204,26.9377,27.1404,13398963.0],["2024-01-04",27.1404,27.208,25.586,25.9239,27071262.0],["2024-01-05",25.9239,26.3777,25.6632,25.8756,19960182.0],["2024-01-08",25.8756,26.0398,25.277,25.3349,14522910.0],["2024-01-09",25.3349,25.6536,25.1708,25.4508,11538700.0],["2024-01-10",25.4508,25.4508056640625,24.8136,24.9101,13998686.0],["2024-01-11",24.9101,25.2287,24.6108,24.9681,11862774.0],["2024-01-12",24.9681,25.0067,24.5722,24.8329,11133977.0],["2024-01-15",24.8329,25.248,24.6012,24.9777,10210789.0],["2024-01-16",24.9777,25.4894,24.8425,25.4701,15435115.0],["2024-01-17",25.4701,25.47011375427246,24.9294,24.9294,14490466.0],["2024-01-18",24.9294,25.248,24.3115,25.1611,23363957.0],["2024-01-19",25.1611,25.2094,24.7363,24.997,15593956.0],["2024-01-22",24.997,25.4894,24.5722,24.9487,20941679.0],["2024-01-23",24.9487,24.948741912841797,24.2246,24.717,19148524.0],["2024-01-24",24.717,26.1363,24.71702003479004,26.0205,28052713.0],["2024-01-25",26.0205,27.826,26.020456314086914,27.7004,38745429.0],["2024-01-26",27.7004,27.7777,26.9473,27.6329,22186178.0],["2024-01-29",27.6329,28.6756,27.4204,27.9901,26544941.0],["2024-01-30",27.9901,28.2797,27.4687,27.4784,15774457.0],["2024-01-31",27.4784,28.1928,27.1308,27.7487,18680488.0],["2024-02-01",27.7487,27.748714447021484,26.9184,27.0922,17142009.0],["2024-02-02",27.0922,27.6908,26.5901,27.2273,17847382.0],["2024-02-05",27.2273,28.2894,26.7639,28.0287,23906410.0],["2024-02-06",28.0287,29.139,27.488,29.1004,26563752.0],["2024-02-07",29.1004,29.168,28.4342,29.139,22134407.0],["2024-02-08",29.139,29.9597,28.9459,29.728,22957469.0],["2024-02-19",29.728,29.9983,29.3515,29.9115,15933654.0],["2024-02-20",29.9115,29.9115,29.3515,29.5349,11226272.0],["2024-02-21",29.5349,30.8383,29.0908,30.259,20550971.0],["2024-02-22",30.259,30.4425,29.9501,30.4135,9685207.0],["2024-02-23",30.4135,30.6839,30.1046,30.4618,12713482.0],["2024-02-26",30.4618,30.461793899536133,29.3321,29.3515,15953482.0],["2024-02-27",29.3515,29.3901,28.9556,29.3515,12652202.0],["2024-02-28",29.3515,29.448,28.965255737304688,28.9653,13565520.0],["2024-02-29",28.9653,29.2839,28.6853,29.2839,12869483.0],["2024-03-01",29.2839,29.283872604370117,28.4922,28.917,16194163.0],["2024-03-04",28.917,28.916980743408203,28.1253,28.3473,15545176.0],["2024-03-05",28.3473,28.7432,27.9997,28.7046,18821232.0],["2024-03-06",28.7046,28.8301,28.1929,28.357,13365480.0],["2024-03-07",28.357,28.608,28.0577,28.1446,14000261.0],["2024-03-08",28.1446,28.2315,27.8066,28.077,8981467.0],["2024-03-11",28.077,28.3956,27.9901,28.3763,12434397.0],["2024-03-12",28.3763,29.2453,28.2218,28.9266,20481945.0],["2024-03-13",28.9266,28.926633834838867,27.6715,27.9225,24267052.0],["2024-03-14",27.9225,28.2701,27.6618,27.8163,15186139.0],["2024-03-15",27.8163,27.8549,27.4301,27.6618,10656350.0],["2024-03-18",27.6618,28.4053,27.6135,28.357,15946647.0],["2024-03-19",28.357,28.4053,27.8549,27.8935,12337552.0],["2024-03-20",27.8935,28.1446,27.7584,28.0673,8810077.0],["2024-03-21",28.0673,28.3184,27.8742,27.9418,9783030.0],["2024-03-22",27.9418,27.941818237304688,27.3046,27.4204,12641769.0],["2024-03-25",27.4204,27.4784,26.986,27.1791,8737330.0],["2024-03-26",27.1791,27.6618,27.0342,27.6522,9725761.0],["2024-03-27",27.6522,27.652164459228516,27.0342,27.1598,11414340.0],["2024-03-28",27.1598,27.7584,27.15975570678711,27.517,15175881.0],["2024-03-29",27.517,28.0963,27.3625,27.517,8600813.0],["2024-04-01",27.517,28.5308,27.516992568969727,28.4149,17623607.0],["2024-04-02",28.4149,28.5597,27.9225,28.0673,12313718.0],["2024-04-03",28.0673,28.2604,27.8646,27.8935,8282884.0],["2024-04-08",27.8935,27.89354133605957,27.1501,27.2177,10697511.0],["2024-04-09",27.2177,27.3625,26.9087,26.9473,8659557.0],["2024-04-10",26.9473,27.0342,26.3584,26.5805,9422687.0],["2024-04-11",26.5805,26.7929,26.2811,26.648,8274826.0],["2024-04-12",26.648,26.7349,25.586,25.6149,14727489.0],["2024-04-15",25.6149,26.8894,25.614944458007812,26.5708,19964595.0],["2024-04-16",26.5708,26.8798,26.0784,26.1942,15497809.0],["2024-04-17",26.1942,26.648,25.6729,26.6094,14266861.0],["2024-04-18",26.6094,27.8646,26.4163,27.488,25119534.0],["2024-04-19",27.488,27.8066,27.0439,27.1211,16811956.0],["2024-04-22",27.1211,28.0191,27.0342,27.4784,19147573.0],["2024-04-23",27.4784,27.7101,27.3722,27.5942,10491300.0],["2024-04-24",27.5942,28.106,27.5556,27.9611,14698886.0],["2024-04-25",27.9611,28.1735,27.6811,28.0577,10517601.0],["2024-04-26",28.0577,28.6273,28.0094,28.5308,16603760.0],["2024-04-29",28.5308,30.2494,28.53077507019043,29.7473,33086149.0],["2024-04-30",29.7473,29.9211,29.3708,29.6025,14409612.0],["2024-05-06",29.6025,31.1956,29.60249137878418