{"t":"000651.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2009-12-04",3.9334,3.9757,3.8154,3.9334,49626590.0],["2009-12-07",3.9334,3.9378,3.8547,3.9378,47991902.0],["2009-12-08",3.9378,4.0252,3.9101,3.964,42002040.0],["2009-12-09",3.964,3.9640135765075684,3.8547,3.9203,46307629.0],["2009-12-10",3.9203,4.0981,3.920292854309082,4.0194,54765586.0],["2009-12-11",4.0194,4.0806,3.9742,4.0238,25312974.0],["2009-12-14",4.0238,4.0689,3.9276,4.0515,30085262.0],["2009-12-15",4.0515,4.1972,4.0092,4.1476,49921501.0],["2009-12-16",4.1476,4.1753,4.0558,4.0573,30506170.0],["2009-12-17",4.0573,4.0762,3.8882,3.9465,27670010.0],["2009-12-18",3.9465,3.946526527404785,3.8037,3.8183,32355012.0],["2009-12-21",3.8183,3.8897,3.8052,3.8897,19337212.0],["2009-12-22",3.8897,3.9757,3.7746,3.8037,20505219.0],["2009-12-23",3.8037,3.9072,3.7891,3.9043,33695823.0],["2009-12-24",3.9043,4.0515,3.8984,4.0223,33265196.0],["2009-12-25",4.0223,4.0733,4.0179,4.0354,30489956.0],["2009-12-28",4.0354,4.1622,4.0223,4.1404,47259317.0],["2009-12-29",4.1404,4.238,4.085,4.2205,40197688.0],["2009-12-30",4.2205,4.238,4.0806,4.222,30167807.0],["2009-12-31",4.222,4.238,4.1112,4.2176,40767943.0],["2010-01-04",4.2176,4.2409,4.1025,4.1039,27431771.0],["2010-01-05",4.1039,4.1433,3.9713,3.9844,50893893.0],["2010-01-06",3.9844,4.0281,3.8635,3.8984,90470152.0],["2010-01-07",3.8984,3.9115,3.6871,3.7308,140327976.0],["2010-01-08",3.7308,3.8168210983276367,3.6886,3.8168,60640334.0],["2010-01-11",3.8168,3.8853,3.6871,3.709,77899048.0],["2010-01-12",3.709,3.7979,3.6696,3.7731,54893915.0],["2010-01-13",3.7731,3.7731006145477295,3.6725,3.7017,55644249.0],["2010-01-14",3.7017,3.8329,3.7016892433166504,3.8299,52126277.0],["2010-01-15",3.8299,3.8401,3.7454,3.776,42881438.0],["2010-01-18",3.776,3.811,3.725,3.7731,36388047.0],["2010-01-19",3.7731,3.8081,3.7425,3.7891,39446913.0],["2010-01-20",3.7891,3.8095,3.6725,3.6857,36079440.0],["2010-01-21",3.6857,3.709,3.5399,3.5895,67238452.0],["2010-01-22",3.5895,3.5894734859466553,3.4598,3.4977,49349615.0],["2010-01-25",3.4977,3.6011,3.4976587295532227,3.5035,23513845.0],["2010-01-26",3.5035,3.5589,3.47,3.4918,33990770.0],["2010-01-27",3.4918,3.5224,3.4248,3.4962,44720884.0],["2010-01-28",3.4962,3.5691,3.4685,3.5574,23633604.0],["2010-01-29",3.5574,3.607,3.4758,3.4889,34069440.0],["2010-02-01",3.4889,3.5705,3.4685,3.5545,31380799.0],["2010-02-02",3.5545,3.5968,3.554497241973877,3.5632,18742179.0],["2010-02-03",3.5632,3.6769,3.4933,3.6551,37469731.0],["2010-02-04",3.6551,3.6550533771514893,3.537,3.5487,36312621.0],["2010-02-05",3.5487,3.5486669540405273,3.4262,3.4671,26211925.0],["2010-02-08",3.4671,3.4802,3.4277,3.4437,12626780.0],["2010-02-09",3.4437,3.4656,3.3228,3.3709,32555280.0],["2010-02-10",3.3709,3.4977,3.3708691596984863,3.4729,31868997.0],["2010-02-11",3.4729,3.5472,3.4685,3.5283,23909343.0],["2010-02-12",3.5283,3.5632,3.5093,3.5385,14019960.0],["2010-02-22",3.5385,3.5924,3.4831,3.556,25264944.0],["2010-02-23",3.556,3.5924,3.5414,3.5691,28412423.0],["2010-02-24",3.5691,3.658,3.5443,3.6434,51550694.0],["2010-02-25",3.6434,3.8911,3.643394708633423,3.7862,132165107.0],["2010-03-01",3.7862,3.8343,3.7454,3.7906,53094765.0],["2010-03-02",3.7906,3.8329,3.79058837890625,3.8081,42486788.0],["2010-03-03",3.8081,3.9013,3.7789,3.8999,46597444.0],["2010-03-04",3.8999,3.9728,3.7862,3.8168,55552507.0],["2010-03-05",3.8168,3.929,3.8124,3.9203,45706273.0],["2010-03-08",3.9203,3.9465,3.8839,3.9203,38507730.0],["2010-03-09",3.9203,3.9436,3.8358,3.862,35275789.0],["2010-03-10",3.862,3.8897,3.8052,3.8124,26558039.0],["2010-03-11",3.8124,3.8401,3.7527,3.7775,20138227.0],["2010-03-12",3.7775,3.8037,3.7483,3.7906,25120857.0],["2010-03-15",3.7906,3.79058837890625,3.6798,3.6871,17931240.0],["2010-03-16",3.6871,3.7425,3.6696,3.7308,13044927.0],["2010-03-17",3.7308,3.8518,3.730836868286133,3.827,30583342.0],["2010-03-18",3.827,3.9086,3.8212,3.8533,27539975.0],["2010-03-19",3.8533,3.929,3.8241,3.9218,32283272.0],["2010-03-22",3.9218,3.9436,3.8897,3.9101,25491797.0],["2010-03-23",3.9101,4.0194,3.8955,3.9932,49525814.0],["2010-03-24",3.9932,4.0806,3.9494,4.0354,48192819.0],["2010-03-25",4.0354,4.0369,3.8941,3.9057,37841409.0],["2010-03-26",3.9057,4.0369,3.8839,4.0209,20298359.0],["2010-03-29",4.0209,4.1812,3.9946,4.1083,44974131.0],["2010-03-30",4.1083,4.1462,4.0821,4.117,20276057.0],["2010-03-31",4.117,4.1243,4.0456,4.1097,25180931.0],["2010-04-01",4.1097,4.2249,4.0631,4.1812,52720481.0],["2010-04-02",4.1812,4.2249,4.1214,4.1506,26446250.0],["2010-04-06",4.1506,4.1855,3.9932,4.0004,39823633.0],["2010-04-07",4.0004,4.0077,3.8941,3.9188,45611802.0],["2010-04-08",3.9188,3.9975,3.8416,3.8911,46377032.0],["2010-04-09",3.8911,3.9436,3.8474,3.929,36793212.0],["2010-04-12",3.929,3.9509,3.8416,3.8737,32863833.0],["2010-04-13",3.8737,3.9349,3.7614,3.8911,52218273.0],["2010-04-14",3.8911,3.9057,3.8401,3.8693,24775175.0],["2010-04-15",3.8693,3.8693,3.7891,3.8197,26296949.0],["2010-04-16",3.8197,3.8853,3.8022,3.8562,24420133.0],["2010-04-19",3.8562,3.8561697006225586,3.5982,3.6361,85276220.0],["2010-04-20",3.6361,3.658,3.4714,3.4714,73940368.0],["2010-04-21",3.4714,3.5705,3.4714272022247314,3.5385,54419485.0],["2010-04-22",3.5385,3.6711,3.5122,3.6288,55139035.0],["2010-04-23",3.6288,3.6711,3.5822,3.6055,37318648.0],["2010-04-26",3.6055,3.6638,3.4539,3.4787,57133474.0],["2010-04-27",3.4787,3.5705,3.3942,3.4539,64065457.0],["2010-04-28",3.4539,3.5268,3.4262,3.4933,41542491.0],["2010-04-29",3.4933,3.4933,3.2339,3.2674,104842974.0],["2010-04-30",3.2674,3.3403,3.0911,3.2018,86907645.0],["2010-05-04",3.2018,3.2208,3.0998,3.1756,39113971.0],["2010-05-05",3.1756,3.2426,3.1187,3.2382,35162869.0],["2010-05-06",3.2382,3.2382493019104004,3.0605,3.0867,65026306.0],["2010-05-07",3.0867,3.0866851806640625,2.8856,2.9147,69121426.0],["2010-05-10",2.9147,2.9584,2.7806,2.9031,39928668.0],["2010-05-11",2.9031,3.0109,2.8564,2.8768,48897234.0],["2010-05-12",2.8768,2.9191,2.8273,2.9001,38318680.0],["2010-05-13",2.9001,3.0226,2.8856,3.0065,43765580.0],["2010-05-14",3.0065,3.0065298080444336,2.9264,2.9468,49956200.0],["2010-05-17",2.9468,2.9686,2.7952,2.82,56491781.0],["2010-05-18",2.82,2.871,2.7529,2.8681,55424013.0],["2010-05-19",2.8681,2.9351,2.8258,2.9031,46835103.0],["2010-05-20",2.9031,3.1042,2.8608,3.008,104973028.0],["2010-05-21",3.008,3.1042,2.9016,3.0896,86272301.0],["2010-05-24",3.0896,3.2397,3.089599132537842,3.2208,101876453.0],["2010-05-25",3.2208,3.220761775970459,2.9949,3.0328,106541680.0],["2010-05-26",3.0328,3.0619,2.9264,3.0022,73967387.0],["2010-05-27",3.0022,3.0575,2.9293,3.0342,50651246.0],["2010-05-31",3.0342,3.1479,3.0022,3.0605,69580447.0],["2010-06-01",3.0605,3.0896,2.9949,3.024,73999824.0],["2010-06-02",3.024,3.0721,2.9876,3.0619,35677296.0],["2010-06-03",3.0619,3.1319,3.0328,3.0532,59801924.0],["2010-06-04",3.0532,3.0896,2.922,2.9963,55849176.0],["2010-06-07",2.9963,2.996328353881836,2.8695,2.9133,63909610.0],["2010-06-08",2.9133,2.9409,2.8856,2.9307,31728094.0],["2010-06-09",2.9307,3.0605,2.9133,3.043,65587943.0],["2010-06-10",3.043,3.0809,2.9992,3.0342,49496953.0],["2010-06-11",3.0342,3.1333,3.034219264984131,3.0459,58150543.0],["2010-06-17",3.0459,3.0983,3.0386,3.04,25576546.0],["2010-06-18",3.04,3.0721,2.9147,2.9439,39858531.0],["2010-06-21",2.9439,3.04,2.9235,3.0328,30199384.0],["2010-06-22",3.0328,3.0969,3.0153,3.0517,33295549.0],["2010-06-23",3.0517,3.0896,3.0182,3.0605,31712206.0],["2010-06-24",3.0605,3.0867,3.0328,3.0459,18637953.0],["2010-06-25",3.0459,3.0459,2.9657,2.992,21379534.0],["2010-06-28",2.992,3.0036,2.9555,2.9614,14729330.0],["2010-06-29",2.9614,2.9861,2.7821,2.7923,45312030.0],["2010-06-30",2.7923,2.792297601699829,2.6961,2.7398,42737668.0],["2010-07-01",2.7398,2.7588,2.6611,2.6772,38301669.0],["2010-07-02",2.6772,2.6917,2.5795,2.6509,48358645.0],["2010-07-05",2.6509,2.6553,2.5679,2.6466,22482106.0],["2010-07-06",2.6466,2.8083,2.646562099456787,2.7763,59848610.0],["2010-07-07",2.7763,2.9424,2.7762670516967773,2.9278,69346593.0],["2010-07-08",2.9278,2.9657,2.887,2.9366,49653222.0],["2010-07-09",2.9366,3.0823,2.9031,3.0022,60428481.0],["2010-07-12",3.0022,3.0677,3.00215744972229,3.0459,53780354.0],["2010-07-13",3.0459,3.0458784103393555,2.9249,2.9496,33162306.0],["2010-07-14",2.9496,3.0145,2.9339,2.9585,29089607.0],["2010-07-15",2.9585,3.0078,2.9205,2.9227,25604596.0],["2010-07-16",2.9227,2.9339,2.8331,2.9137,24400926.0],["2010-07-19",2.9137,3.1086,2.8891,3.0929,65753334.0],["2010-07-20",3.0929,3.3303,3.0929102897644043,3.243,129200073.0],["2010-07-21",3.243,3.299,3.2004,3.2318,59663364.0],["2010-07-22",3.2318,3.2855,3.2138,3.2676,55992266.0],["2010-07-23",3.2676,3.3191,3.2474,3.2766,56420657.0],["2010-07-26",3.2766,3.3079,3.2139,3.2766,39938959.0],["2010-07-27",3.2766,3.2788,3.2027,3.225,46142092.0],["2010-07-28",3.225,3.3549,3.1982,3.346,76276931.0],["2010-07-29",3.346,3.3773,3.2833,3.3258,54499470.0],["2010-07-30",3.3258,3.3661,3.281,3.3482,41477054.0],["2010-08-02",3.3482,3.4938,3.337,3.4445,69293181.0],["2010-08-03",3.4445,3.4759,3.3818,3.3841,48570586.0],["2010-08-04",3.3841,3.4065,3.2586,3.3617,53957611.0],["2010-08-05",3.3617,3.3617,3.2474,3.2743,88358227.0],["2010-08-06",3.2743,3.3236,3.1646,3.3079,112068945.0],["2010-08-09",3.3079,3.3415,3.2698,3.3258,59577037.0],["2010-08-10",3.3258,3.3415,3.1959,3.1982,61467280.0],["2010-08-11",3.1982,3.2698,3.178,3.2586,39171143.0],["2010-08-12",3.2586,3.2743,3.1847,3.1959,39835312.0],["2010-08-13",3.1959,3.234,3.1579,3.225,45432516.0],["2010-08-16",3.225,3.3258,3.1803,3.3146,64212065.0],["2010-08-17",3.3146,3.4938,3.3146321773529053,3.458,137065924.0],["2010-08-18",3.458,3.6013,3.457967519760132,3.5767,144436116.0],["2010-08-19",3.5767,3.576667308807373,3.4804,3.5498,111963962.0],["2010-08-20",3.5498,3.5588,3.4154,3.4468,57388303.0],["2010-08-23",3.4468,3.4938,3.393,3.4109,40255370.0],["2010-08-24",3.4109,3.5229,3.3706,3.4736,53355498.0],["2010-08-25",3.4736,3.4938,3.3818,3.3885,38651109.0],["2010-08-26",3.3885,3.4445,3.3885,3.4042,31846543.0],["2010-08-27",3.4042,3.4154,3.3661,3.4042,41281136.0],["2010-08-30",3.4042,3.505,3.4042,3.4669,59772702.0],["2010-08-31",3.4669,3.4826,3.3729,3.402,88443043.0],["2010-09-01",3