,30.568,24976341.0],["2024-05-07",30.568,30.8963,30.2397,30.5101,14328960.0],["2024-05-08",30.5101,30.7708,30.0949,30.1432,11731001.0],["2024-05-09",30.1432,30.3073,29.8439,30.1625,10944600.0],["2024-05-10",30.1625,30.9735,30.162485122680664,30.539,13229041.0],["2024-05-13",30.539,30.6549,29.8342,30.4039,11610287.0],["2024-05-14",30.4039,30.9928,30.2977,30.7997,13268901.0],["2024-05-15",30.7997,30.9832,30.4328,30.5487,9248101.0],["2024-05-16",30.5487,31.4563,30.548688888549805,31.2535,18254019.0],["2024-05-17",31.2535,32.0452,30.7128,31.8328,21023375.0],["2024-05-20",31.8328,32.6245,31.6494,32.1514,22918534.0],["2024-05-21",32.1514,32.4314,31.717,32.0549,9186181.0],["2024-05-22",32.0549,32.3349,31.6107,31.6976,11996679.0],["2024-05-23",31.6976,31.9101,31.4563,31.6108,11128249.0],["2024-05-24",31.6108,31.6976,30.7997,30.8383,14152460.0],["2024-05-27",30.8383,31.128,30.5101,30.8383,12432551.0],["2024-05-28",30.8383,31.2439,30.6645,30.8287,10021744.0],["2024-05-29",30.8287,30.9252,30.2204,30.3652,7801102.0],["2024-05-30",30.3652,30.7032,30.2108,30.3749,6116442.0],["2024-05-31",30.3749,30.9059,30.268692016601562,30.2687,8217790.0],["2024-06-03",30.2687,30.8577,30.2108,30.4908,9541006.0],["2024-06-04",30.4908,30.6356,30.2204,30.4811,8081502.0],["2024-06-05",30.4811,30.9059,30.3846,30.6066,6739986.0],["2024-06-06",30.6066,30.7514,30.0273,30.1335,6903501.0],["2024-06-07",30.1335,30.3556,29.6025,29.9211,6643770.0],["2024-06-11",29.9211,30.1915,29.4577,29.8149,8748170.0],["2024-06-12",29.8149,29.9887,29.4963,29.6121,5768428.0],["2024-06-13",29.6121,29.7087,29.2453,29.4963,6054623.0],["2024-06-14",29.4963,30.597,29.3225,30.3266,11672041.0],["2024-06-17",30.3266,30.3942,29.8342,30.2687,8084468.0],["2024-06-18",30.2687,30.5487,29.9887,30.1528,7129322.0],["2024-06-19",30.1528,30.8963,29.9501,30.2204,10602948.0],["2024-06-20",30.2204,30.6645,30.008,30.4232,9789122.0],["2024-06-21",30.4232,30.5873,30.1239,30.3266,7990501.0],["2024-06-24",30.3266,30.4425,29.6701,30.2011,12633405.0],["2024-06-25",30.2011,30.5004,29.5446,29.7666,9846811.0],["2024-06-26",29.7666,30.1239,29.6025,29.8825,7527100.0],["2024-06-27",29.8825,30.1142,29.5928,29.9404,7834201.0],["2024-06-28",29.9404,30.3749,29.8149,29.979,10546743.0],["2024-07-01",29.979,30.2783,28.9556,30.2687,13551901.0],["2024-07-02",30.2687,30.7997,29.7473,29.8342,18055878.0],["2024-07-03",29.8342,29.979,29.448,29.8439,9363372.0],["2024-07-04",29.8439,30.1239,29.6508,29.6604,7574900.0],["2024-07-05",29.6604,29.660419464111328,29.6604,29.6604,0.0],["2024-07-08",29.6604,29.660419464111328,28.7818,29.2066,6910477.0],["2024-07-09",29.2066,29.6121,28.8011,29.5156,7306080.0],["2024-07-10",29.5156,30.3363,29.3804,30.1915,9294681.0],["2024-07-11",30.1915,30.7397,30.0838,30.2012,7671304.0],["2024-07-12",30.2012,30.9159,30.1719,30.8669,8936902.0],["2024-07-15",30.8669,31.0236,30.6614,30.8082,6676617.0],["2024-07-16",30.8082,30.8376,30.1131,30.5439,7683603.0],["2024-07-17",30.5439,31.6207,30.3775,31.425,14104136.0],["2024-07-18",31.425,31.611,31.0334,31.5522,11961675.0],["2024-07-19",31.5522,31.5718,31.1508,31.3564,10240749.0],["2024-07-22",31.3564,31.5131,30.6418,31.004,10881056.0],["2024-07-23",31.004,31.003997802734375,30.3872,30.4068,7160380.0],["2024-07-24",30.4068,30.4949,29.7999,29.9076,8884447.0],["2024-07-25",29.9076,30.5145,29.8097,30.0838,9348290.0],["2024-07-26",30.0838,30.446,29.7313,29.9467,7175082.0],["2024-07-29",29.9467,30.8474,29.7901,30.5732,8959044.0],["2024-07-30",30.5732,30.7005,30.0152,30.2893,6672666.0],["2024-07-31",30.2893,31.562,30.0152,31.5229,14977091.0],["2024-08-01",31.5229,31.7676,31.0334,31.5522,9942717.0],["2024-08-02",31.5522,31.6207,30.9844,31.0627,6244311.0],["2024-08-05",31.0627,32.0417,30.8376,31.6403,14793460.0],["2024-08-06",31.6403,31.797,29.467,29.7215,21303879.0],["2024-08-07",29.7215,29.721546173095703,28.9482,29.0069,16314917.0],["2024-08-08",29.0069,29.1048,28.5664,28.9384,8606460.0],["2024-08-09",28.9384,29.2125,28.742576599121094,28.7426,6246611.0],["2024-08-12",28.7426,28.8796,28.351,28.8698,7573248.0],["2024-08-13",28.8698,29.1146,28.723,29.0558,6342200.0],["2024-08-14",29.0558,29.1635,28.7524,28.8209,4658287.0],["2024-08-15",28.8209,29.6628,28.6447,29.5649,12705258.0],["2024-08-16",29.5649,30.0642,29.4083,30.0348,10141704.0],["2024-08-19",30.0348,30.7593,29.8586,30.7299,9596825.0],["2024-08-20",30.7299,30.7397,30.3285,30.6124,7781157.0],["2024-08-21",30.6124,30.7299,30.2208,30.5341,4965355.0],["2024-08-22",30.5341,30.9844,30.4754,30.7299,7503851.0],["2024-08-23",30.7299,31.5718,30.6418,31.3858,10425092.0],["2024-08-26",31.3858,31.8068,31.2292,31.7676,10540511.0],["2024-08-27