.402,3.4154,3.3146,3.3549,77974549.0],["2010-09-02",3.3549,3.4221,3.3034,3.3549,78780004.0],["2010-09-03",3.3549,3.505,3.3505,3.4378,77254600.0],["2010-09-06",3.4378,3.505,3.4378,3.4647,63220199.0],["2010-09-07",3.4647,3.4893,3.393,3.4311,45897424.0],["2010-09-08",3.4311,3.4602,3.402,3.4266,37096912.0],["2010-09-09",3.4266,3.4468,3.281,3.2922,75948070.0],["2010-09-10",3.2922,3.3482,3.281,3.2855,54615609.0],["2010-09-13",3.2855,3.346,3.285517930984497,3.3236,46307795.0],["2010-09-14",3.3236,3.3997,3.2922,3.3102,65461465.0],["2010-09-15",3.3102,3.310152769088745,3.1803,3.1959,76057639.0],["2010-09-16",3.1959,3.2161,3.0907,3.1422,55259011.0],["2010-09-17",3.1422,3.1534,3.0862,3.1063,32223436.0],["2010-09-21",3.1063,3.2094,3.1063477993011475,3.1691,42524010.0],["2010-09-27",3.1691,3.2027,3.1131,3.1803,44325281.0],["2010-09-28",3.1803,3.1847,3.1019,3.1108,43244425.0],["2010-09-29",3.1108,3.1601,3.0907,3.0952,34012547.0],["2010-09-30",3.0952,3.1959,3.0526,3.1758,44975639.0],["2010-10-08",3.1758,3.3214,3.1757757663726807,3.281,65096372.0],["2010-10-11",3.281,3.3975,3.281038284301758,3.393,82214362.0],["2010-10-12",3.393,3.4692,3.337,3.3594,92300242.0],["2010-10-13",3.3594,3.6954,3.3393,3.6954,242944431.0],["2010-10-14",3.6954,3.7827,3.6953673362731934,3.7066,225361947.0],["2010-10-15",3.7066,3.8656,3.5946,3.8185,166330374.0],["2010-10-18",3.8185,3.8275,3.6282,3.6707,122919457.0],["2010-10-19",3.6707,3.8633,3.6416,3.8477,92651806.0],["2010-10-20",3.8477,4.1254,3.7626,4.038,132971601.0],["2010-10-21",4.038,4.1724,3.9529,4.0201,108393600.0],["2010-10-25",4.0201,4.4232,4.020111083984375,4.2956,188497737.0],["2010-10-26",4.2956,4.4703,4.2284,4.4322,105915130.0],["2010-10-27",4.4322,4.5128,4.2217,4.2821,82005952.0],["2010-10-28",4.2821,4.3135,4.0716,4.1366,76528621.0],["2010-10-29",4.1366,4.3135,4.0716,4.1433,50167866.0],["2010-11-01",4.1433,4.3404,4.1432905197143555,4.318,67502617.0],["2010-11-02",4.318,4.4412,4.1881,4.2374,80423720.0],["2010-11-03",4.2374,4.2418,4.0783,4.0806,58942910.0],["2010-11-04",4.0806,4.1522,4.0089,4.1343,88355248.0],["2010-11-05",4.1343,4.1881,4.0358,4.1164,100800928.0],["2010-11-08",4.1164,4.215,4.0492,4.2015,96284663.0],["2010-11-09",4.2015,4.20151948928833,4.0537,4.0851,89480300.0],["2010-11-10",4.0851,4.08505916595459,3.9148,3.9865,135222521.0],["2010-11-11",3.9865,4.0716,3.9641,3.991,107316679.0],["2010-11-12",3.991,4.0044,3.6394,3.7312,146738107.0],["2010-11-15",3.7312,3.8208,3.7267,3.7939,85831061.0],["2010-11-16",3.7939,3.8118,3.5722,3.5968,93860667.0],["2010-11-17",3.5968,3.6416,3.5386,3.5588,54723053.0],["2010-11-18",3.5588,3.7648,3.5587503910064697,3.7312,85203753.0],["2010-11-19",3.7312,3.849900722503662,3.6819,3.8499,83804264.0],["2010-11-22",3.8499,3.8992,3.7648,3.8051,60929740.0],["2010-11-23",3.8051,3.8073,3.608,3.6506,62288592.0],["2010-11-24",3.6506,3.8342,3.6416,3.832,76036511.0],["2010-11-25",3.832,3.9372,3.831983804702759,3.926,84357563.0],["2010-11-26",3.926,3.9328,3.8253,3.8566,44192887.0],["2010-11-29",3.8566,3.926,3.7603,3.8947,47978097.0],["2010-11-30",3.8947,3.9417,3.6931,3.8902,70622639.0],["2010-12-01",3.8902,4.0492,3.8208,4.0246,112173304.0],["2010-12-02",4.0246,4.1052,3.9552,3.982,66819044.0],["2010-12-03",3.982,4.0671,3.9529,3.982,44664443.0],["2010-12-06",3.982,4.0806,3.9238,3.9462,59209898.0],["2010-12-07",3.9462,4.0313,3.8342,3.9552,41168216.0],["2010-12-08",3.9552,4.0604,3.9417,3.9529,45502380.0],["2010-12-09",3.9529,4.0067,3.8745,3.8745,51849199.0],["2010-12-10",3.8745,3.9104,3.785,3.8477,47153168.0],["2010-12-13",3.8477,4.0806,3.847661256790161,4.0716,79093659.0],["2010-12-14",4.0716,4.1164,4.0537,4.0985,67739430.0],["2010-12-15",4.0985,4.1007,3.9865,4.0134,44402752.0],["2010-12-16",4.0134,4.0425,3.9798,3.9932,34156046.0],["2010-12-17",3.9932,4.0604,3.9641,4.0134,33308616.0],["2010-12-20",4.0134,4.1545,3.982,4.0918,97193920.0],["2010-12-21",4.0918,4.2553,4.0537,4.2329,117981879.0],["2010-12-22",4.2329,4.2956,4.1321,4.1388,82205207.0],["2010-12-23",4.1388,4.1993,4.0425,4.0582,51804673.0],["2010-12-24",4.0582,4.1119,4.0089,4.0559,38434053.0],["2010-12-27",4.0559,4.1433,3.8969,3.9171,51763950.0],["2010-12-28",3.9171,3.9619,3.8297,3.8835,40739666.0],["2010-12-29",3.8835,3.935,3.8566,3.9238,35827086.0],["2010-12-30",3.9238,3.982,3.823,3.9708,44678881.0],["2010-12-31",3.9708,4.0739,3.9484,4.0604,59618182.0],["2011-01-04",4.0604,4.1164,4.0537,4.0694,45827456.0],["2011-01-05",4.0694,4.1142,4.0246,4.0291,43192517.0],["2011-01-06",4.0291,4.0873,4.0067,4.0425,33281720.0],["2011-01-07",4.0425,4.0694,3.9529,3.9641,42841597.0],["2011-01-10",3.9641,4.0044,3.8857,3.9081,38301176.0],["2011-01-11",3.9081,3.9529,3.8006,3.8521,53256602.0],["2011-01-12",3.8521,3.8745,3.8096,3.8387,32668052.0],["2011-01-13",3.8387,3.8813,3.8208,3.8678,27860287.0],["2011-01-14",3.8678,3.86781644821167,3.8006,3.8365,27958826.0],["2011-01-17",3.8365,3.8633,3.6506,3.6707,46479842.0],["2011-01-18",3.6707,3.6954,3.5856,3.6394,32384779.0],["2011-01-19",3.6394,3.729,3.6125,3.7155,42503475.0],["2011-01-20",3.7155,3.7155234813690186,3.5946,3.6147,29476443.0],["2011-01-21",3.6147,3.6931,3.5968,3.6304,37985131.0],["2011-01-24",3.6304,3.6573,3.561,3.617,28256107.0],["2011-01-25",3.617,3.6909,3.5834,3.6886,32462270.0],["2011-01-26",3.6886,3.8029,3.673,3.7514,33376492.0],["2011-01-27",3.7514,3.8365,3.6618,3.8208,36304743.0],["2011-01-28",3.8208,3.8745,3.767,3.8409,35682344.0],["2011-01-31",3.8409,3.8745,3.7939,3.8589,20381219.0],["2011-02-01",3.8589,3.8701,3.8073,3.8163,15339117.0],["2011-02-09",3.8163,3.9372,3.7626,3.888,36563050.0],["2011-02-10",3.888,4.1321,3.8656,4.1097,84857985.0],["2011-02-11",4.1097,4.2329,4.0649,4.1187,93291833.0],["2011-02-14",4.1187,4.3404,4.118654251098633,4.2553,102745848.0],["2011-02-15",4.2553,4.3941,4.2351,4.2732,119098577.0],["2011-02-16",4.2732,4.3538,4.2194,4.3157,85260718.0],["2011-02-17",4.3157,4.3292,4.2105,4.2553,63987840.0],["2011-02-18",4.2553,4.2754,4.1142,4.1455,69432595.0],["2011-02-21",4.1455,4.4344,4.1321,4.4076,109508002.0],["2011-02-22",4.4076,4.5128,4.2821,4.374,105988073.0],["2011-02-23",4.374,4.4456,4.2665,4.3381,65765531.0],["2011-02-24",4.3381,4.4524,4.2665,4.3964,48224419.0],["2011-02-25",4.3964,4.5957,4.3225,4.5083,93062910.0],["2011-02-28",4.5083,4.7637,4.508347511291504,4.7502,115338339.0],["2011-03-01",4.7502,4.9003,4.6786,4.7166,90229253.0],["2011-03-02",4.7166,4.8488,4.5912,4.804,76533956.0],["2011-03-03",4.804,4.9182,4.6248,4.6315,75547562.0],["2011-03-04",4.6315,4.8488,4.6114,4.8376,63772972.0],["2011-03-07",4.8376,5.1758,4.837571620941162,5.0593,116937956.0],["2011-03-08",5.0593,5.1242,4.963,5.0795,45386697.0],["2011-03-09",5.0795,5.1422,4.9831,5.0279,42653624.0],["2011-03-10",5.0279,5.0459,4.9115,4.9809,50885690.0],["2011-03-11",4.9809,5.0167,4.8756,4.9227,44975671.0],["2011-03-14",4.9227,4.9719,4.8152,4.9384,41428986.0],["2011-03-15",4.9384,4.938353538513184,4.6763,4.7928,72463768.0],["2011-03-16",4.7928,4.9719,4.7457,4.86,57719749.0],["2011-03-17",4.86,4.8599677085876465,4.683,4.7278,48425606.0],["2011-03-18",4.7278,4.8376,4.7256,4.7995,34078436.0],["2011-03-21",4.7995,4.963,4.7704,4.8264,47665652.0],["2011-03-22",4.8264,4.8779,4.6405,4.8264,42100380.0],["2011-03-23",4.8264,5.0503,4.7838,5.0257,50602795.0],["2011-03-24",5.0257,5.1422,5.0123,5.0436,53297716.0],["2011-03-25",5.0436,5.4087,5.04361629486084,5.3661,93960495.0],["2011-03-28",5.3661,5.4647,5.3191,5.3908,52731847.0],["2011-03-29",5.3908,5.4288,5.1556,5.1959,53485269.0],["2011-03-30",5.1959,5.2676,5.0839,5.2071,33832768.0],["2011-03-31",5.2071,5.207108497619629,4.9719,5.075,50229910.0],["2011-04-01",5.075,5.1175,4.9943,5.1108,33188657.0],["2011-04-06",5.1108,5.1153,4.916,5.0459,49112272.0],["2011-04-07",5.0459,5.3213,4.9764,5.2922,47141104.0],["2011-04-08",5.2922,5.4602,5.2519,5.3303,41373849.0],["2011-04-11",5.3303,5.4512,5.113,5.131,50868363.0],["2011-04-12",5.131,5.1959,5.0167,5.0839,35761315.0],["2011-04-13",5.0839,5.2497,4.954,5.2407,46988187.0],["2011-04-14",5.2407,5.240702152252197,5.0951,5.1287,34415286.0],["2011-04-15",5.1287,5.1735,4.9384,5.0503,46024837.0],["2011-04-18",5.0503,5.050334453582764,4.9675,4.9876,26622069.0],["2011-04-19",4.9876,4.9943,4.8712,4.9406,34935413.0],["2011-04-20",4.9406,5.0257,4.9272,4.9563,18158752.0],["2011-04-21",4.9563,5.01,4.9496,4.9585,16966574.0],["2011-04-22",4.9585,5.1534,4.958509922027588,5.0996,45775632.0],["2011-04-25",5.0996,5.1265,4.9473,5.0078,26414194.0],["2011-04-26",5.0078,5.0391,4.8801,4.8913,31266646.0],["2011-04-27",4.8913,4.9876,4.8331,4.8555,26002022.0],["2011-04-28",4.8555,4.9607,4.748,4.7905,35877476.0],["2011-04-29",4.7905,4.9384,4.790538787841797,4.9227,32638448.0],["2011-05-04",4.9227,4.9742,4.8264,4.86,20681950.0],["2011-05-05",4.86,4.9675,4.8599677085876465,4.8846,30976294.0],["2011-05-09",4.8846,5.1914,4.884603500366211,5.1153,77536501.0],["2011-05-10",5.1153,5.2474,5.115284442901611,5.1713,46518818.0],["2011-05-11",5.1713,5.2295,5.1287,5.1489,27087071.0],["2011-05-12",5.1489,5.3863,5.0772,5.2071,63541391.0],["2011-05-13",5.2071,5.2855,5.01,5.1847,41775573.0],["2011-05-16",5.1847,5.2295,5.0906,5.1466,20362029.0],["2011-05-17",5.1466,5.1892,5.0906,5.1108,25090232.0],["2011-05-18",5.1108,5.1959,5.0794,5.1735,20517395.0],["2011-05-19",5.1735,5.3124,5.1041,5.1063,31718539.0],["2011-05-20",5.1063,5.3258,5.0996,5.2721,58568942.0],["2011-05-23",5.2721,5.2855,5.0123,5.0324,53318328.0],["2011-05-24",5.0324,5.0503,4.9428,4.9719,34283716.0],["2011-05-25",4.9719,4.9899,4.8577,4.8756,29547399.0],["2011-05-26",4.8756,4.9496,4.7659,4.8286,23702928.0],["2011-05-27",4.8286,4.8734,4.7032,4.8129,28132297.0],["2011-05-30",4.8129,4.8756,4.7256,4.7928,35521528.0],["2011-05-31",4.7928,4.8723,4.7496,4.8677,24203475.0],["2011-06-01",4.8677,4.9404,4.811,4.9132,21900328.0],["2011-06-02",4.9132,4.913166522979736,4.7564,4.8382,23247770.0],["2011-06-03",4.8382,4.9518,4.8155,4.9268,22673419.0],["2011-06-07",4.9268,5.0086,4.8859,4.9768,19443651.0],["2011-06-08",4.9768,5.0517,4.9132,5.0245,22759358.0],["2011-06-09",5.0245,5.024467468261719,4.8178,4.8564,25996644.0],["2011-06-10",4.8564,4.8564,4.7019,4.7723,42800016.0],["2011-06-13",4.7723,4.82,4.6996,4.7723,21409148.0],["2011-06-17