",31.7676,32.1886,31.5816,32.1102,10884845.0],["2024-08-28",32.1102,32.3256,31.7774,31.9144,10462697.0],["2024-08-29",31.9144,32.678,31.7872,31.8165,12188500.0],["2024-08-30",31.8165,33.0305,31.6893,32.678,17226184.0],["2024-09-02",32.678,33.7745,32.6682,33.4514,18984135.0],["2024-09-03",33.4514,33.7549,33.1088,33.4906,10453096.0],["2024-09-04",33.4906,34.0975,32.8445,33.0794,10210972.0],["2024-09-05",33.0794,33.5493,32.9032,33.3927,7856815.0],["2024-09-06",33.3927,33.8332,33.1284,33.285,6022925.0],["2024-09-09",33.285,33.5689,32.9521,33.0403,7762003.0],["2024-09-10",33.0403,33.2654,32.6487,33.0794,7032284.0],["2024-09-11",33.0794,33.3437,32.7466,32.9424,8477718.0],["2024-09-12",32.9424,33.3144,32.7857,33.1284,7265399.0],["2024-09-13",33.1284,33.7255,33.099,33.3633,8257559.0],["2024-09-18",33.3633,34.6556,33.363319396972656,34.3814,13025842.0],["2024-09-19",34.3814,34.38144302368164,33.7549,34.2542,11294022.0],["2024-09-20",34.2542,34.4989,33.8136,34.2542,11016790.0],["2024-09-23",34.2542,34.9297,33.9311,34.7828,9488512.0],["2024-09-24",34.7828,36.0849,34.7535,36.0261,17095309.0],["2024-09-25",36.0261,37.4946,36.02611541748047,37.2988,21355256.0],["2024-09-26",37.2988,38.4442,36.9561,38.405,24976560.0],["2024-09-27",38.405,39.384,38.3756,39.1588,10457925.0],["2024-09-30",39.1588,43.07470703125,39.15882110595703,43.0747,29689809.0],["2024-10-08",43.0747,47.3822,43.07470703125,47.3822,36751314.0],["2024-10-09",47.3822,47.382179260253906,42.643959045410156,42.644,51261973.0],["2024-10-10",42.644,44.4257,40.2161,43.0258,40033767.0],["2024-10-11",43.0258,43.025760650634766,41.107,41.802,17806817.0],["2024-10-14",41.802,43.1922,41.479,43.0845,21925968.0],["2024-10-15",43.0845,43.3684,41.7825,41.7923,13768644.0],["2024-10-16",41.7923,42.4677,41.1168,42.037,11880711.0],["2024-10-17",42.037,44.0439,41.802,41.851,16142759.0],["2024-10-18",41.851,44.0537,40.9601,42.7516,25050649.0],["2024-10-21",42.7516,43.9068,42.2719,42.8397,21569832.0],["2024-10-22",42.8397,44.0047,42.3894,42.781,13264935.0],["2024-10-23",42.781,44.7585,42.4384,44.0537,21026120.0],["2024-10-24",44.0537,44.05367660522461,42.967,43.3684,12629273.0],["2024-10-25",43.3684,43.9264,42.8789,43.0355,12792651.0],["2024-10-28",43.0355,43.0551,41.9587,42.409,12244976.0],["2024-10-29",42.409,43.0551,42.0468,42.4677,12005116.0],["2024-10-30",42.4677,42.9181,41.107,41.4888,13944915.0],["2024-10-31",41.4888,42.0272,40.686,40.9993,17491569.0],["2024-11-01",40.9993,42.3601,40.7643,41.6552,17555221.0],["2024-11-04",41.6552,42.0174,40.9014,41.9391,12392547.0],["2024-11-05",41.9391,44.8956,41.5867,44.6313,29294945.0],["2024-11-06",44.6313,45.0131,42.7908,43.7012,26002774.0],["2024-11-07",43.7012,48.0675,42.8887,48.0675,34966792.0],["2024-11-08",48.0675,49.81,47.4213,47.9206,34485806.0],["2024-11-11",47.9206,47.92060852050781,45.5711,46.3934,26174320.0],["2024-11-12",46.3934,47.0787,44.1516,44.5627,24752022.0],["2024-11-13",44.5627,45.1625,43.9826,44.4349,13893509.0],["2024-11-14",44.4349,45.9885,44.0416,44.9856,22300770.0],["2024-11-15",44.9856,45.4084,43.9334,43.9334,14523791.0],["2024-11-18",43.9334,45.5165,43.4713,43.9728,16832568.0],["2024-11-19",43.9728,43.9728,42.5273,43.5696,16805119.0],["2024-11-20",43.5696,43.7564,42.96,43.4418,8724877.0],["2024-11-21",43.4418,43.7073,43.0681,43.6483,8606279.0],["2024-11-22",43.6483,44.0711,41.0131,41.0721,21164589.0],["2024-11-25",41.0721,41.2589,39.9216,40.2756,14532711.0],["2024-11-26",40.2756,41.0229,40.0199,40.6001,9821846.0],["2024-11-27",40.6001,41.7309,40.0789,41.603,13701758.0],["2024-11-28",41.603,41.9374,40.6689,40.9246,11639223.0],["2024-11-29",40.9246,42.8223,40.7082,41.3965,17168743.0],["2024-12-02",41.3965,42.1242,41.2097,41.7997,11756941.0],["2024-12-03",41.7997,42.606,41.3474,42.3798,11221228.0],["2024-12-04",42.3798,42.4093,41.5539,41.7899,8595629.0],["2024-12-05",41.7899,41.9669,41.3277,41.4359,6920801.0],["2024-12-06",41.4359,44.5037,41.3965,43.0288,30686631.0],["2024-12-09",43.0288,43.7663,42.5765,43.3336,19547464.0],["2024-12-10",43.3336,45.6247,43.3336296081543,43.491,27416775.0],["2024-12-11",43.491,44.0514,42.3503,42.5372,15014549.0],["2024-12-12",42.5372,44.0219,42.3012,43.4123,16311572.0],["2024-12-13",43.4123,43.41229248046875,41.4162,41.4457,20114111.0],["2024-12-16",41.4457,41.4949,40.3641,40.6591,16828305.0],["2024-12-17",40.6591,41.3375,40.4329,40.8557,13248567.0],["2024-12-18",40.8557,41.662,40.8557,40.9442,10557311.0],["2024-12-19",40.9442,41.1606,40.2658,41.0721,9099870.0],["2024-12-20",41.0721,41.2884,40.5509,40.7377,9065787.0],["2024-12-23",40.7377,41.2491,40.6787,40.8459,9021378.0],["2024-12-24",40.8459,42.0848,40.7574,41