",4.7723,4.9291,4.772336006164551,4.8269,25940257.0],["2011-06-20",4.8269,4.9859,4.8064,4.8246,43471213.0],["2011-06-21",4.8246,5.054,4.82457971572876,5.0199,59654482.0],["2011-06-22",5.0199,5.1653,5.0154,5.0903,35784061.0],["2011-06-23",5.0903,5.2221,5.0495,5.1653,45100628.0],["2011-06-24",5.1653,5.3902,5.1562,5.288,71241343.0],["2011-06-27",5.288,5.372,5.2244,5.2698,39301958.0],["2011-06-28",5.2698,5.3379,5.213,5.2834,41467491.0],["2011-06-29",5.2834,5.3334,5.1608,5.2562,40735691.0],["2011-06-30",5.2562,5.4174,5.2175,5.3379,44757566.0],["2011-07-01",5.3379,5.4447,5.3334,5.3357,36576371.0],["2011-07-04",5.3357,5.4515,5.335658073425293,5.4061,51334019.0],["2011-07-05",5.4061,5.4265,5.3198,5.3357,23702719.0],["2011-07-06",5.3357,5.3379,5.1903,5.263,37596479.0],["2011-07-07",5.263,5.3947,5.2016,5.2403,50111751.0],["2011-07-08",5.2403,5.3425,5.213,5.3152,36608781.0],["2011-07-11",5.3152,5.3675,5.2266,5.3334,29043984.0],["2011-07-12",5.3334,5.4674,5.2584,5.3516,62609330.0],["2011-07-13",5.3516,5.5901,5.2811,5.5424,90551569.0],["2011-07-14",5.5424,5.5878,5.4242,5.4856,65504622.0],["2011-07-15",5.4856,5.5469,5.3629,5.4197,48558183.0],["2011-07-18",5.4197,5.4401,5.3198,5.4197,36875755.0],["2011-07-19",5.4197,5.41970157623291,5.1789,5.1926,61333392.0],["2011-07-20",5.1926,5.2357,5.1449,5.1926,32979248.0],["2011-07-21",5.1926,5.2425,5.1403,5.1903,42494630.0],["2011-07-22",5.1903,5.3788,5.190284252166748,5.3584,63995051.0],["2011-07-25",5.3584,5.3811,5.1517,5.2016,49500382.0],["2011-07-26",5.2016,5.2357,5.1585,5.2016,28305456.0],["2011-07-27",5.2016,5.394715309143066,5.1903,5.3947,47702933.0],["2011-07-28",5.3947,5.4106,5.3016,5.4038,32071759.0],["2011-07-29",5.4038,5.4242,5.238,5.263,25679968.0],["2011-08-01",5.263,5.2993,5.1971,5.2244,21695823.0],["2011-08-02",5.2244,5.224356651306152,5.0426,5.2016,28738460.0],["2011-08-03",5.2016,5.2175,5.0472,5.1108,29463043.0],["2011-08-04",5.1108,5.1903,5.0585,5.1108,23273106.0],["2011-08-05",5.1108,5.110783576965332,4.9177,5.0086,43162674.0],["2011-08-08",5.0086,5.0267,4.6451,4.8269,45287821.0],["2011-08-09",4.8269,4.9359,4.6792,4.8995,39441243.0],["2011-08-10",4.8995,5.0381,4.899537086486816,4.9631,32235930.0],["2011-08-11",4.9631,5.0767,4.8655,5.0472,28401132.0],["2011-08-12",5.0472,5.0858,4.9609,5.0086,32945540.0],["2011-08-15",5.0086,5.0245,4.9268,4.9972,28172066.0],["2011-08-16",4.9972,5.0131,4.9359,4.9972,17970037.0],["2011-08-17",4.9972,5.054,4.895,4.9472,27839832.0],["2011-08-18",4.9472,4.947237968444824,4.7019,4.7678,60837861.0],["2011-08-19",4.7678,4.767792224884033,4.5906,4.6792,39727900.0],["2011-08-22",4.6792,4.7564,4.5543,4.5702,36426656.0],["2011-08-23",4.5702,4.6383,4.570176601409912,4.636,20013451.0],["2011-08-24",4.636,4.736,4.636,4.6565,18187033.0],["2011-08-25",4.6565,4.8677,4.656492233276367,4.8428,32490090.0],["2011-08-26",4.8428,4.8518,4.7928,4.8359,18702894.0],["2011-08-29",4.8359,4.835937976837158,4.6338,4.6678,37030132.0],["2011-08-30",4.6678,4.736,4.6451,4.6678,19801887.0],["2011-08-31",4.6678,4.7542,4.6451,4.7542,19273646.0],["2011-09-01",4.7542,4.8291,4.7178,4.7587,17007391.0],["2011-09-02",4.7587,4.7678,4.6565,4.7246,16939268.0],["2011-09-05",4.7246,4.724635124206543,4.5656,4.577,23705491.0],["2011-09-06",4.577,4.577,4.2613,4.4021,45483757.0],["2011-09-07",4.4021,4.5134,4.3907,4.4929,19549413.0],["2011-09-08",4.4929,4.5656,4.4793,4.4975,28470521.0],["2011-09-09",4.4975,4.6065,4.4657,4.4952,25868108.0],["2011-09-13",4.4952,4.4952168464660645,4.3567,4.4452,16127977.0],["2011-09-14",4.4452,4.4884,4.3635,4.4521,16667451.0],["2011-09-15",4.4521,4.4975,4.4271,4.4611,9707404.0],["2011-09-19",4.4611,4.461146354675293,4.3612,4.3907,14065538.0],["2011-09-20",4.3907,4.3998,4.3021,4.3498,20515706.0],["2011-09-21",4.3498,4.5429,4.3339,4.4975,36870335.0],["2011-09-22",4.4975,4.5838,4.452059745788574,4.4521,23350959.0],["2011-09-23",4.4521,4.5429,4.3498,4.4498,23502962.0],["2011-09-26",4.4498,4.5338,4.3635,4.393,18538783.0],["2011-09-27",4.393,4.5429,4.393001556396484,4.5316,23739823.0],["2011-09-28",4.5316,4.6451,4.531560897827148,4.5611,25824159.0],["2011-09-29",4.5611,4.561089992523193,4.4634,4.4861,25216664.0],["2011-09-30",4.4861,4.5452,4.4066,4.5406,28297817.0],["2011-10-10",4.5406,4.5861,4.468,4.4816,15379888.0],["2011-10-11",4.4816,4.6042,4.2022,4.3044,50393197.0],["2011-10-12",4.3044,4.4589,4.2295,4.4066,30645234.0],["2011-10-13",4.4066,4.5043,4.3726,4.4203,27193802.0],["2011-10-14",4.4203,4.4475,4.3385,4.4203,14848670.0],["2011-10-17",4.4203,4.577,4.420259952545166,4.5429,31496638.0],["2011-10-18",4.5429,4.5543,4.4248,4.443,17114978.0],["2011-10-19",4.443,4.4929,4.3158,4.3339,24835913.0],["2011-10-20",4.3339,4.333944320678711,4.0909,4.1568,46137544.0],["2011-10-21",4.1568,4.2022,4.0568,4.0659,20963275.0],["2011-10-24",4.0659,4.309,4.065912246704102,4.2272,24974962.0],["2011-10-25",4.2272,4.3317,4.1954,4.3226,20824745.0],["2011-10-26",4.3226,4.5066,4.2703,4.4657,49084154.0],["2011-10-27",4.4657,4.5088,4.443,4.4702,17616029.0],["2011-10-28",4.4702,4.602,4.4702,4.5134,40873628.0],["2011-10-31",4.5134,4.5338,4.4634,4.4861,15884528.0],["2011-11-01",4.4861,4.5429,4.3839,4.4066,25212702.0],["2011-11-02",4.4066,4.4793,4.3158,4.4702,24290177.0],["2011-11-03",4.4702,4.627,4.470231533050537,4.5679,44223910.0],["2011-11-04",4.5679,4.6406,4.5656,4.6292,32470580.0],["2011-11-07",4.6292,4.6292338371276855,4.5179,4.5406,21213206.0],["2011-11-08",4.5406,4.5997,4.5111,4.5361,12661351.0],["2011-11-09",4.5361,4.5861,4.4793,4.5543,14177264.0],["2011-11-10",4.5543,4.554275035858154,4.4248,4.4657,24185790.0],["2011-11-11",4.4657,4.4929,4.3839,4.4044,20694110.0],["2011-11-14",4.4044,4.5429,4.404359817504883,4.5406,27330535.0],["2011-11-15",4.5406,4.540647506713867,4.4384,4.4521,19696517.0],["2011-11-16",4.4521,4.468,4.2931,4.3362,26526949.0],["2011-11-17",4.3362,4.3703,4.3044,4.3158,15521767.0],["2011-11-18",4.3158,4.315773010253906,4.2022,4.2226,23038906.0],["2011-11-21",4.2226,4.2249,4.0205,4.0864,75940415.0],["2011-11-22",4.0864,4.1159,4.0432,4.1113,22887446.0],["2011-11-23",4.1113,4.1409,4.0205,4.0546,19114525.0],["2011-11-24",4.0546,4.0932,3.9978,4.0727,10736210.0],["2011-11-25",4.0727,4.0886,4.0137,4.0546,12657673.0],["2011-11-28",4.0546,4.0841,3.9682,4.0546,25314913.0],["2011-11-29",4.0546,4.0841,3.9887,4.0591,23793735.0],["2011-11-30",4.0591,4.0614,3.9092,3.9523,23096563.0],["2011-12-01",3.9523,4.1159,3.952338933944702,4.025,40372796.0],["2011-12-02",4.025,4.0432,3.9523,3.9637,9799496.0],["2011-12-05",3.9637,3.9932,3.9069,3.9546,13968770.0],["2011-12-06",3.9546,3.9887,3.9115,3.9637,12342065.0],["2011-12-07",3.9637,3.9773,3.9342,3.9478,10993299.0],["2011-12-08",3.9478,3.9682,3.8342,3.8615,30766682.0],["2011-12-09",3.8615,3.8797,3.7252,3.7638,31888261.0],["2011-12-12",3.7638,3.7684,3.6979,3.7229,17843048.0],["2011-12-13",3.7229,3.757,3.6979,3.7252,21262253.0],["2011-12-14",3.7252,3.7661,3.6911,3.7275,16546690.0],["2011-12-15",3.7275,3.7706,3.6707,3.7456,24292925.0],["2011-12-16",3.7456,3.8797,3.7297,3.8683,25390923.0],["2011-12-19",3.8683,3.9024,3.7524,3.8501,23621825.0],["2011-12-20",3.8501,3.9046,3.8047,3.8615,25168449.0],["2011-12-21",3.8615,3.9569,3.8524,3.9024,28146481.0],["2011-12-22",3.9024,3.9523,3.8206,3.9183,23782238.0],["2011-12-23",3.9183,4.0205,3.8615,3.966,24336814.0],["2011-12-26",3.966,4.0023,3.891,3.9069,14329683.0],["2011-12-27",3.9069,3.9228,3.8161,3.8592,17970465.0],["2011-12-28",3.8592,3.8728,3.7388,3.7752,24706394.0],["2011-12-29",3.7752,3.8956,3.7706,3.832,20698012.0],["2011-12-30",3.832,3.9342,3.83195161819458,3.9274,36655446.0],["2012-01-04",3.9274,4.1204,3.9273533821105957,3.9751,45856496.0],["2012-01-05",3.9751,4.1,3.9523,4.0273,46826561.0],["2012-01-06",4.0273,4.0727,3.8774,3.9705,50223495.0],["2012-01-09",3.9705,4.1749,3.8887,4.159,59151881.0],["2012-01-10",4.159,4.2385,4.1113,4.2249,73222457.0],["2012-01-11",4.2249,4.22491455078125,4.0318,4.0773,82074091.0],["2012-01-12",4.0773,4.1227,3.9569,3.9864,62898795.0],["2012-01-18",3.9864,4.2284,3.9864115715026855,4.0435,63104630.0],["2012-01-19",4.0435,4.2581,4.043471813201904,4.2398,52147832.0],["2012-01-20",4.2398,4.322,4.2353,4.2855,37495438.0],["2012-01-30",4.2855,4.2878,4.1553,4.1919,19963000.0],["2012-01-31",4.1919,4.1919,4.1188,4.1553,14723902.0],["2012-02-01",4.1553,4.2467,4.1097,4.1896,22220614.0],["2012-02-02",4.1896,4.2627,4.0663,4.2467,53595588.0],["2012-02-03",4.2467,4.2923,4.1668,4.2581,38486920.0],["2012-02-06",4.2581,4.3654,4.2307,4.306,39419342.0],["2012-02-07",4.306,4.3083,4.169,4.2124,21918268.0],["2012-02-08",4.2124,4.3357,4.1782,4.3015,17770058.0],["2012-02-09",4.3015,4.3152,4.233,4.3015,24235934.0],["2012-02-10",4.3015,4.3722,4.2535,4.3289,25967472.0],["2012-02-13",4.3289,4.338,4.2124,4.2627,25594194.0],["2012-02-14",4.2627,4.2923,4.1942,4.201,22781930.0],["2012-02-15",4.201,4.2992,4.1896,4.2193,26526380.0],["2012-02-16",4.2193,4.2741,4.2079,4.2558,29528850.0],["2012-02-17",4.2558,4.3106,4.2238,4.2535,11809492.0],["2012-02-20",4.2535,4.3791,4.25352144241333,4.3426,34360352.0],["2012-02-21",4.3426,4.4499,4.3311,4.4499,36318076.0],["2012-02-22",4.4499,4.5572,4.4407,4.5138,43816668.0],["2012-02-23",4.5138,4.548,4.475,4.4955,25190082.0],["2012-02-24",4.4955,4.564,4.4818,4.5435,28874080.0],["2012-02-27",4.5435,4.6919,4.543483257293701,4.5891,41274334.0],["2012-02-28",4.5891,4.6462,4.5001,4.5321,26557248.0],["2012-02-29",4.5321,4.5891,4.5092,4.548,18623374.0],["2012-03-01",4.548,4.749,4.5184,4.6919,36631122.0],["2012-03-02",4.6919,4.8745,4.691887855529785,4.8426,60745660.0],["2012-03-05",4.8426,4.9453,4.7832,4.7923,37584990.0],["2012-03-06",4.7923,4.8654,4.749,4.8106,30964804.0],["2012-03-07",4.8106,4.9202,4.7627,4.8426,32257830.0],["2012-03-08",4.8426,4.9202,4.7878,4.8586,27713096.0],["2012-03-09",4.8586,4.9659,4.858559608459473,4.9316,27377826.0],["2012-03-12",4.9316,4.9499,4.7832,4.8563,27200808.0],["2012-03-13",4.8563,4.886,4.806,4.8608,28286860.0],["2012-03-14",4.8608,4.9453,4.6805,4.7033,50969264.0],["2012-03-15",4.7033,4.7923,4.6348,4.6919,32574176.0],["2012-03-16",4.6919,4.7786,4.6097,4.7261,26504474.0],["2012-03-19",4.7261,4.7604,4.6165,4.6622,27967642.0],["2012-03-20",4.6622,4.749,4.6165,4.6691,24