.7702,15729967.0],["2024-12-25",41.7702,42.488,41.5342,41.9865,11005674.0],["2024-12-26",41.9865,42.1832,41.5834,41.9865,7418007.0],["2024-12-27",41.9865,42.2815,41.1311,41.8095,10498481.0],["2024-12-30",41.8095,42.4683,41.6424,42.311,12522990.0],["2024-12-31",42.311,42.5077,41.2195,41.2195,12623647.0],["2025-01-02",41.2195,41.219547271728516,38.84,39.1546,18036971.0],["2025-01-03",39.1546,39.3316,38.4172,38.663,12612011.0],["2025-01-06",38.663,38.9973,38.2304,38.5253,9928296.0],["2025-01-07",38.5253,38.5647,38.0239,38.2992,8833620.0],["2025-01-08",38.2992,38.6433,37.7387,38.4172,10663900.0],["2025-01-09",38.4172,38.4958,37.778,37.8567,7797028.0],["2025-01-10",37.8567,38.2008,37.0111,37.0307,11091680.0],["2025-01-13",37.0307,37.03073501586914,36.4211,36.8046,11938211.0],["2025-01-14",36.8046,38.1713,36.5883,37.7584,18557793.0],["2025-01-15",37.7584,37.955,37.2176,37.5125,10454965.0],["2025-01-16",37.5125,38.2304,37.4634,37.7879,9261192.0],["2025-01-17",37.7879,38.84,37.2274,38.4073,13783662.0],["2025-01-20",38.4073,39.2235,38.40734100341797,38.84,10679904.0],["2025-01-21",38.84,39.3513,38.4663,38.9875,8257589.0],["2025-01-22",38.9875,38.98748016357422,38.2008,38.4958,7713251.0],["2025-01-23",38.4958,41.249,38.4958381652832,40.4132,28175075.0],["2025-01-24",40.4132,40.4133,39.43,40.1871,14704069.0],["2025-01-27",40.1871,40.7869,39.6955,39.9216,15658511.0],["2025-02-05",39.9216,40.1183,38.7417,38.84,14430683.0],["2025-02-06",38.84,39.4693,38.5057,39.43,14183856.0],["2025-02-07",39.43,40.5116,38.958,39.8331,15315488.0],["2025-02-10",39.8331,40.0691,39.489,39.6168,8890776.0],["2025-02-11",39.6168,39.7446,38.9187,39.0858,9352074.0],["2025-02-12",39.0858,39.5578,38.8302,39.5185,8990794.0],["2025-02-13",39.5185,39.9216,39.1645,39.3513,11609945.0],["2025-02-14",39.3513,40.2854,39.0563,39.8724,11348155.0],["2025-02-17",39.8724,40.7672,39.1448,39.5775,14374373.0],["2025-02-18",39.5775,40.0593,39.017,39.1448,14969637.0],["2025-02-19",39.1448,39.5578,38.6138,39.135,10697912.0],["2025-02-20",39.135,39.135,38.073,38.427,11985204.0],["2025-02-21",38.427,39.548,37.9354,39.076,15165096.0],["2025-02-24",39.076,39.8724,38.7318,39.3218,14936140.0],["2025-02-25",39.3218,40.3936,38.368,38.545,20435051.0],["2025-02-26",38.545,39.3021,38.5253,39.1055,11396490.0],["2025-02-27",39.1055,39.7839,38.6728,39.7249,16596849.0],["2025-02-28",39.7249,39.9216,38.2598,38.2598,15944621.0],["2025-03-03",38.2598,38.6237,37.5912,37.7682,11292449.0],["2025-03-04",37.7682,37.778,37.3946,37.5322,10359671.0],["2025-03-05",37.5322,37.955,37.2962,37.7584,7875516.0],["2025-03-06",37.7584,38.7318,37.5814,38.5942,14434547.0],["2025-03-07",38.5942,38.59416580200195,37.8174,38.132,11742231.0],["2025-03-10",38.132,38.132015228271484,36.7456,37.1782,21147467.0],["2025-03-11",37.1782,37.17823028564453,36.5096,37.1094,16475674.0],["2025-03-12",37.1094,37.2471,36.5784,36.8144,14772902.0],["2025-03-13",36.8144,37.2176,36.5981,36.7554,13794117.0],["2025-03-14",36.7554,39.1251,36.6964,38.899,39695562.0],["2025-03-17",38.899,38.89898681640625,38.4073,38.7515,15122296.0],["2025-03-18",38.7515,39.0366,38.3582,38.4467,10975170.0],["2025-03-19",38.4467,38.6925,38.1025,38.5253,9323228.0],["2025-03-20",38.5253,38.545,37.1881,37.3257,18407375.0],["2025-03-21",37.3257,37.8469,36.7751,36.9127,13641937.0],["2025-03-24",36.9127,37.3159,36.8144,37.1684,12807257.0],["2025-03-25",37.1684,37.3552,36.8931,37.2176,8777721.0],["2025-03-26",37.2176,37.5027,36.8439,37.1586,14329843.0],["2025-03-27",37.1586,37.9255,36.9029,37.3945,19080223.0],["2025-03-28",37.3945,37.6994,37.0701,37.1487,12289443.0],["2025-03-31",37.1487,37.6109,36.7947,36.9717,12070784.0],["2025-04-01",36.9717,37.0602,36.5686,36.7652,12372361.0],["2025-04-02",36.7652,36.9914,36.5293,36.7751,11723121.0],["2025-04-03",36.7751,37.0406,36.2933,36.7161,11629154.0],["2025-04-07",36.7161,36.71607971191406,33.0484,34.248,31926570.0],["2025-04-08",34.248,35.2018,33.6482,35.1428,25005851.0],["2025-04-09",35.1428,35.3985,34.4348,34.9068,24184100.0],["2025-04-10",34.9068,35.4968,34.90682601928711,35.2903,17753422.0],["2025-04-11",35.2903,35.4181,34.6217,35.1625,15865679.0],["2025-04-14",35.1625,35.428,35.0543,35.2805,10950324.0],["2025-04-15",35.2805,35.4476,35.015,35.3788,9785290.0],["2025-04-16",35.3788,35.7426,35.0642,35.6935,10526254.0],["2025-04-17",35.6935,35.9786,35.2903,35.8901,8439797.0],["2025-04-18",35.8901,36.0474,35.6935,35.8213,7030973.0],["2025-04-21",35.8213,36.0376,35.6836,35.7525,5329374.0],["2025-04-22",35.7525,36.3326,35.6148,35.9884,8333960.0],["2025-04-23",35.9884,36.2343,35.7033,35.9098,7193608.0],["2025-04-24",35.9098,36.6964,35.841,36.2343,