052566.0],["2012-03-21",4.6691,4.7261,4.5435,4.6713,21643698.0],["2012-03-22",4.6713,4.7444,4.6257,4.7102,14973062.0],["2012-03-23",4.7102,4.7193,4.6348,4.6691,15053316.0],["2012-03-26",4.6691,4.7786,4.6439,4.7444,20271246.0],["2012-03-27",4.7444,4.8129,4.6759,4.6987,21375786.0],["2012-03-28",4.6987,4.7558,4.4704,4.5001,31202276.0],["2012-03-29",4.5001,4.5617,4.443,4.5458,27757480.0],["2012-03-30",4.5458,4.6759,4.5298,4.6417,27039882.0],["2012-04-05",4.6417,4.7809,4.6006,4.7627,23814256.0],["2012-04-06",4.7627,4.7923,4.6713,4.7581,16062320.0],["2012-04-09",4.7581,4.8289,4.6097,4.7832,17764406.0],["2012-04-10",4.7832,4.8586,4.701,4.854,23071506.0],["2012-04-11",4.854,4.9773,4.7832,4.9065,23009642.0],["2012-04-12",4.9065,4.9385,4.8517,4.9316,27595640.0],["2012-04-13",4.9316,4.9933,4.9088,4.9613,28913838.0],["2012-04-16",4.9613,5.0001,4.8654,4.9545,24636486.0],["2012-04-17",4.9545,4.975,4.7946,4.806,16925262.0],["2012-04-18",4.806,4.9682,4.806,4.9339,18817036.0],["2012-04-19",4.9339,4.9773,4.8654,4.8882,12815582.0],["2012-04-20",4.8882,4.9545,4.8654,4.9316,15528000.0],["2012-04-23",4.9316,4.959,4.7695,4.9202,28147188.0],["2012-04-24",4.9202,4.9202046394348145,4.7193,4.8289,28045912.0],["2012-04-25",4.8289,4.9179,4.7535,4.9156,22104276.0],["2012-04-26",4.9156,4.9887,4.9156,4.9248,25093196.0],["2012-04-27",4.9248,5.0092,4.924771308898926,4.9978,43343222.0],["2012-05-02",4.9978,5.1599,4.997830867767334,5.0618,39104262.0],["2012-05-03",5.0618,5.0617594718933105,4.9978,5.0184,35981074.0],["2012-05-04",5.0184,5.0914,5.0161,5.0344,48717108.0],["2012-05-07",5.0344,5.0983,5.0229,5.0846,37440130.0],["2012-05-08",5.0846,5.0937,4.991,5.0618,37414748.0],["2012-05-09",5.0618,5.0617594718933105,4.9453,5.0047,34063516.0],["2012-05-10",5.0047,5.0572,4.959,5.0161,19307516.0],["2012-05-11",5.0161,5.0344,4.9248,4.9316,27605708.0],["2012-05-14",4.9316,4.9682,4.8289,4.8654,23647168.0],["2012-05-15",4.8654,5.0595,4.865408897399902,5.0024,61376012.0],["2012-05-16",5.0024,5.0914,4.9156,4.9202,39845278.0],["2012-05-17",4.9202,5.0458,4.9065,4.9773,42962584.0],["2012-05-18",4.9773,4.9818,4.9088,4.9385,20922838.0],["2012-05-21",4.9385,5.0115,4.9042,4.9613,17628830.0],["2012-05-22",4.9613,5.0389,4.961299896240234,5.0115,31629536.0],["2012-05-23",5.0115,5.0755,4.9887,5.0115,26553282.0],["2012-05-24",5.0115,5.0412,4.9522,4.9613,16726612.0],["2012-05-28",4.9613,5.0412,4.822,5.0184,45590532.0],["2012-05-29",5.0184,5.1257,5.0183796882629395,5.0755,60406698.0],["2012-05-30",5.0755,5.1188,5.0526,5.1029,31993642.0],["2012-05-31",5.1029,5.2376,5.0595,5.2056,37546026.0],["2012-06-01",5.2056,5.233,5.1462,5.1554,17625478.0],["2012-06-04",5.1554,5.2033,5.0595,5.1211,30487118.0],["2012-06-05",5.1211,5.1577,5.0138,5.0481,25393934.0],["2012-06-06",5.0481,5.0823,5.0001,5.0298,15585464.0],["2012-06-07",5.0298,5.0983,4.8768,4.886,54625852.0],["2012-06-08",4.886,4.9362,4.806,4.8129,36300820.0],["2012-06-11",4.8129,4.9545,4.812895774841309,4.8928,38265990.0],["2012-06-12",4.8928,5.0435,4.854,4.9567,23918080.0],["2012-06-13",4.9567,5.0435,4.9408,5.0115,27585530.0],["2012-06-14",5.0115,5.0184,4.9042,4.9202,30061844.0],["2012-06-15",4.9202,5.0115,4.9111,4.9933,14217108.0],["2012-06-18",4.9933,5.0686,4.9773,5.0115,18939798.0],["2012-06-19",5.0115,5.0207,4.9088,4.943,13840112.0],["2012-06-20",4.943,5.0024,4.9088,4.9202,18347170.0],["2012-06-21",4.9202,4.9567,4.886,4.9522,17521750.0],["2012-06-25",4.9522,5.0207,4.8175,4.8517,23412334.0],["2012-06-26",4.8517,4.9202,4.7832,4.8357,21353842.0],["2012-06-27",4.8357,4.8654,4.6554,4.7033,32375670.0],["2012-06-28",4.7033,4.7901,4.7033,4.7467,25517788.0],["2012-06-29",4.7467,4.822,4.7033,4.7604,35970892.0],["2012-07-02",4.7604,4.8266,4.7261,4.7444,22475542.0],["2012-07-03",4.7444,4.9773,4.744401454925537,4.9316,29747548.0],["2012-07-04",4.9316,4.9978,4.854,4.886,10909432.0],["2012-07-05",4.886,4.9453,4.8175,4.9088,19080880.0],["2012-07-06",4.9088,5.035,4.908788204193115,5.0116,36659322.0],["2012-07-09",5.0116,5.0771,4.8293,4.9953,48674674.0],["2012-07-10",4.9953,5.0187,4.9041,5.0116,22651764.0],["2012-07-11",5.0116,5.0467,4.9322,5.035,22976940.0],["2012-07-12",5.035,5.0607,4.9509,5.0374,23083620.0],["2012-07-13",5.0374,5.194,5.0257,5.1683,32123104.0],["2012-07-16",5.1683,5.236,5.007,5.0911,22735784.0],["2012-07-17",5.0911,5.2664,5.091114521026611,5.1846,33267052.0],["2012-07-18",5.1846,5.2547,5.0163,5.1262,32077870.0],["2012-07-19",5.1262,5.1776,5.049,5.0818,19033508.0],["2012-07-20",5.0818,5.1122,5.0046,5.0233,19302938.0],["2012-07-23",5.0233,5.0584,4.9462,4.9906,19621156.0],["2012-07-24",4.9906,5.0374,4.9439,4.9719,11625520.0],["2012-07-25",4.9719,5.007,4.9532,4.9859,9619408.0],["2012-07-26",4.9859,5.049,4.957876682281494,4.9579,16069542.0],["2012-07-27",4.9579,5.0093,4.8737,4.9041,13309186.0],["2012-07-30",4.9041,5.0023,4.8924,4.9579,10279766.0],["2012-07-31",4.9579,5.0841,4.957876682281494,5.0818,18732072.0],["2012-08-01",5.0818,5.1215,5.0467,5.0911,17817744.0],["2012-08-02",5.0911,5.091114521026611,4.9322,4.9439,17091906.0],["2012-08-03",4.9439,4.9789,4.8153,4.8994,25117730.0],["2012-08-06",4.8994,4.9696,4.8761,4.9322,17394054.0],["2012-08-07",4.9322,4.9696,4.8714,4.9111,15734524.0],["2012-08-08",4.9111,4.9135,4.8106,4.827,27595012.0],["2012-08-09",4.827,4.9439,4.7989,4.9345,17203302.0],["2012-08-10",4.9345,4.9509,4.8807,4.8994,12050524.0],["2012-08-13",4.8994,4.9181,4.7826,4.7966,23849176.0],["2012-08-14",4.7966,4.8504,4.7054,4.7966,25332188.0],["2012-08-15",4.7966,4.8153,4.7218,4.7919,19680678.0],["2012-08-16",4.7919,4.8784,4.7592,4.8691,18734500.0],["2012-08-17",4.8691,4.9088,4.827,4.8737,17098892.0],["2012-08-20",4.8737,4.873726844787598,4.7124,4.7943,19663890.0],["2012-08-21",4.7943,4.8504,4.7171,4.7732,19746146.0],["2012-08-22",4.7732,4.7872,4.6002,4.6259,38064276.0],["2012-08-23",4.6259,4.661,4.5582,4.654,17161440.0],["2012-08-24",4.654,4.7428,4.647,4.7054,20738794.0],["2012-08-27",4.7054,4.7662,4.654,4.7428,15902524.0],["2012-08-28",4.7428,4.8293,4.7101,4.8106,18101556.0],["2012-08-29",4.8106,4.8691,4.756850242614746,4.7569,12268388.0],["2012-08-30",4.7569,4.7943,4.6961,4.7241,10256818.0],["2012-08-31",4.7241,4.8059,4.7241,4.7849,13912448.0],["2012-09-03",4.7849,4.9135,4.7218,4.8644,23175076.0],["2012-09-04",4.8644,4.9111,4.8317,4.8504,10166852.0],["2012-09-05",4.8504,4.9205,4.8387,4.8971,15036466.0],["2012-09-06",4.8971,4.9392,4.8691,4.9041,11243390.0],["2012-09-07",4.9041,5.0958,4.904112815856934,5.014,34528144.0],["2012-09-10",5.014,5.0724,5.0116,5.0514,19016516.0],["2012-09-11",5.0514,5.0911,4.9205,5.0023,24170070.0],["2012-09-12",5.0023,5.0724,4.8971,4.9462,20327096.0],["2012-09-13",4.9462,4.9742,4.8994,4.9041,11119502.0],["2012-09-14",4.9041,4.9462,4.8387,4.8948,19215434.0],["2012-09-17",4.8948,4.9041,4.8036,4.82,14953806.0],["2012-09-18",4.82,4.848,4.7826,4.82,8914356.0],["2012-09-19",4.82,4.9088,4.7942,4.862,14551688.0],["2012-09-20",4.862,4.8714,4.7615,4.7919,14504176.0],["2012-09-21",4.7919,4.791912078857422,4.64,4.7662,37583634.0],["2012-09-24",4.7662,4.7896,4.661,4.7685,14618546.0],["2012-09-25",4.7685,4.82,4.7241,4.7685,7948558.0],["2012-09-26",4.7685,4.8036,4.7452,4.7755,7178288.0],["2012-09-27",4.7755,5.0116,4.7568,4.9158,24410340.0],["2012-09-28",4.9158,5.042,4.8644,4.9976,26438090.0],["2012-10-08",4.9976,5.0444,4.9088,4.9298,10122786.0],["2012-10-09",4.9298,5.0677,4.929826259613037,5.0561,22369186.0],["2012-10-10",5.0561,5.0864,5.014,5.0607,12274494.0],["2012-10-11",5.0607,5.0631,4.9462,5.0163,12566468.0],["2012-10-12",5.0163,5.0771,5.0046,5.0374,12066820.0],["2012-10-15",5.0374,5.1215,5.035,5.0724,11714284.0],["2012-10-16",5.0724,5.0935,5.014,5.0701,9889214.0],["2012-10-17",5.0701,5.0911,4.9742,4.9976,14944978.0],["2012-10-18",4.9976,5.0748,4.9696,5.0748,23272086.0],["2012-10-19",5.0748,5.1168,5.042,5.0958,13142592.0],["2012-10-22",5.0958,5.1379,5.0607,5.1192,10668284.0],["2012-10-23",5.1192,5.1402,5.0187,5.0397,12813446.0],["2012-10-24",5.0397,5.1122,5.0093,5.0257,10871670.0],["2012-10-25",5.0257,5.0584,4.9976,5.014,9203002.0],["2012-10-26",5.014,5.014,4.8293,4.9415,18276976.0],["2012-10-29",4.9415,4.9485,4.8737,4.9041,12282566.0],["2012-10-30",4.9041,5.0257,4.8924,5.0046,14866226.0],["2012-10-31",5.0046,5.4581,5.004627227783203,5.3973,71469390.0],["2012-11-01",5.3973,5.5539,5.3553,5.4581,48853678.0],["2012-11-02",5.4581,5.458105564117432,5.3716,5.4277,26633640.0],["2012-11-05",5.4277,5.4932,5.4043,5.4441,28703696.0],["2012-11-06",5.4441,5.561,5.4254,5.4441,43541470.0],["2012-11-07",5.4441,5.4675,5.3716,5.3997,24247956.0],["2012-11-08",5.3997,5.4488,5.3506,5.3786,19969680.0],["2012-11-09",5.3786,5.3997,5.3085,5.3295,19738288.0],["2012-11-12",5.3295,5.402,5.3132,5.3389,23195688.0],["2012-11-13",5.3389,5.395,5.2477,5.2758,17384788.0],["2012-11-14",5.2758,5.3225,5.2244,5.3179,14715896.0],["2012-11-15",5.3179,5.3856,5.2641,5.3529,17259398.0],["2012-11-16",5.3529,5.3576,5.229,5.3179,17924364.0],["2012-11-19",5.3179,5.341229438781738,5.2244,5.3412,14350962.0],["2012-11-20",5.3412,5.3973,5.3225,5.388,24809094.0],["2012-11-21",5.388,5.4277,5.3412,5.3927,15339366.0],["2012-11-22",5.3927,5.392653942108154,5.2875,5.3038,15941652.0],["2012-11-23",5.3038,5.3786,5.2851,5.3763,14756422.0],["2012-11-26",5.3763,5.3927,5.236,5.2805,17614062.0],["2012-11-27",5.2805,5.3179,5.2384,5.2664,13537244.0],["2012-11-28",5.2664,5.3062,5.2267,5.2664,12682906.0],["2012-11-29",5.2664,5.3295,5.2337,5.2945,19461856.0],["2012-11-30",5.2945,5.5025,5.2851,5.4862,37131054.0],["2012-12-03",5.4862,5.5212,5.3763,5.4371,26731972.0],["2012-12-04",5.4371,5.4371,5.3529,5.3716,23068446.0],["2012-12-05",5.3716,5.5843,5.3623,5.5563,54594440.0],["2012-12-06",5.5563,5.6404,5.5142,5.5399,30999476.0],["2012-12-07",5.5399,5.539918422698975,5.049,5.2688,193589136.0],["2012-12-10",5.2688,5.3295,5.236,5.2945,51333322.0],["2012-12-11",5.2945,5.3202,5.1963,5.2828,29588222.0],["2012-12-12",5.2828,5.374,5.2664,5.3389,27880354.0],["2012-12-13",5.3389,5.4511,5.3015,5.423,23519452.0],["2012-12-14",5.423,5.6077,5.423042297363281,5.6054,46276310.0],["2012-12-17",5.6054,5.7363,5.5189,5.6568,40658546.0],["2012-12-18",5.6568,5.6848,5.5633,5.6568,35219758.0],["2012-12-19",5.6568,5.656794548034668,5.5656,5.6217,37479040.0],["2012-12-20",5.6217,5.8344,5.5563,5.8041,45514852.0],["2012-12-21",5.8041,6.1149,5.8040571212768555,5.984,97907890.0],["2012-12-24",5.984,6.0027,5.8531,5.956,44730036.0],["2012-12-25",5.956,6.1149,5.9396,6.0308,37642720.0],["2012-12-26",6.0308,6.0542,5.9256,5.9934,33245612.0],["2012-12-27",5.9934,6.0168,5.8298,5.9022,43291790.0],["2012-12-28",5.9022,5.9466,5.8321,5.9373,33747342.0],["2012-12-31",5.9373,5.9981,5.9022,5.9607,55346508.0],["2013-01-04",5.9607,6.0892,5.8368,5.9186,56420406.0],["2013-01-07",5.9186,6.1617,5.9022,6.1617,46611388.0],["2013-01-08",6.1617,6.1827,6.0261,6.0775,32965300.0],["2013-01-09",6.0775,6.122,6.0098,6.0939,36976160.0],["2013-01-10",6.0939,6.1921,6.0308,6.0495,34551052.0],["2013-01-11",6.0495,6.122,6.0214,6.0775,33689132.0],["2013-01-14",6.0775,6.3347,6.0542,6.3136,38622962.0],["2013-01-15",6.3136,6.4679,6.2996,6.3347,25886526.0],["2013-01-16",6.3347,6.4562,6.1687,6.2248,39109960.0],["2013-01-17",6.2248,6.3347,6.217798709869385,6.2178,29177290.0],["2013-01-18",6.2178,6.725,6.217798709869385,6.6152,63041152.0],["2013-01-21",6.6152,6.7718,6.5217,6.711,43383930.0],["2013-01-22",6.711,6.711014270782471,6.5334,6.5684,38163352.0],["2013-01-23",6.5684,6.6339,6.5217,6.6245,23880454.0],["2013-01-24",6.6245,6.7695,6.5427,6.5848,39187816.0],["2013-01-25",6.5848,6.7671,6.5825,6.6128,27709602.0],["2013-01-28",6.6128,6.8957,6.6128387451171875,6.8022,35643862.0],["2013-01-29",6.8022,6.9728,6.7508,6.8723,32962676.0],["2013-01-30",6.8723,6.9307,6.8139,6.8653,24992896.0],["2013-01-31",6.8653,6.8933,6.7321,6.8419,34454656.0],["2013-02-01",6.8419,6.9307,6.704,6.9261,40668900.0],["2013-02-04",6.9261,6.9260663986206055,6.7741,6.8022,34124512.0],["2013-02-05",6.8022,6.8606,6.6947,6.8256,32571552.0],["2013-02-06",6.8256,6.8372,6.6993,6.7344,31760370.0],["2013-02-07",6.7344,6.8536,6.5474,6.7975,36257892.0],["2013-02-08",6.7975,7.0102,6.7087,6.9448,43144806.0],["2013-02-18",6.9448,6.9868,6.8045,6.8396,23331334.0],["2013-02-19",6.8396,6.8676,6.6409,6.6666,26835282.0],["2013-02-20",6.6666,6.7601,6.6175,6.711,23925484.0],["2013-02-21",6.711,6.711014270782471,6.3604,6.5451,44375250.0],["2013-02-22",6.5451,6.5614,6.4282,6.4422,25229228.0],["2013-02-25",6.4422,6.5684,6.4399,6.5474,26461698.0],["2013-02-26",6.5474,6.6175,6.4305,6.4399,29330338.0],["2013-02-27",6.4399,6.5427,6.3954,6.5287,23123336.0],["2013-02-28",6.5287,6.8139,6.528688430786133,6.7905,35227448.0],["2013-03-01",6.7905,6.9541,6.7578,6.9331,38262270.0],["2013-03-04",6.9331,6.933079719543457,6.4749,6.6292,63103590.0],["2013-03-05",6.6292,6.718,6.5451,6.6128,44679632.0],["2013-03-06",6.6128,6.6876,6.4983,6.5357,53679632.0],["2013-03-07",6.5357,6.53570032119751,6.3347,6.4095,48768430.0],["2013-03-08",6.4095,6.4726,6.3534,6.4422,20703418.0],["2013-03-11",6.4422,6.4866,6.3487,6.4632,23556312.0],["2013-03-12",6.4632,6.5427,6.3347,6.3931,33948790.0],["2013-03-13",6.3931,6.4118,6.2061,6.2435,26163804.0],["2013-03-14",6.2435,6.4188,6.129,6.337,27789332.0],["2013-03-15",6.337,6.5918,6.3136,6.4983,36312976.0],["2013-03-18",6.4983,6.5451,6.3674,6.4282,23158204.0],["2013-03-19",6.4282,6.4749,6.316,6.3674,22034290.0],["2013-03-20",6.3674,6.673615455627441,6.3207,6.6736,46383266.0],["2013-03-21",6.6736,6.7905,6.6269,6.7811,30741920.0],["2013-03-22",6.7811,6.8232,6.718,6.7788,26316306.0],["2013-03-25",6.7788,6.8209,6.6432,6.6853,18812760.0],["2013-03-26",6.6853,6.7321,6.538,6.6666,23271792.0],["2013-03-27",6.6666,6.9074,6.6619,6.7858,23232500.0],["2013-03-28",6.7858,6.863,6.6619,6.7648,26846016.0],["2013-03-29",6.7648,6.8209,6.6736,6.6783,14076072.0],["2013-04-01",6.6783,6.8022,6.5451,6.7905,24726446.0],["2013-04-02",6.7905,6.8957,6.6643,6.7204,24571454.0],["2013-04-03",6.7204,6.8489,6.6783,6.7087,20600876.0],["2013-04-08",6.7087,6.8185,6.4703,6.7671,30379882.0],["2013-04-09",6.7671,6.7882,6.6713,6.7297,26389616.0],["2013-04-10",6.7297,6.729714870452881,6.1781,6.3393,107555634.0],["2013-04-11",6.3393,6.3464,6.2295,6.2458,53147500.0],["2013-04-12",6.2458,6.2505,6.0659,6.1243,66685620.0],["2013-04-15",6.1243,6.2342,6.0892,6.2225,38197150.0],["2013-04-16",6.2225,6.3487,6.171,6.2856,28711460.0],["2013-04-17",6.2856,6.3767,6.2832,6.3113,19713212.0],["2013-04-18",6.3113,6.3978,6.2832,6.316,22130666.0],["2013-04-19",6.316,6.51,6.3113,6.4656,30256434.0],["2013-04-22",6.4656,6.4913,6.15,6.2038,63986554.0],["2013-04-23",6.2038,6.2178,5.9139,5.9794,75602674.0],["2013-04-24",5.9794,6.1968,5.9653,6.1009,53050310.0],["2013-04-25",6.1009,6.1921,5.9794,6.1009,39024178.0],["2013-04-26",6.1009,6.1804,6.0331,6.0775,22424566.0],["2013-05-02",6.0775,6.1079,5.9607,6.0869,48368842.0],["2013-05-03",6.0869,6.2996,6.0775,6.2248,31432956.0],["2013-05-06",6.2248,6.309,6.1968,6.2809,25282590.0],["2013-05-07",6.2809,6.2903,6.1781,6.2458,28106776.0],["2013-05-08",6.2458,6.4048,6.245848655700684,6.3838,29998714.0],["2013-05-09",6.3838,6.4141,6.2155,6.2692,31042096.0],["2013-05-10",6.2692,6.309,6.2201,6.2996,17251234.0],["2013-05-13",6.2996,6.33,6.1009,6.1383,42811060.0],["2013-05-14",6.1383,6.1477,5.8672,5.9022,70831188.0],["2013-05-15",5.9022,5.9724,5.9022,5.963,23157646.0],["2013-05-16",5.963,6.0308,5.8812,5.984,37608834.0],["2013-05-17",5.984,6.051835060119629,5.8905,6.0518,43139242.0],["2013-05-20",6.0518,6.517,6.0331,6.4375,77318162.0],["2013-05-21",6.4375,6.6432,6.437526226043701,6.5264,64767278.0],["2013-05-22",6.5264,6.5544,6.4025,6.4773,36530776.0],["2013-05-23",6.4773,6.496,6.2552,6.2622,42641636.0],["2013-05-24",6.2622,6.3861,6.262210845947266,6.3207,30725538.0],["2013-05-27",6.3207,6.3791,6.2131,6.2739,32791188.0],["2013-05-28",6.2739,6.4001,6.2178,6.3954,28539948.0],["2013-05-29",6.3954,6.4586,6.316,6.33,30666782.0],["2013-05-30",6.33,6.3674,6.2692,6.2832,23609206.0],["2013-05-31",6.2832,6.3417,6.2645,6.2669,16539634.0],["2013-06-03",6.2669,6.3323,6.1897,6.2061,24510598.0],["2013-06-04",6.2061,6.2529,6.0448,6.0869,29803362.0],["2013-06-05",6.0869,6.1266,5.9981,6.0775,22701894.0],["2013-06-06",6.0775,6.1313,6.0495,6.1103,18236792.0],["2013-06-07",6.1103,6.129,5.8999,5.9513,34190778.0],["2013-06-13",5.9513,5.951320171356201,5.6568,5.755,45818384.0],["2013-06-14",5.755,5.8391,5.7012,5.762,27025786.0],["2013-06-17",5.762,5.8064,5.5867,5.61,55153062.0],["2013-06-18",5.61,5.956,5.610044002532959,5.9163,44602922.0],["2013-06-19",5.9163,6.0612,5.8648,5.9583,47641368.0],["2013-06-20",5.9583,6.1243,5.7433,5.8181,64642330.0],["2013-06-21",5.8181,5.9046,5.6474,5.8672,45489806.0],["2013-06-24",5.8672,5.867171764373779,5.6147,5.6287,57006872.0],["2013-06-25",5.6287,5.628745079040527,5.3529,5.582,66986998.0],["2013-06-26",5.582,5.7737,5.581994533538818,5.7503,45841076.0],["2013-06-27",5.7503,5.9443,5.7502946853637695,5.8391,45836308.0],["2013-06-28",5.8391,6.0074,5.8017,5.8578,49864092.0],["2013-07-01",5.8578,5.9069,5.6217,5.8321,36846182.0],["2013-07-02",5.8321,5.8602,5.7293,5.7783,33574190.0],["2013-07-03",5.7783,5.8415,5.7293,5.7994,28256876.0],["2013-07-04",5.7994,6.0518,5.7667,6.0238,42474576.0],["2013-07-05",6.0238,6.1921,6.0027,6.0191,27161202.0],["2013-07-08",6.0191,6.0939,5.9396,6.0074,15325914.0],["2013-07-09",6.0074,6.0846,5.9022,5.9466,16885000.0],["2013-07-10",5.9466,6.0542,5.8625,6.0495,21888628.0],["2013-07-11",6.0495,6.2489,5.9522,6.1832,51389404.0],["2013-07-12",6.1832,6.2853,6.0033,6.03,31361198.0],["2013-07-15",6.03,6.12,5.9498,5.9766,35759544.0],["2013-07-16",5.9766,6.1443,5.9133,6.137,34074020.0],["2013-07-17",6.137,6.2002,6.0422,6.1249,29504612.0],["2013-07-18",6.1249,6.12487268447876,5.9231,5.962,36663192.0],["2013-07-19",5.962,5.9936,5.6167,5.6459,55983782.0],["2013-07-22",5.6459,5.7456,5.6313,5.7285,23470366.0],["2013-07-23",5.7285,5.9571,5.728543281555176,5.889,31202080.0],["2013-07-24",5.889,6.103,5.889020919799805,5.996,35844228.0],["2013-07-25",5.996,6.1273,5.996,6.0446,36254296.0],["2013-07-26",6.0446,6.2294,5.9838,6.1978,40318780.0],["2013-07-29",6.1978,6.2051,6.0179,6.0787,34911862.0],["2013-07-30",6.0787,6.2367,6.0495,6.137,28898078.0],["2013-07-31",6.137,6.4896,6.137029647827148,6.3291,53294300.0],["2013-08-01",6.3291,6.4799,6.2489,6.3218,39944724.0],["2013-08-02",6.3218,6.4604,6.2464,6.2537,31006160.0],["2013-08-05",6.2537,6.3923,6.1516,6.368,30494798.0],["2013-08-06",6.368,6.4896,6.2805,6.4385,36416958.0],["2013-08-07",6.4385,6.5674,6.43853235244751,6.4799,29576726.0],["2013-08-08",6.4799,6.5917,6.479866981506348,6.5601,33092540.0],["2013-08-09",6.5601,6.6598,6.4726,6.565,21619206.0],["2013-08-12",6.565,6.7133,6.564969539642334,6.6841,28141054.0],["2013-08-13",6.6841,6.7254,6.5115,6.6039,27183480.0],["2013-08-14",6.6039,6.6865,6.565,6.6136,27853688.0],["2013-08-15",6.6136,6.6647,6.5285,6.565,23878416.0],["2013-08-16",6.565,6.6379,6.4872,6.5163,30748056.0],["2013-08-19",6.5163,6.8446,6.5163,6.8081,45503470.0],["2013-08-20",6.8081,6.937,6.6865,6.8081,40854074.0],["2013-08-21",6.8081,6.9297,6.5358,6.5674,55515850.0],["2013-08-22",6.5674,6.6817,6.4945,6.5723,28972540.0],["2013-08-23",6.5723,6.6185,6.2392,6.3218,63050378.0],["2013-08-26",6.3218,6.4312,6.244,6.4191,38044750.0],["2013-08-27",6.4191,6.441,6.3218,6.3923,15020096.0],["2013-08-28",6.3923,6.4166,6.2732,6.3291,20853260.0],["2013-08-29",6.3291,6.3656,6.2319,6.2659,19072006.0],["2013-08-30",6.2659,6.3607,6.2124,6.3388,19883108.0],["2013-09-02",6.3388,6.3802,6.2221,6.261,38212238.0],["2013-09-03",6.261,6.3632,6.2489,6.3218,25435880.0],["2013-09-04",6.3218,6.3777,6.2902,6.3632,17759846.0],["2013-09-05",6.3632,6.3802,6.2002,6.2683,31031450.0],["2013-09-06",6.2683,6.2999,6.1468,6.2002,29797338.0],["2013-09-09",6.2002,6.3121,6.1759,6.2732,37318336.0],["2013-09-10",6.2732,6.4677,6.273192405700684,6.4458,49014540.0],["2013-09-11",6.4458,6.5917,6.4191,6.4677,53277050.0],["2013-09-12",6.4677,6.6306,6.4483,6.5528,45772510.0],["2013-09-16",6.5528,6.552812576293945,6.2319,6.3607,61319990.0],["2013-09-17",6.3607,6.360725402832031,6.1881,6.2805,35413462.0],["2013-09-18",6.2805,6.317,6.2124,6.2489,19837158.0],["2013-09-23",6.2489,6.4385,6.24887752532959,6.4166,29366946.0],["2013-09-24",6.4166,6.4264,6.2489,6.3705,37766624.0],["2013-09-25",6.3705,6.9321,6.3704514503479,6.9297,87946558.0],["2013-09-26",6.9297,6.929691