12279063.0],["2025-04-25",36.2343,36.6276,35.841,35.8901,9087091.0],["2025-04-28",35.8901,35.9688,35.3788,35.782,8689732.0],["2025-04-29",35.782,35.8803,35.5755,35.6246,5443263.0],["2025-04-30",35.6246,36.4408,35.62462615966797,35.7033,10123386.0],["2025-05-06",35.7033,36.4408,35.5165,36.1851,11549892.0],["2025-05-07",36.1851,37.3552,36.18510055541992,36.9422,15131352.0],["2025-05-08",36.9422,37.6404,36.6473,37.2569,11706510.0],["2025-05-09",37.2569,37.2569,36.9226,37.0111,6326629.0],["2025-05-12",37.0111,37.5125,36.8832,37.2962,7672501.0],["2025-05-13",37.2962,37.5125,37.1487,37.3159,7391016.0],["2025-05-14",37.3159,40.3149,37.2176,39.3021,42388836.0],["2025-05-15",39.3021,39.3021354675293,38.5253,38.663,12800391.0],["2025-05-16",38.663,38.6925,37.6797,38.1714,10998381.0],["2025-05-19",38.1714,38.17135238647461,37.5715,37.6699,8469708.0],["2025-05-20",37.6699,37.9354,37.4929,37.7387,9258902.0],["2025-05-21",37.7387,38.3483,37.6699,37.8862,10063100.0],["2025-05-22",37.8862,38.1419,37.6207,37.896,7484021.0],["2025-05-23",37.896,38.1123,37.2274,37.3749,9003151.0],["2025-05-26",37.3749,38.3287,37.2176,37.8665,11963330.0],["2025-05-27",37.8665,38.5057,37.778,37.9059,7151943.0],["2025-05-28",37.9059,38.2009,37.719,37.8665,6655367.0],["2025-05-29",37.8665,38.0632,37.6797,37.8567,6936020.0],["2025-05-30",37.8567,37.9255,37.3257,37.6502,8751232.0],["2025-06-03",37.6502,38.4467,37.4241,38.1419,9927650.0],["2025-06-04",38.1419,38.5352,38.0435,38.3287,8080958.0],["2025-06-05",38.3287,39.253,38.1025,39.0956,15379020.0],["2025-06-06",39.0956,39.4398,38.8892,39.3611,10477200.0],["2025-06-09",39.3611,39.7053,38.8793,39.1153,8263932.0],["2025-06-10",39.1153,39.4791,38.6138,38.8007,8770301.0],["2025-06-11",38.8007,40.2953,38.800655364990234,40.0003,17035044.0],["2025-06-12",40.0003,41.3867,39.5578,40.3149,19648513.0],["2025-06-13",40.3149,40.8066,39.7053,39.8233,9630714.0],["2025-06-16",39.8233,40.4034,39.7053,40.0298,9548982.0],["2025-06-17",40.0298,40.1773,39.6561,40.0199,8960177.0],["2025-06-18",40.0199,40.01993942260742,38.8892,39.3021,11137825.0],["2025-06-19",39.3021,39.3808,38.6827,38.84,8810329.0],["2025-06-20",38.84,39.7053,38.6433,39.5283,12696564.0],["2025-06-23",39.5283,39.666,38.8892,39.4595,9041295.0],["2025-06-24",39.4595,41.6227,39.45946502685547,40.7574,21114430.0],["2025-06-25",40.7574,41.8292,40.4723,41.721,21358878.0],["2025-06-26",41.721,41.7407,41.2884,41.3965,11857899.0],["2025-06-27",41.3965,41.9275,40.3936,40.4723,14293958.0],["2025-06-30",40.4723,40.6886,39.9413,40.5018,10486095.0],["2025-07-01",40.5018,41.1016,40.1674,40.6197,11053451.0],["2025-07-02",40.6197,40.9737,40.2854,40.3739,7452605.0],["2025-07-03",40.3739,40.5018,40.0494,40.4034,7735457.0],["2025-07-04",40.4034,41.5932,39.9511,40.6492,15873942.0],["2025-07-07",40.6492,40.7574,40.1871,40.4231,7889543.0],["2025-07-08",40.4231,40.4821,39.9511,40.4132,12040770.0],["2025-07-09",40.4132,40.5607,39.46929168701172,39.4693,14447778.0],["2025-07-10",39.4693,40.1952,39.46929168701172,39.7776,15010911.0],["2025-07-11",39.7776,41.2096,39.7676,40.0759,34577717.0],["2025-07-14",40.0759,40.4637,39.77756881713867,39.7776,14401579.0],["2025-07-15",39.7776,40.1654,39.3798,39.698,11643049.0],["2025-07-16",39.698,39.8173,39.0914,39.4991,10986800.0],["2025-07-17",39.4991,39.7875,39.2903,39.6284,10355752.0],["2025-07-18",39.6284,40.3345,39.6085,40.0063,15674523.0],["2025-07-21",40.0063,40.1157,39.6284,39.9963,11740703.0],["2025-07-22",39.9963,40.2052,39.5389,40.0858,25213835.0],["2025-07-23",40.0858,41.3488,40.085845947265625,40.8217,27051393.0],["2025-07-24",40.8217,41.4781,40.4737,41.2394,20457815.0],["2025-07-25",41.2394,41.6471,40.7322,41.2692,15055162.0],["2025-07-28",41.2692,43.0294,41.269229888916016,42.4626,23493772.0],["2025-07-29",42.4626,42.5719,41.5377,41.7664,16999864.0],["2025-07-30",41.7664,42.3631,41.5874,42.0051,14518511.0],["2025-07-31",42.0051,42.0051155090332,40.4737,40.6925,18194096.0],["2025-08-01",40.6925,41.0902,40.4041,40.5135,10697440.0],["2025-08-04",40.5135,40.603,40.0759,40.5135,7730593.0],["2025-08-05",40.5135,41.1201,40.424,41.0206,8612279.0],["2025-08-06",41.0206,41.4582,40.8317,41.2891,8296600.0],["2025-08-07",41.2891,41.3786,40.603,40.9013,9606215.0],["2025-08-08",40.9013,40.961,40.4339,40.5433,8257310.0],["2025-08-11",40.5433,40.7422,40.1356,40.2549,16198204.0],["2025-08-12",40.2549,40.6228,40.1555,40.4538,11906763.0],["2025-08-13",40.4538,40.8615,40.0361,40.1853,21864257.0],["2025-08-14",40.1853,41.3687,40.1852912902832,40.603,34904260.0],["2025-08-15",40.603,42.1941,39.8173,42.0847,39092062.0],["2025-08-18",42.0847,42.9598,41.8361,42.6813,25632537.0],["2025