314697266,6.5747,6.6039,61868538.0],["2013-09-27",6.6039,6.8446,6.5163,6.6306,52915108.0],["2013-09-30",6.6306,6.6938,6.4215,6.458,33185100.0],["2013-10-08",6.458,6.4653,6.334,6.4288,38054190.0],["2013-10-09",6.4288,6.4653,6.3583,6.4337,26125140.0],["2013-10-10",6.4337,6.6914,6.3656,6.5869,50553878.0],["2013-10-11",6.5869,6.6744,6.5407,6.5844,33738874.0],["2013-10-14",6.5844,6.9832,6.584419250488281,6.7838,77133722.0],["2013-10-15",6.7838,6.8713,6.7279,6.8227,26374722.0],["2013-10-16",6.8227,6.822703838348389,6.5358,6.5723,32020154.0],["2013-10-17",6.5723,6.6622,6.4896,6.5528,29825032.0],["2013-10-18",6.5528,6.6647,6.5358,6.565,22920666.0],["2013-10-21",6.565,6.796,6.564969539642334,6.7814,53023484.0],["2013-10-22",6.7814,6.8324,6.6087,6.6282,28747734.0],["2013-10-23",6.6282,6.7498,6.5601,6.5966,36408074.0],["2013-10-24",6.5966,6.8446,6.5771,6.7935,57754480.0],["2013-10-25",6.7935,7.0731,6.7643,6.8738,70716738.0],["2013-10-28",6.8738,7.219,6.873765468597412,7.061,65531378.0],["2013-10-29",7.061,7.219,6.8859,7.1607,58595696.0],["2013-10-30",7.1607,7.805,7.1291,7.6008,100579810.0],["2013-10-31",7.6008,7.6081,7.433,7.4889,37493528.0],["2013-11-01",7.4889,7.6275,7.3212,7.4403,41669842.0],["2013-11-04",7.4403,7.5473,7.2701,7.5035,39152772.0],["2013-11-05",7.5035,7.5035176277160645,7.2506,7.2628,51395360.0],["2013-11-06",7.2628,7.3163,7.0877,7.1242,39380382.0],["2013-11-07",7.1242,7.124207496643066,6.9321,7.0537,43482886.0],["2013-11-08",7.0537,7.112,6.9662,7.0245,30815434.0],["2013-11-11",7.0245,7.1096,6.9054,7.0051,25921472.0],["2013-11-12",7.0051,7.2166,7.005066394805908,7.1753,42608376.0],["2013-11-13",7.1753,7.175267696380615,7.0099,7.0391,32752192.0],["2013-11-14",7.0391,7.1704,6.9929,7.1096,27747626.0],["2013-11-15",7.1096,7.3674,7.109618663787842,7.2701,45164258.0],["2013-11-18",7.2701,7.5278,7.270094871520996,7.3844,61252750.0],["2013-11-19",7.3844,7.4111,7.2288,7.2725,41709614.0],["2013-11-20",7.2725,7.3965,7.2701,7.3746,25359504.0],["2013-11-21",7.3746,7.5449,7.2652,7.4816,37318888.0],["2013-11-22",7.4816,7.7515,7.481632709503174,7.5157,37482110.0],["2013-11-25",7.5157,7.6397,7.4525,7.5935,26324228.0],["2013-11-26",7.5935,7.698,7.5157,7.6105,31182980.0],["2013-11-27",7.6105,7.6348,7.467,7.5011,36417428.0],["2013-11-28",7.5011,7.6591,7.4646,7.5813,24782264.0],["2013-11-29",7.5813,7.6056,7.4962,7.5862,22728124.0],["2013-12-02",7.5862,7.586186408996582,7.3163,7.3576,29187080.0],["2013-12-03",7.3576,7.5497,7.3552,7.5084,27910628.0],["2013-12-04",7.5084,7.7685,7.4622,7.7199,43929722.0],["2013-12-05",7.7199,7.8998,7.719916820526123,7.7369,25541676.0],["2013-12-06",7.7369,7.873100757598877,7.7029,7.8731,20330070.0],["2013-12-09",7.8731,8.0992,7.8536,8.0919,41107288.0],["2013-12-10",8.0919,8.3205,8.0919,8.1454,42866476.0],["2013-12-11",8.1454,8.1624,7.9315,7.9947,25794118.0],["2013-12-12",7.9947,8.019,7.8342,7.9266,17325770.0],["2013-12-13",7.9266,8.337512016296387,7.7831,8.3375,49561308.0],["2013-12-16",8.3375,8.3497,8.109,8.1138,33538924.0],["2013-12-17",8.1138,8.1406,7.8196,7.8512,31176772.0],["2013-12-18",7.8512,7.9606,7.7831,7.8658,24036618.0],["2013-12-19",7.8658,7.946,7.7807,7.8561,20384568.0],["2013-12-20",7.8561,7.8901,7.415983200073242,7.416,43325674.0],["2013-12-23",7.416,7.8172,7.415983200073242,7.8026,33716690.0],["2013-12-24",7.8026,8.0239,7.802586555480957,7.912,27383276.0],["2013-12-25",7.912,8.0725,7.8585,7.9631,21297136.0],["2013-12-26",7.9631,8.0141,7.664,7.6932,29223752.0],["2013-12-27",7.6932,7.9144,7.6518,7.8172,24289176.0],["2013-12-30",7.8172,7.9509,7.817176818847656,7.8804,27894454.0],["2013-12-31",7.8804,8.0239,7.8561,7.9412,26131942.0],["2014-01-02",7.9412,7.9947,7.7418,7.8002,29637090.0],["2014-01-03",7.8002,7.80015754699707,7.4549,7.5351,51343844.0],["2014-01-06",7.5351,7.5376,7.2506,7.2993,50567758.0],["2014-01-07",7.2993,7.3771,7.219,7.2871,25846510.0],["2014-01-08",7.2871,7.4281,7.2579,7.3333,25265124.0],["2014-01-09",7.3333,7.343,7.1218,7.1631,31920032.0],["2014-01-10",7.1631,7.2117,7.112,7.168,26374196.0],["2014-01-13",7.168,7.2166,6.7911,6.8932,52945256.0],["2014-01-14",6.8932,7.1388,6.8786,7.1072,32419956.0],["2014-01-15",7.1072,7.2677,6.988,7.1364,29879316.0],["2014-01-16",7.1364,7.1923,6.9005,7.0026,37084382.0],["2014-01-17",7.0026,7.0221,6.7716,6.8251,37607440.0],["2014-01-20",6.8251,7.2166,6.7887,7.1899,48646404.0],["2014-01-21",7.1899,7.2701,7.1023,7.2093,33961828.0],["2014-01-22",7.2093,7.4136,7.1485,7.3917,40503822.0],["2014-01-23",7.3917,7.5011,7.309,7.3625,29900320.0],["2014-01-24",7.3625,7.362491607666016,7.2458,7.2944,35988590.0],["2014-01-27",7.2944,7.294410705566406,6.9564,7.0513,48799764.0],["2014-01-28",7.0513,7.151,7.0269,7.0999,22866316.0],["2014-01-29",7.0999,7.1534,6.9297,6.9735,36276460.0],["2014-01-30",6.9735,7.0148,6.7789,6.8957,33659890.0],["2014-02-07",6.8957,7.0002,6.7522,6.9905,29423472.0],["2014-02-10",6.9905,7.2409,6.990476131439209,7.1874,47093976.0],["2014-02-11",7.1874,7.326,7.1023,7.275,46301856.0],["2014-02-12",7.275,7.6834,7.2263,7.557,72761596.0],["2014-02-13",7.557,7.8293,7.5497,7.7175,72596200.0],["2014-02-14",7.7175,7.8147,7.5132,7.6907,65462032.0],["2014-02-17",7.6907,7.788,7.5959,7.6737,43524112.0],["2014-02-18",7.6737,7.681,7.343,7.6227,82316810.0],["2014-02-19",7.6227,7.8877,7.4646,7.7685,78756126.0],["2014-02-20",7.7685,8.0968,7.4889,7.5254,114671094.0],["2014-02-21",7.5254,7.5278,7.2433,7.416,60598642.0],["2014-02-24",7.416,7.415983200073242,6.7376,6.8981,131603976.0],["2014-02-25",6.8981,6.9516,6.7133,6.7546,84240942.0],["2014-02-26",6.7546,6.9297,6.6647,6.8251,53424708.0],["2014-02-27",6.8251,6.825137615203857,6.3899,6.4094,103822578.0],["2014-02-28",6.4094,6.813,6.2975,6.7473,76215546.0],["2014-03-03",6.7473,6.9491,6.689,6.8397,59920462.0],["2014-03-04",6.8397,6.8689,6.706,6.8081,35661900.0],["2014-03-05",6.8081,6.8519,6.5893,6.6574,46409648.0],["2014-03-06",6.6574,6.813,6.5625,6.7935,40724908.0],["2014-03-07",6.7935,6.8349,6.7182,6.7498,20546384.0],["2014-03-10",6.7498,6.8519,6.5698,6.6136,38668864.0],["2014-03-11",6.6136,6.7789,6.5698,6.7571,43246126.0],["2014-03-12",6.7571,6.9491,6.6865,6.847,52469092.0],["2014-03-13",6.847,6.9273,6.7716,6.8008,40382344.0],["2014-03-14",6.8008,6.800820827484131,6.6622,6.7084,31790644.0],["2014-03-17",6.7084,6.7984,6.708426475524902,6.7692,21867562.0],["2014-03-18",6.7692,6.7935,6.6379,6.6622,41532814.0],["2014-03-19",6.6622,6.662228107452393,6.4677,6.5407,46829116.0],["2014-03-20",6.5407,6.5601,6.4288,6.4337,42563904.0],["2014-03-21",6.4337,6.6136,6.3437,6.5941,40906120.0],["2014-03-24",6.5941,6.6258,6.492,6.5188,35434396.0],["2014-03-25",6.5188,6.6549,6.518771171569824,6.599,27768760.0],["2014-03-26",6.599,6.6792,6.5965776443481445,6.5966,21715474.0],["2014-03-27",6.5966,6.6282,6.4774,6.5017,23919512.0],["2014-03-28",6.5017,6.7716,6.4701,6.7109,56486250.0],["2014-03-31",6.7109,7.0197,6.710857391357422,6.8081,54205564.0],["2014-04-01",6.8081,6.9491,6.7425,6.8859,35619808.0],["2014-04-02",6.8859,6.937,6.8178,6.8592,23853092.0],["2014-04-03",6.8592,6.9783,6.7741,6.7838,34068604.0],["2014-04-04",6.7838,6.9467,6.7668,6.9224,32748744.0],["2014-04-08",6.9224,7.2652,6.8689,7.1704,76991004.0],["2014-04-09",7.1704,7.3746,7.1704,7.2823,64647524.0],["2014-04-10",7.2823,7.5813,7.282253265380859,7.3455,87555856.0],["2014-04-11",7.3455,7.6324,7.2968,7.6129,96140690.0],["2014-04-14",7.6129,7.6227,7.467,7.5619,46713422.0],["2014-04-15",7.5619,7.561872482299805,7.3187,7.3236,45303260.0],["2014-04-16",7.3236,7.4695,7.2215,7.4014,35597302.0],["2014-04-17",7.4014,7.4719,7.2482,7.2604,35413942.0],["2014-04-18",7.2604,7.260369777679443,7.0294,7.2166,45623216.0],["2014-04-21",7.2166,7.216602325439453,7.0391,7.0561,45273060.0],["2014-04-22",7.0561,7.1777,7.0318,7.1728,31245398.0],["2014-04-23",7.1728,7.3746,7.1485,7.3601,36513840.0],["2014-04-24",7.3601,7.3600592613220215,7.1972,7.2579,22401394.0],["2014-04-25",7.2579,7.3382,7.1364,7.1655,33868956.0],["2014-04-28",7.1655,7.1728,7.0294,7.1121,28652188.0],["2014-04-29",7.1121,7.416,7.112051010131836,7.4087,54018384.0],["2014-04-30",7.4087,7.408688068389893,7.2823,7.3212,25404914.0],["2014-05-05",7.3212,7.4403,7.2482,7.309,34615584.0],["2014-05-06",7.309,7.3868,7.2288,7.2774,24695202.0],["2014-05-07",7.2774,7.277390956878662,7.1096,7.1145,26350012.0],["2014-05-08",7.1145,7.2385,7.0999,7.1023,17296694.0],["2014-05-09",7.1023,7.2215,7.061,7.1753,22042764.0],["2014-05-12",7.1753,7.2677,7.1023,7.2239,26627828.0],["2014-05-13",7.2239,7.2579,7.1461,7.1582,16106012.0],["2014-05-14",7.1582,7.2093,7.1364,7.1461,14946652.0],["2014-05-15",7.1461,7.1826,7.0804,7.1096,20034818.0],["2014-05-16",7.1096,7.1607,7.0659,7.1534,14721510.0],["2014-05-19",7.1534,7.153384208679199,7.0221,7.0731,14949390.0],["2014-05-20",7.0731,7.1582,7.0731,7.1048,16719918.0],["2014-05-21",7.1048,7.1315,7.0537,7.1218,14585372.0],["2014-05-22",7.1218,7.2093,7.1023,7.1096,17376002.0],["2014-05-23",7.1096,7.1364,7.061,7.1242,15759472.0],["2014-05-26",7.1242,7.2725,7.124207496643066,7.2652,24138100.0],["2014-05-27",7.2652,7.3309,7.2531,7.2628,20527248.0],["2014-05-28",7.2628,7.5132,7.262800693511963,7.5011,41712260.0],["2014-05-29",7.5011,7.6056,7.4792,7.5132,32866252.0],["2014-05-30",7.5132,7.6008,7.4573,7.5278,28753588.0],["2014-06-03",7.5278,7.5619,7.5011,7.5448,19656676.0],["2014-06-04",7.5448,7.5473,7.3333,7.4136,23292702.0],["2014-06-05",7.4136,7.574,7.413552761077881,7.5667,29976408.0],["2014-06-06",7.5667,7.6255,7.462,7.5233,27703070.0],["2014-06-09",7.5233,7.5514,7.4339,7.439,21209058.0],["2014-06-10",7.439,7.5335,7.439005374908447,7.5131,27370940.0],["2014-06-11",7.5131,7.5489,7.4594,7.5233,21361880.0],["2014-06-12",7.5233,7.523306846618652,7.4135,7.4594,24228564.0],["2014-06-13",7.4594,7.6561,7.4416,7.5693,35394874.0],["2014-06-16",7.5693,7.674,7.5105,7.6153,35044980.0],["2014-06-17",7.6153,7.6153,7.5131,7.5361,19855310.0],["2014-06-18",7.5361,7.5616,7.4569,7.4927,20477954.0],["2014-06-19",7.4927,7.5565,7.4109,7.485,20467796.0],["2014-06-20",7.485,7.531,7.3777,7.4211,22904322.0],["2014-06-23",7.4211,7.4901,7.3445,7.37,20048680.0],["2014-06-24",7.37,7.462,7.3266,7.4543,16518502.0],["2014-06-25",7.4543,7.4748,7.393,7.4313,13493934.0],["2014-06-26",7.4313,7.5642,7.431341648101807,7.5105,20834566.0],["2014-06-27",7.5105,7.554,7.462,7.5003,17395676.0],["2014-06-30",7.5003,7.5744,7.4799,7.5233,20523796.0],["2014-07-01",7.5233,7.5335,7.1989,7.2295,69786592.0],["2014-07-02",7.2295,7.2346,7.02,7.158,53782256.0],["2014-07-03",7.158,7.2116,7.0967,7.1784,31045922.0],["2014-07-04",7.1784,7.181,7.0788,7.1606,31527868.0],["2014-07-07",7.1606,7.1606,6.9741,7.0507,44669168.0],["2014-07-08",7.0507,7.1759,7.0149,7.1503,26359020.0],["2014-07-09",7.1503,7.1682,6.9766,7.0098,39688136.0],["2014-07-10",7.0098,7.0507,6.9587,7.0098,21588892.0],["2014-07-11",7.0098,7.1171,6.9919,7.0711,18021932.0],["2014-07-14",7.0711,7.1887,7.0635,7.1861,28324474.0],["2014-07-15",7.1861,7.1989,7.0711,7.1529,41476178.0],["2014-07-16",7.1529,7.1784,7.0967,7.135,24487556.0],["2014-07-17",7.135,7.1887,7.1044,7.1708,23694340.0],["2014-07-18",7.1708,7.3802,7.1401,7.3164,48702140.0],["2014-07-21",7.3164,7.4211,7.316381931304932,7.3292,30903822.0],["2014-07-22",7.3292,7.3956,7.2704,7.3496,29286002.0],["2014-07-23",7.3496,7.393,7.3215,7.3649,29708356.0],["2014-07-24",7.3649,7.5744,7.3573,7.5361,53631474.0],["2014-07-25",7.5361,7.6255,7.5284,7.5821,30416694.0],["2014-07-28",7.5821,7.8375,7.582061290740967,7.7966,60033504.0],["2014-07-29",7.7966,7.796648979187012,7.6587,7.6919,52200738.0],["2014-07-30",7.6919,7.6945,7.6178,7.6638,32217764.0],["2014-07-31",7.6638,7.7481,7.6255,7.7251,23074498.0],["2014-08-01",7.7251,7.8554,7.6485,7.7251,35777396.0],["2014-08-04",7.7251,7.8758,7.7175,7.8554,27318090.0],["2014-08-05",7.8554,7.8912,7.7379,7.7992,25825874.0],["2014-08-06",7.7992,7.799203395843506,7.577,7.6587,28689054.0],["2014-08-07",7.6587,7.6689,7.5259,7.5463,28411228.0],["2014-08-08",7.5463,7.5999,7.5386,7.5821,15533088.0],["2014-08-11",7.5821,7.651,7.5667,7.6459,19310676.0],["2014-08-12",7.6459,7.651,7.4799,7.5259,36996856.0],["2014-08-13",7.5259,7.554,7.4339,7.5437,23455258.0],["2014-08-14",7.5437,7.5489,7.4773,7.4952,17017122.0],["2014-08-15",7.4952,7.5974,7.4748,7.554,21313222.0],["2014-08-18",7.554,7.6255,7.5335,7.5667,21413396.0],["2014-08-19",7.5667,7.6102,7.462,7.5003,39331184.0],["2014-08-20",7.5003,7.5284,7.4569,7.5233,26584970.0],["2014-08-21",7.5233,7.5259,7.4084,7.4722,26661188.0],["2014-08-22",7.4722,7.5897,7.4441,7.5718,30447528.0],["2014-08-25",7.5718,7.5948,7.4594,7.4927,23963328.0],["2014-08-26",7.4927,7.4927,7.2295,7.2474,61682886.0],["2014-08-27",7.2474,7.3062,7.1708,7.2474,47795012.0],["2014-08-28",7.2474,7.2551,7.1733,7.1887,24282376.0],["2014-08-29",7.1887,7.273,7.188652515411377,7.2653,22346842.0],["2014-09-01",7.2653,7.3854,7.265291690826416,7.3624,31599490.0],["2014-09-02",7.3624,7.4645,7.3189,7.4492,38150724.0],["2014-09-03",7.4492,7.5923,7.449222087860107,7.5386,46905148.0],["2014-09-04",7.5386,7.6076,7.5029,7.577,43874710.0],["2014-09-05",7.577,7.6357,7.5361,7.5565,40534230.0],["2014-09-09",7.5565,7.651,7.5437,7.6408,37715588.0],["2014-09-10",7.6408,7.640818119049072,7.5156,7.5642,28232138.0],["2014-09-11",7.5642,7.6306,7.4875,7.5182,37425712.0],["2014-09-12",7.5182,7.5514,7.3675,7.4594,50573708.0],["2014-09-15",7.4594,7.459442615509033,7.3317,7.3905,50156460.0],["2014-09-16",7.3905,7.4007,7.2704,7.2832,40166934.0],["2014-09-17",7.2832,7.3675,7.283173084259033,7.3419,24861328.0],["2014-09-18",7.3419,7.3521,7.2985,7.324,21744292.0],["2014-09-19",7.324,7.3598,7.3036,7.3292,30069828.0],["2014-09-22",7.3292,7.329157829284668,7.1682,7.1708,43142330.0],["2014-09-23",7.1708,7.2397,7.170772552490234,7.2168,31130164.0],["2014-09-24",7.2168,7.3215,7.1784,7.3011,38938160.0],["2014-09-25",7.3011,7.3726,7.2397,7.2627,34102148.0],["2014-09-26",7.2627,7.262737274169922,7.1606,7.2397,29096110.0],["2014-09-29",7.2397,7.239746570587158,7.1018,7.1325,75562418.0],["2014-09-30",7.1325,7.1529,7.0379,7.0839,49756828.0],["2014-10-08",7.0839,7.1708,7.0839,7.1682,52924560.0],["2014-10-09",7.1682,7.2781,7.1682,7.2219,52373532.0],["2014-10-10",7.2219,7.22186279296875,7.1273,7.1529,46056222.0],["2014-10-13",7.1529,7.152888298034668,6.9868,7.0711,42284802.0],["2014-10-14",7.0711,7.0865,6.9945,7.0175,36541348.0],["2014-10-15",7.0175,7.1171,6.9613,7.0865,38721002.0],["2014-10-16",7.0865,7.1146,7.0022,7.0405,29203364.0],["2014-10-17",7.0405,7.112,7.0226,7.1018,31614268.0],["2014-10-20",7.1018,7.1529,7.0456,7.089,25988108.0],["2014-10-21",7.089,7.0941,7.0124,7.02,26315778.0],["2014-10-22",7.02,7.0737,7.0149,7.0303,18704452.0],["2014-10-23",7.0303,7.1222,7.0252,7.0405,33689284.0],["2014-10-24",7.0405,7.089,6.9741,6.9843,28552988.0],["2014-10-27",6.9843,6.984286308288574,6.7467,6.7697,43933374.0],["2014-10-28",6.7697,6.8668,6.769697666168213,6.8514,40936764.0],["2014-10-29",6.8514,6.9843,6.831,6.9817,41068338.0],["2014-10-30",6.9817,7.0201,6.8795,6.9153,41619088.0],["2014-10-31",6.9153,7.2806,6.915311813354492,7.2551,115484658.0],["2014-11-03",7.2551,7.3496,7.2321,7.2423,53844718.0],["2014-11-04",7.2423,7.2423014640808105,7.1427,7.158,38616098.0],["2014-11-05",7.158,7.2806,7.1579976081848145,7.1708,47301806.0],["2014-11-06",7.1708,7.2295,7.1529,7.1861,24878176.0],["2014-11-07",7.1861,7.2653,7.1554,7.2065,39221578.0],["2014-11-10",7.2065,7.37,7.206535339355469,7.3649,67743758.0],["2014-11-11",7.3649,7.4288,7.3062,7.3266,63828442.0],["2014-11-12",7.3266,7.531,7.3011,7.4978,63289074.0],["2014-11-13",7.4978,7.5565,7.416,7.4186,46272186.0],["2014-11-14",7.4186,7.4313,7.3496,7.3905,36905770.0],["2014-11-17",7.3905,7.5591,7.2832,7.3087,55339766.0],["2014-11-18",7.3087,7.37,7.1682,7.2449,45592732.0],["2014-11-19",7.2449,7.3036,7.2065,7.2423,24747568.0],["2014-11-20",7.2423,7.2449,7.1733,7.2116,20830224.0],["2014-11-21",7.2116,7.3343,7.1963,7.324,30687222.0],["2014-11-24",7.324,7.7021,7.324045658111572,7.577,136043960.0],["2014-11-25",7.577,7.8426,7.5667,7.8324,93370564.0],["2014-11-26",7.8324,7.8554,7.6919,7.7762,59049194.0],["2014-11-27",7.7762,7.8529,7.6434,7.72,55685300.0],["2014-11-28",7.72,7.7379,7.5846,7.7379,57084402.0],["2014-12-01",7.7379,8.3612,7.737894058227539,8.1236,105601748.0],["2014-12-02",8.1236,8.5324,8.0547,8.4353,96027292.0],["2014-12-03",8.4353,9.2783,8.435297966003418,8.9948,118579466.0],["2014-12-04",8.9948,9.2579,8.936,9.194,80274414.0],["2014-12-05",9.194,9.5593,8.9564,9.0714,93130076.0],["2014-12-08",9.0714,9.733,8.8415,9.5874,86359366.0],["2014-12-09",9.5874,10.0498,8.6346,8.89,141689594.0],["2014-12-10",8.89,9.5721,8.890018463134766,9.4801,91865870.0],["2014-12-11",9.4801,9.9119,9.3243,9.4776,77104180.0],["2014-12-12",9.4776,9.7816,9.3779,9.4418,53674280.0],["2014-12-15",9.4418,9.6257,9.2272,9.3882,65046970.0],["2014-12-16",9.3882,9.4546,9.1889,9.3396,68874652.0],["2014-12-17",9.3396,9.3907,9.1199,9.2604,67007362.0],["2014-12-18",9.2604,9.6513,9.2093,9.5644,92723220.0],["2014-12-19",9.5644,9.564434051513672,9.263,9.4265,68150704.0],["2014-12-22",9.4265,9.5874,9.2477,9.4393,76107728.0],["2014-12-23",9.4393,10.0089,9.3243,9.7203,103559982.0],["2014-12-24",9.7203,9.8608,9.217,9.4699,69307326.0],["2014-12-25",9.4699,9.8352,9.2579,9.4571,64424608.0],["2014-12-26",9.4571,9.636,9.2758,9.6002,68790882.0],["2014-12-29",9.6002,9.779,9.1455,9.194,117423136.0],["2014-12-30",9.194,9.3984,8.9411,9.1327,70736026.0],["2014-12-31",9.1327,9.498,9.0944,9.4827,77314080.0],["2015-01-05",9.4827,10.4304,9.482686042785645,10.4228,214489492.0],["2015-01-06",10.4228,11.0742,10.2695,10.645,173296004.0],["2015-01-07",10.645,10.7293,10.3717,10.6271,77400976.0],["2015-01-08",10.6271,10.8545,10.4049,10.6629,89708942.0],["2015-01-09",10.6629,10.903,10.3308,10.4739,71595394.0],["2015-01-12",10.4739,10.8187,10.2721,10.7804,88894468.0],["2015-01-13",10.7804,11.2965,10.6271,11.2658,80898046.0],["2015-01-14",11.2658,11.2913,10.8545,10.8852,62594796.0],["2015-01-15",10.8852,11.1406,10.6271,11.0972,45676422.0],["2015-01-16",11.0972,11.1789,10.8596,10.9541,41560564.0],["2015-01-19",10.9541,10.954137802124023,9.8582,10.2261,83119374.0],["2015-01-20",10.2261,11.066542625427246,10.226076126098633,11.0665,99473628.0],["2015-01-21",11.0665,11.2913,10.903,11.2198,71558554.0],["2015-01-22",11.2198,11.3527,10.9848,11.0282,50736310.0],["2015-01-23",11.0282,11.1636,10.8826,10.9873,50786302.0],["2015-01-26",10.9873,11.1227,10.9337,11.0052,42373882.0],["2015-01-27",11.0052,11.0589,10.5633,10.7319,68891752.0],["2015-01-28",10.7319,10.7344,10.387,10.5224,56759374.0],["2015-01-29",10.5224,10.522407531738281,10.2951,10.3794,47866440.0],["2015-01-30",10.3794,10.5812,10.2951,10.3206,55390834.0],["2015-02-02",10.3206,10.3461,10.0728,10.0958,54688530.0],["2015-02-03",10.0958,10.2669,10.0115,10.1673,53431748.0],["2015-02-04",10.1673,10.3589,10.0728,10.0856,43664032.0],["2015-02-05",10.0856,10.4126,9.96295166015625,9.963,65359350.0],["2015-02-06",9.963,10.0651,9.7228,9.8352,39870980.0],["2015-02-09",9.8352,10.1673,9.835221290588379,9.9757,39787964.0],["2015-02-10",9.9757,10.2056,9.975725173950195,10.175,46596508.0],["2015-02-11",10.175,10.2618,10.1316,10.1673,38946000.0],["2015-02-12",10.1673,10.1929,9.8863,9.9885,48289308.0],["2015-02-13",9.9885,10.1035,9.9246,10.0089,62384602.0],["2015-02-16",10.0089,10.0345,9.8352,9.894,71577838.0],["2015-02-17",9.894,10.6527,9.893978118896484,10.4713,112422046.0],["2015-02-26",10.4713,10.5326,10.3206,10.4534,61057634.0],["2015-02-27",10.4534,10.525,10.3206,10.3538,54720228.0],["2015-03-02",10.3538,10.6706,10.353805541992188,10.5837,65416602.0],["2015-03-03",10.5837,10.583721160888672,10.1392,10.1699,70778370.0],["2015-03-04",10.1699,10.6016,10.1571,10.3717,123268504.0],["2015-03-05",10.3717,10.371687889099121,9.8889,10.0396,90134676.0],["2015-03-06",10.0396,10.0549,9.8122,9.8582,54210454.0],["2015-03-09",9.8582,10.083,9.5823,10.0217,74176414.0],["2015-03-10",10.0217,10.021708488464355,9.8429,9.9195,52263608.0],["2015-03-11",9.9195,10.295,9.919524192810059,10.0728,72675924.0],["2015-03-12",10.0728,10.1545,9.9221,10.0983,57329934.0],["2015-03-13",10.0983,10.3129,10.098346710205078,10.198,51333134.0],["2015-03-16",10.198,10.5199,10.197977066040039,10.4764,77829584.0],["2015-03-17",10.4764,10.5735,10.3742,10.4866,82573508.0],["2015-03-18",10.4866,10.7421,10.4356,10.7344,99249884.0],["2015-03-19",10.7344,11.5008,10.734441757