-08-19",42.6813,42.8902,41.4681,41.6372,16707856.0],["2025-08-20",41.6372,42.0349,41.0504,41.9653,12414358.0],["2025-08-21",41.9653,42.3631,41.6869,41.8361,15095503.0],["2025-08-22",41.8361,42.66144561767578,41.6173,42.6614,19867921.0],["2025-08-25",42.6614,42.92,42.1941,42.6217,21481156.0],["2025-08-26",42.6217,42.92,42.3432,42.4725,15556731.0],["2025-08-27",42.4725,42.7509,41.4184,41.4283,25084545.0],["2025-08-28",41.4283,41.42833709716797,40.1654,41.2394,26298406.0],["2025-08-29",41.2394,43.2283,41.23939514160156,41.846,33854893.0],["2025-09-01",41.846,42.2239,40.6228,40.7422,27886882.0],["2025-09-02",40.7422,41.0007,40.3146,40.7024,17141040.0],["2025-09-03",40.7024,40.961,39.3301,39.6582,21869687.0],["2025-09-04",39.6582,40.7024,38.8527,40.2748,33829300.0],["2025-09-05",40.2748,40.27478790283203,39.4693,39.8074,18089838.0],["2025-09-08",39.8074,39.8671,39.3301,39.4594,12751784.0],["2025-09-09",39.4594,39.6582,39.2008,39.4892,11925544.0],["2025-09-10",39.4892,39.5091,39.2008,39.2406,12150349.0],["2025-09-11",39.2406,39.4494,38.9025,39.4395,22275796.0],["2025-09-12",39.4395,39.5787,38.9422,39.0019,17834843.0],["2025-09-15",39.0019,39.0516,38.6638,38.6737,15229191.0],["2025-09-16",38.6737,38.803,38.3356,38.5544,15524608.0],["2025-09-17",38.5544,39.0516,38.4848,39.0218,14438507.0],["2025-09-18",39.0218,39.02179718017578,38.1566,38.4848,18772108.0],["2025-09-19",38.4848,38.484798431396484,37.8285,38.0472,11336811.0],["2025-09-22",38.0472,38.1865,37.4406,37.6594,11776574.0],["2025-09-23",37.6594,37.9279,37.2915,37.739,11300272.0],["2025-09-24",37.739,37.9975,37.4406,37.7986,10734826.0],["2025-09-25",37.7986,37.9577,37.4904,37.7887,9020604.0],["2025-09-26",37.7887,38.445,37.5401,38.266,14786749.0],["2025-09-29",38.266,39.9765,38.0572,39.4792,36686646.0],["2025-09-30",39.4792,39.6582,38.8925,39.4196,18882979.0],["2025-10-09",39.4196,39.4593,38.5047,39.3997,13213469.0],["2025-10-10",39.3997,40.0759,39.0815,39.4395,13019983.0],["2025-10-13",39.4395,39.43946075439453,38.6141,38.9522,13018363.0],["2025-10-14",38.9522,40.0361,38.95218276977539,39.7577,22552665.0],["2025-10-15",39.7577,40.5532,39.5588,40.4737,19347811.0],["2025-10-16",40.4737,42.6714,40.47367858886719,42.562,59750438.0],["2025-10-17",42.562,42.75,40.68,40.81,34293913.0],["2025-10-20",40.81,43.35,40.810001373291016,42.5,51494091.0],["2025-10-21",42.5,44.24,42.13,43.99,48489142.0],["2025-10-22",43.99,44.25,43.37,43.93,23261678.0],["2025-10-23",43.93,45.0,43.68,44.47,24639815.0],["2025-10-24",44.47,44.55,43.83,44.38,19194046.0],["2025-10-27",44.38,45.42,43.6,45.06,27584398.0],["2025-10-28",45.06,45.39,44.55,45.1,14120498.0],["2025-10-29",45.1,45.58,44.75,45.22,17565063.0],["2025-10-30",45.22,45.73,44.08,44.38,20602465.0],["2025-10-31",44.38,44.95,43.9,43.97,21869281.0],["2025-11-03",43.97,44.15,42.8,43.08,22801112.0],["2025-11-04",43.08,43.8,43.0,43.43,13916265.0],["2025-11-05",43.43,43.43000030517578,42.6,43.06,10759346.0],["2025-11-06",43.06,43.92,43.060001373291016,43.86,14705730.0],["2025-11-07",43.86,43.97,43.35,43.6,10178918.0],["2025-11-10",43.6,44.45000076293945,43.16,44.45,13530821.0],["2025-11-11",44.45,44.45000076293945,43.21,43.73,12863401.0],["2025-11-12",43.73,44.8,43.6,44.6,17258765.0],["2025-11-13",44.6,45.07,44.17,44.77,15195811.0],["2025-11-14",44.77,45.3,44.11,44.14,10482857.0],["2025-11-17",44.14,44.27,42.99,43.42,10991849.0],["2025-11-18",43.42,43.57,42.78,43.02,9650698.0],["2025-11-19",43.02,44.68,43.01,44.3,16699030.0],["2025-11-20",44.3,44.96,44.03,44.4,13228320.0],["2025-11-21",44.4,44.66,43.46,43.48,13703529.0],["2025-11-24",43.48,44.1,42.99,43.12,12597425.0],["2025-11-25",43.12,44.55,43.06,43.98,11578374.0],["2025-11-26",43.98,44.45,43.11,43.5,11156244.0],["2025-11-27",43.5,44.57,43.03,43.95,10812871.0],["2025-11-28",43.95,44.0,43.26,43.52,7927983.0],["2025-12-01",43.52,44.02,43.1,43.69,10508936.0],["2025-12-02",43.69,44.73,43.65,43.88,10541330.0],["2025-12-03",43.88,43.94,43.0,43.06,10844523.0],["2025-12-04",43.06,43.400001525878906,42.87,43.4,7762287.0],["2025-12-05",43.4,45.66,43.23,45.4,20567183.0],["2025-12-08",45.4,46.06,45.2,45.51,16555689.0],["2025-12-09",45.51,45.51,44.5,44.62,11070089.0],["2025-12-10",44.62,44.88,44.09,44.7,9632983.0],["2025-12-11",44.7,45.27,44.25,44.99,12391800.0],["2025-12-12",44.99,45.35,44.13,45.3,16353151.0],["2025-12-15",45.3,46.63,44.8,46.01,21223784.0],["2025-12-16",46.01,46.27,45.02,45.19,14661686.0],["2025-12-17",45.19,47.44,45.05,46.85,23922359.0],["2025-12-18",46.85,47.0,46.2,46.87,14850368.0],["2025-12-19",46.87,47.15,46.05,46.5,14863422.0],["2025-12-22",46.5,46.77,45.82,46.36,13668349.0],["2025-12-23",46.36,47.38,46.2,46.53,15570298.0],["2025-12-24",46.53,46.6,46.04,46.28,12987156.0],["2025-12-25",46.28,47.65,46.13,46.94,15106393.0],["2025-12-26",46.94,47.51,46.43,46.68,13683943.0],["2025-12-29",46.68,47.22,46.01,46.14,13283088.0],["2025-12-30",46.14,46.13999938964844,45.0,45.57,16259850.0],["2025-12-31",45.57,45.79,45.24,45.5,9837547.0],["2026-01-05",45.5,48.42,45.5,48.27,28860655.0],["2026-01-06",48.27,50.2,48.27,49.67,26641763.0],["2026-01-07",49.67,50.88,49.14,50.17,18997915.0],["2026-01-08",50.17,50.16999816894531,48.25,49.0,17052285.0],["2026-01-09",49.0,49.5,48.23,48.81,14826646.0],["2026-01-12",48.81,49.98,48.22,49.44,21090131.0],["2026-01-13",49.44,51.92,49.25,51.03,21604373.0],["2026-01-14",51.03,51.029998779296875,49.4,49.58,22022925.0],["2026-01-15",49.58,50.04,48.6,48.83,17488492.0],["2026-01-16",48.83,49.22,47.12,47.52,23606410.0],["2026-01-19",47.52,47.85,46.98,47.52,15315929.0],["2026-01-20",47.52,48.88,47.17,48.29,22096717.0],["2026-01-21",48.29,48.75,47.71,47.92,18570896.0],["2026-01-22",47.92,48.74,46.81,46.9,16626344.0],["2026-01-23",46.9,46.900001525878906,45.06,45.73,43541140.0],["2026-01-26",45.73,47.7,45.5,46.93,36603868.0],["2026-01-27",46.93,49.4,46.84,48.5,36026388.0],["2026-01-28",48.5,49.2,47.74,48.34,26445829.0],["2026-01-29",48.34,49.9,47.85,49.62,31762397.0],["2026-01-30",49.62,50.7,49.0,49.72,21574882.0],["2026-02-02",49.72,50.07,48.01,48.34,28815301.0],["2026-02-03",48.34,48.99,47.52,48.31,20043186.0],["2026-02-04",48.31,48.97,48.06,48.7,14791119.0],["2026-02-05",48.7,49.29,47.2,47.83,16667157.0],["2026-02-06",47.83,48.0,47.22,47.47,12968047.0],["2026-02-09",47.47,49.1,47.470001220703125,48.97,14591971.0],["2026-02-10",48.97,49.38,48.28,49.17,13629249.0],["2026-02-11",49.17,49.66,48.4,48.77,10923111.0],["2026-02-12",48.77,48.9,48.1,48.18,10095834.0],["2026-02-13",48.18,48.4,47.31,47.39,11418065.0],["2026-02-24",47.39,47.77,46.08,46.41,18157576.0],["2026-02-25",46.41,46.69,45.73,45.9,25041297.0],["2026-02-26",45.9,45.96,44.63,44.8,19226018.0],["2026-02-27",44.8,45.08,44.34,44.48,13700174.0],["2026-03-02",44.48,44.47999954223633,43.39,43.59,24406491.0],["2026-03-03",43.59,44.93,43.12,44.12,29598450.0],["2026-03-04",44.12,44.119998931884766,41.78,42.61,28102694.0],["2026-03-05",42.61,43.05,42.39,42.63,22285839.0],["2026-03-06",42.63,43.11,42.3,42.69,13237322.0],["2026-03-09",42.69,42.689998626708984,41.21,42.2,16919124.0],["2026-03-10",42.2,42.95,42.20000076293945,42.68,15347046.0],["2026-03-11",42.68,42.99,42.3,42.61,12917488.0],["2026-03-12",42.61,42.7,41.94,42.18,12945908.0],["2026-03-13",42.18,42.34,41.74,41.93,12909497.0],["2026-03-16",41.93,42.5,41.49,42.11,13693676.0],["2026-03-17",42.11,43.45,42.1,42.73,25338992.0],["2026-03-18",42.73,43.33,42.33,43.08,17315958.0],["2026-03-19",43.08,43.08000183105469,42.0,42.39,17826552.0],["2026-03-20",42.39,42.5,41.71,41.72,13639090.0],["2026-03-23",41.72,41.720001220703125,39.19,39.42,31171483.0],["2026-03-24",39.42,39.88,38.82,39.29,22537413.0],["2026-03-25",39.29,39.95,39.06,39.49,20947453.0],["2026-03-26",39.49,39.4900016784668,37.13,37.74,44263850.0],["2026-03-27",37.74,37.7400016784668,36.92,37.32,24932387.0],["2026-03-30",37.32,37.31999969482422,36.39,36.68,25881168.0],["2026-03-31",36.68,37.27,36.29,36.34,26100586.0],["2026-04-01",36.34,37.14,36.34000015258789,37.02,26723353.0],["2026-04-02",37.02,37.02000045776367,36.17,36.36,17966772.0],["2026-04-03",36.36,36.55,36.04,36.09,13463690.0],["2026-04-07",36.09,36.18,35.51,35.69,16996625.0],["2026-04-08",35.69,37.96,35.689998626708984,37.7,37762008.0],["2026-04-09",37.7,37.70000076293945,36.85,36.95,14249285.0],["2026-04-10",36.95,38.28,36.95000076293945,37.77,27623163.0],["2026-04-13",37.77,37.77000045776367,37.11,37.52,11749290.0],["2026-04-14",37.52,37.96,37.31,37.77,15149917.0],["2026-04-15",37.77,38.31,37.61,37.7,16483415.0],["2026-04-16",37.7,38.07,37.59,37.87,18475068.0],["2026-04-17",37.87,37.869998931884766,37.34,37.52,16055948.0],["2026-04-20",37.52,37.71,37.35,37.63,13684082.0],["2026-04-21",37.63,38.07,37.23,37.35,14283526.0],["2026-04-22",37.35,37.72,36.93,37.08,20562343.0],["2026-04-23",37.08,37.48,36.66,36.88,14908646.0],["2026-04-24",36.88,36.880001068115234,36.1,36.78,16448252.0],["2026-04-27",36.78,36.94,36.54,36.67,13825820.0],["2026-04-28",36.67,37.06,36.37,36.63,15554852.0],["2026-04-29",36.63,37.15,36.5,36.64,33850861.0],["2026-04-30",36.64,38.71,36.62,36.67,73079729.0],["2026-05-06",36.67,37.3,36.5,36.66,49733199.0],["2026-05-07",36.66,37.76,36.65999984741211,37.44,66648138.0],["2026-05-08",37.44,37.54,36.92,37.31,33481680.0],["2026-05-11",37.31,38.6,37.05,37.95,76693434.0],["2026-05-12",37.95,38.06,37.41,37.56,32624063.0],["2026-05-13",37.56,37.560001373291016,35.98,36.48,59116103.0],["2026-05-14",36.48,36.61,35.8,35.99,31571496.0],["2026-05-15",35.99,36.25,35.12,35.36,30459127.0],["2026-05-18",35.36,35.36000061035156,34.53,34.75,23881049.0],["2026-05-19",34.75,34.99,34.34,34.71,19890390.0],["2026-05-20",34.71,34.8,34.32,34.54,17695822.0],["2026-05-21",34.54,35.34,34.0,34.05,38883694.0],["2026-05-22",34.05,34.21,33.63,33.82,22259516.0],["2026-05-25",33.82,34.5,33.67,33.83,26773758.0],["2026-05-26",33.83,34.5,33.48,33.8,48346381.0],["2026-05-27",33.8,33.99,33.17,33.46,34424508.0],["2026-05-28",33.46,33.57,32.84,33.39,34963534.0],["2026-05-29",33.39,34.07,33.29,33.83,42150539.0],["2026-06-01",33.83,33.92,33.05,33.58,24762195.0],["2026-06-02",33.58,33.65,33.06,33.24,23351941.0],["2026-06-03",33.24,33.5,32.78,32.88,22596228.0],["2026-06-04",32.88,33.11,32.32,32.49,20719788.0],["2026-06-05",32.49,34.19,32.4900016784668,32.82,61412958.0],["2026-06-08",32.82,33.5,32.7,33.0,39460540.0],["2026-06-09",33.0,33.25,32.8,33.14,21572492.0],["2026-06-10",33.14,34.1873,32.4071,34.0595,67478761.0],["2026-06-11",34.0595,35.0626,33.489,33.7644,44897894.0],["2026-06-12",33.7644,35.3774,33.2825,35.22,81310580.0],["2026-06-15",35.22,36.4593,35.161,35.9281,63363977.0],["2026-06-16",35.9281,36.1347,34.9151,35.4659,37575962.0],["2026-06-17",35.4659,35.7609,34.9151,35.22,27396583.0],["2026-06-18",35.22,35.2692,33.0267,33.1448,56679630.0],["2026-06-22",33.1448,36.2527,32.5547,35.8396,87223319.0],["2026-06-23",35.8396,36.5478,35.2987,35.5839,53786520.0],["2026-06-24",35.5839,35.9085,34.6004,35.2593,39022166.0],["2026-06-25",35.2593,37.2461,34.6889,36.2822,58784882.0],["2026-06-26",36.2822,36.4789,34.4234,34.4627,40409392.0],["2026-06-29",34.4627,35.8003,34.1676,35.1512,38710635.0],["2026-06-30",35.1512,35.3085,34.1086,34.7676,35998725.0],["2026-07-01",34.7676,38.2394,34.6397,38.1411,82243973.0],["2026-07-02",38.1411,39.4393,37.7772,37.8755,58355618.0],["2026-07-03",37.8755,38.5935,37.2756,38.0231,37025208.0],["2026-07-06",38.0231,38.6328,37.4231,38.1411,40940218.0],["2026-07-07",38.1411,38.141075134277344,36.6855,36.951,33035467.0],["2026-07-08",36.951,37.3739,36.7051,36.892,23395021.0],["2026-07-09",36.892,37.33,36.33,37.2,24675061.0],["2026-07-10",37.2,37.83,36.53,37.42,37152525.0],["2026-07-13",37.42,37.99,36.72,37.73,41959197.0],["2026-07-14",37.73,39.08,36.61,38.72,55916120.0],["2026-07-15",38.72,41.01,38.51,40.42,84728418.0],["2026-07-16",40.42,40.41999816894531,38.67,38.92,45664644.0],["2026-07-17",38.92,39.56,38.17,39.05,56677082.0],["2026-07-20",39.05,40.66,38.36,40.6,50998529.0],["2026-07-21",40.6,41.63,39.5,40.17,59365707.0],["2026-07-22",40.17,41.38,39.44,41.0,43868955.0],["2026-07-23",41.0,42.0,40.28,41.73,41744630.0],["2026-07-24",41.73,41.75,39.9,40.31,42230897.0],["2026-07-27",40.31,40.73,39.1,39.73,32573638.0],["2026-07-28",39.73,40.34,39.42,40.2,30084454.0],["2026-07-29",40.2,40.27,38.84,39.38,38138906.0],["2026-07-30",39.38,39.86,38.84,39.74,38998594.0],["2026-07-31",39.74,39.7400016784668,38.5,39.52,33251005.0],["2026-08-03",39.52,39.52000045776367,38.01,38.51,50839737.0],["2026-08-04",38.51,38.58,37.58,37.66,45673932.0],["2026-08-05",37.66,38.18,37.15,38.05,48505379.0],["2026-08-06",38.05,38.23,37.83,38.15,28718917.0],["2026-08-07",38.15,38.85,37.85,38.57,33985374.0],["2026-08-10",38.57,38.66,37.54,37.7,37156836.0],["2026-08-11",37.7,37.88,37.05,37.15,32492382.0],["2026-08-12",37.15,37.38,36.82,37.33,26218809.0],["2026-08-13",37.33,37.64,37.07,37.46,28205781.0],["2026-08-14",37.46,37.459999084472656,36.81,36.84,25699191.0],["2026-08-17",36.84,37.65,36.68,37.6,27473987.0],["2026-08-18",37.6,37.62,36.68,36.95,26528653.0],["2026-08-19",36.95,37.15,36.53,36.84,24888140.0],["2026-08-20",36.84,36.99,36.51,36.89,20314498.0],["2026-08-21",36.89,37.3,36.77,37.03,32506048.0],["2026-08-24",37.03,37.89,36.89,37.64,42831043.0],["2026-08-25",37.64,37.88,37.16,37.6,28913727.0],["2026-08-26",37.6,38.63,37.38,38.58,40775676.0],["2026-08-27",38.58,38.71,38.08,38.61,33143557.0],["2026-08-28",38.61,38.88,38.01,38.27,35446970.0],["2026-08-31",38.27,38.54,37.95,38.5,28231305.0],["2026-09-01",38.5,39.54,38.23,39.07,50895674.0],["2026-09-02",39.07,39.27,38.11,38.15,33193131.0],["2026-09-03",38.15,39.68,38.15,39.27,49363156.0],["2026-09-04",39.27,39.96,38.99,39.17,31514101.0],["2026-09-07",39.17,39.47,38.27,38.45,44212721.0],["2026-09-08",38.45,38.91,38.02,38.06,28881535.0],["2026-09-09",38.06,38.4,37.51,38.15,26302511.0],["2026-09-10",38.15,38.64,37.86,38.28,22690463.0],["2026-09-11",38.28,38.28,37.33,37.99,28214064.0],["2026-09-14",37.99,38.29,37.67,38.28,19675425.0]]}