202148,10.9133,157077678.0],["2015-03-20",10.9133,11.23,10.7753,10.8034,115664970.0],["2015-03-23",10.8034,11.0691,10.80341625213623,10.926,87049462.0],["2015-03-24",10.926,11.0512,10.7166,10.7753,103596090.0],["2015-03-25",10.7753,10.806,10.5888,10.6808,85518202.0],["2015-03-26",10.6808,10.806,10.433,10.6859,82400026.0],["2015-03-27",10.6859,11.2224,10.6782,11.0103,127455404.0],["2015-03-30",11.0103,11.4089,11.010339736938477,11.3424,108633562.0],["2015-03-31",11.3424,11.8789,11.0384,11.1841,146385570.0],["2015-04-01",11.1841,11.4855,11.184054374694824,11.4191,90599058.0],["2015-04-02",11.4191,11.4957,11.0384,11.3246,106598734.0],["2015-04-03",11.3246,11.324556350708008,11.1176,11.2377,80337316.0],["2015-04-07",11.2377,11.3399,11.1662,11.3348,113254066.0],["2015-04-08",11.3348,11.5672,11.2939,11.5238,129830220.0],["2015-04-09",11.5238,11.5851,11.087,11.2403,95555134.0],["2015-04-10",11.2403,11.4957,11.1636,11.4599,103464670.0],["2015-04-13",11.4599,11.8585,11.3527,11.4778,200727092.0],["2015-04-14",11.4778,11.47783088684082,11.1662,11.2351,124657470.0],["2015-04-15",11.2351,11.3399,10.8826,10.9695,110059548.0],["2015-04-16",10.9695,11.5468,10.9082,11.5264,163137984.0],["2015-04-17",11.5264,12.257,11.526369094848633,11.9939,221096404.0],["2015-04-20",11.9939,12.1267,11.7001,11.7026,166835094.0],["2015-04-21",11.7026,12.6146,11.70263671875,12.5635,199698084.0],["2015-04-22",12.5635,13.1,12.5252,12.7424,145834726.0],["2015-04-23",12.7424,12.8113,12.4537,12.5278,104729614.0],["2015-04-24",12.5278,12.6453,12.1855,12.3847,117614958.0],["2015-04-27",12.3847,13.0949,12.384716033935547,13.0949,167914038.0],["2015-04-28",13.0949,14.40540599822998,13.094895362854004,14.4054,234545044.0],["2015-04-29",14.4054,15.698,14.40540599822998,14.7426,369291934.0],["2015-04-30",14.7426,14.7426176071167,14.1781,14.5612,249713698.0],["2015-05-04",14.5612,14.7579,14.3058,14.4335,162527376.0],["2015-05-05",14.4335,14.43350887298584,13.4755,13.6033,227978268.0],["2015-05-06",13.6033,13.8664,13.1307,13.2839,173312756.0],["2015-05-07",13.2839,13.5062,13.0285,13.4832,136747456.0],["2015-05-08",13.4832,13.6697,13.2865,13.5828,123359868.0],["2015-05-11",13.5828,14.0835,13.2967,14.0503,191120030.0],["2015-05-12",14.0503,14.050315856933594,13.7642,13.874,119995240.0],["2015-05-13",13.874,14.0427,13.5905,13.8383,137944254.0],["2015-05-14",13.8383,13.83828353881836,13.5905,13.6109,94771232.0],["2015-05-15",13.6109,13.6365,13.2584,13.2942,93785848.0],["2015-05-18",13.2942,13.294154167175293,12.9288,13.054,104159030.0],["2015-05-19",13.054,13.9098,13.054,13.6901,167208310.0],["2015-05-20",13.6901,14.1091,13.593,13.8178,169288766.0],["2015-05-21",13.8178,15.1999,13.817849159240723,14.9138,238915732.0],["2015-05-22",14.9138,15.0849,14.689,15.0006,151946954.0],["2015-05-25",15.0006,15.4937,14.8525,15.3327,174518062.0],["2015-05-26",15.3327,15.8769,15.2024,15.6904,178441538.0],["2015-05-27",15.6904,15.6955,15.0824,15.182,173479634.0],["2015-05-28",15.182,15.6214,14.7528,14.7886,184074090.0],["2015-05-29",14.7886,15.9918,14.4437,15.8922,205859450.0],["2015-06-01",15.8922,16.8859,15.5831,16.6177,211862306.0],["2015-06-02",16.6177,16.7071,16.071,16.3878,178486670.0],["2015-06-03",16.3878,16.679,16.1195,16.375,146748992.0],["2015-06-04",16.375,16.3776,14.7452,15.9739,183282790.0],["2015-06-05",15.9739,16.7327,15.9663,16.3418,194064822.0],["2015-06-08",16.3418,16.341800689697266,15.5831,15.9637,173522858.0],["2015-06-09",15.9637,16.0914,15.5345,15.6546,144783562.0],["2015-06-10",15.6546,16.0889,15.3557,15.8769,130099078.0],["2015-06-11",15.8769,15.876855850219727,15.5575,15.6827,123616802.0],["2015-06-12",15.6827,15.8769,15.6546,15.7645,121296366.0],["2015-06-15",15.7645,15.836,15.3276,15.4043,130485174.0],["2015-06-16",15.4043,15.404256820678711,14.7656,14.8652,142070274.0],["2015-06-17",14.8652,15.1846,14.4258,15.0773,127404494.0],["2015-06-18",15.0773,15.077266693115234,14.4335,14.4361,100538960.0],["2015-06-19",14.4361,14.436060905456543,13.539395332336426,13.5394,136848892.0],["2015-06-23",13.5394,14.809,13.539395332336426,14.7835,220713008.0],["2015-06-24",14.7835,15.0006,14.5893,14.947,158829482.0],["2015-06-25",14.947,15.9279,14.9444,15.2305,253758330.0],["2015-06-26",15.2305,15.230541229248047,13.777,14.5408,212672730.0],["2015-06-29",14.5408,15.2765,13.823,14.9853,289202360.0],["2015-06-30",14.9853,16.4491,14.7656,16.3239,331307304.0],["2015-07-01",16.3239,16.5717,15.3659,15.5345,290949266.0],["2015-07-02",15.5345,15.7874,14.3109,14.9419,243764830.0],["2015-07-03",14.9419,14.941874504089355,13.4528,13.4528,243954660.0],["2015-07-06",13.4528,14.5407,12.198,13.0327,310283892.0],["2015-07-07",13.0327,13.032740592956543,11.7295,11.751,289884486.0],["2015-07-08",11.751,11.751008987426758,10.576983451843262,10.577,396347797.0],["2015-07-09",10.577,11.632528305053711,10.576983451843262,11.6325,194875682.0],["2015-07-10",11.6325,12.7958,11.632528305053711,12.7958,127589709.0],["2015-07-13",12.7958,14.07751178741455,12.795780181884766,14.0775,263034261.0],["2015-07-14",14.0775,14.3629,13.2751,13.3989,254571738.0],["2015-07-15",13.3989,13.7328,12.4673,12.6073,175536468.0],["2015-07-16",12.6073,13.2266,12.607291221618652,12.8927,127455903.0],["2015-07-17",12.8927,13.5767,12.892719268798828,13.3989,139320458.0],["2015-07-20",13.3989,13.512,13.0274,13.2105,137285014.0],["2015-07-21",13.2105,13.232,12.8442,13.0381,97783192.0],["2015-07-22",13.0381,13.0651,12.6073,12.7581,115074873.0],["2015-07-23",12.7581,13.1566,12.7527,12.9573,113351919.0],["2015-07-24",12.9573,13.0381,12.5373,12.5965,129360628.0],["2015-07-27",12.5965,12.596518516540527,11.3363,11.3417,171445662.0],["2015-07-28",11.3417,12.0903,10.8786,11.988,196425107.0],["2015-07-29",11.988,12.198,11.6864,12.1657,100572964.0],["2015-07-30",12.1657,12.165684700012207,11.7456,11.8049,79256929.0],["2015-07-31",11.8049,12.0526,11.6056,12.0149,73308859.0],["2015-08-03",12.0149,12.4403,11.7779,12.435,112618945.0],["2015-08-04",12.435,12.6611,12.1711,12.5965,99307365.0],["2015-08-05",12.5965,12.596518516540527,12.2034,12.2249,58379050.0],["2015-08-06",12.2249,12.22492504119873,11.8749,11.9395,43016872.0],["2015-08-07",11.9395,12.2034,11.939496040344238,12.1226,48155397.0],["2015-08-10",12.1226,12.6234,12.1172,12.5157,100059673.0],["2015-08-11",12.5157,12.8712,12.3973,12.5211,97786284.0],["2015-08-12",12.5211,12.575,12.1765,12.2195,71745301.0],["2015-08-13",12.2195,12.478,12.1172,12.3596,70321567.0],["2015-08-14",12.3596,12.4942,12.1172,12.1388,104784554.0],["2015-08-17",12.1388,12.138757705688477,11.821,11.9826,90326907.0],["2015-08-18",11.9826,12.1064,11.0024,11.2986,102966304.0],["2015-08-19",11.2986,11.4333,10.8193,11.3148,91719751.0],["2015-08-20",11.3148,11.314788818359375,10.7924,10.8409,90870995.0],["2015-08-21",10.8409,10.8678,10.2323,10.2592,117342800.0],["2015-08-24",10.2592,10.25924301147461,9.236,9.236,198872561.0],["2015-08-25",9.236,9.963,8.649,9.376,210182421.0],["2015-08-26",9.376,10.2108,9.376032829284668,9.9361,179575848.0],["2015-08-27",9.9361,10.3131,9.6076,10.1623,154540270.0],["2015-08-28",10.1623,10.7601,10.0761,10.5016,138720832.0],["2015-08-31",10.5016,10.501587867736816,9.4514,9.9361,200676256.0],["2015-09-01",9.9361,9.936117172241211,9.2091,9.7961,153007899.0],["2015-09-02",9.7961,9.8015,9.2899,9.613,161098239.0],["2015-09-07",9.613,9.8876,9.2629,9.3276,98055248.0],["2015-09-08",9.3276,9.5161,9.166,9.4784,57352881.0],["2015-09-09",9.4784,9.7369,9.4083,9.613,109881594.0],["2015-09-10",9.613,9.612993240356445,9.3706,9.3976,57359762.0],["2015-09-11",9.3976,9.4999,9.2522,9.3222,42911716.0],["2015-09-14",9.3222,9.446,8.8052,8.886,71771824.0],["2015-09-15",8.886,8.9344,8.5359,8.6436,78154490.0],["2015-09-16",8.6436,9.3329,8.5951,9.1121,79108504.0],["2015-09-17",9.1121,9.1391,8.837488174438477,8.8375,73910047.0],["2015-09-18",8.8375,8.9721,8.8052,8.8806,50620734.0],["2015-09-21",8.8806,9.0475,8.7082,8.9344,53368006.0],["2015-09-22",8.9344,9.236,8.9183,9.0529,58021676.0],["2015-09-23",9.0529,9.05290699005127,8.8483,8.859,58166712.0],["2015-09-24",8.859,8.9775,8.8052,8.8644,49620114.0],["2015-09-25",8.8644,8.9129,8.5736,8.6652,58338246.0],["2015-09-28",8.6652,8.7029,8.5628,8.6813,38338341.0],["2015-09-29",8.6813,8.681312561035156,8.4659,8.4821,41007197.0],["2015-09-30",8.4821,8.7729,8.482050895690918,8.7136,50626261.0],["2015-10-08",8.7136,9.4245,8.713624954223633,9.0637,93051048.0],["2015-10-09",9.0637,9.1552,8.9991,9.0798,44354207.0],["2015-10-12",9.0798,9.5053,9.0314,9.4245,124659355.0],["2015-10-13",9.4245,9.4245023727417,9.2737,9.3599,66640030.0],["2015-10-14",9.3599,9.3814,9.1983,9.2037,59365060.0],["2015-10-15",9.2037,9.4137,9.1337,9.3976,63174976.0],["2015-10-16",9.3976,9.543,9.3222,9.4407,71558046.0],["2015-10-19",9.4407,9.5753,9.3168,9.3976,73355735.0],["2015-10-20",9.3976,9.45681381225586,9.2145,9.4568,61543276.0],["2015-10-21",9.4568,9.5214,9.1875,9.4245,100168298.0],["2015-10-22",9.4245,9.4891,9.3006,9.4784,74959580.0],["2015-10-23",9.4784,9.8984,9.47835636138916,9.8015,104296331.0],["2015-10-26",9.8015,9.9577,9.6453,9.6668,83889526.0],["2015-10-27",9.6668,9.66684627532959,9.1822,9.4676,87543415.0],["2015-10-28",9.4676,9.4891,9.2899,9.3168,67472938.0],["2015-10-29",9.3168,9.4784,9.2683,9.4245,44589162.0],["2015-10-30",9.4245,9.446,9.306,9.3437,45015217.0],["2015-11-02",9.3437,9.7369,9.343721389770508,9.4999,100484561.0],["2015-11-03",9.4999,9.5753,9.3437,9.4083,49663479.0],["2015-11-04",9.4083,9.8823,9.4083,9.8607,128443358.0],["2015-11-05",9.8607,10.5285,9.7746,10.2431,164085309.0],["2015-11-06",10.2431,10.5662,10.2269,10.437,112618966.0],["2015-11-09",10.437,10.7601,10.436962127685547,10.5339,118889813.0],["2015-11-10",10.5339,10.6901,10.27,10.5124,84488881.0],["2015-11-11",10.5124,10.512358665466309,10.27,10.3562,63149246.0],["2015-11-12",10.3562,10.437,10.2215,10.27,46235724.0],["2015-11-13",10.27,10.270011901855469,9.9954,10.0115,62277947.0],["2015-11-16",10.0115,10.1138,9.8446,10.0708,45889976.0],["2015-11-17",10.0708,10.2916,10.0331,10.0708,60259724.0],["2015-11-18",10.0708,10.1838,9.9684,9.9846,65602694.0],["2015-11-19",9.9846,10.1031,9.92,10.0977,40791576.0],["2015-11-20",10.0977,10.1192,9.9792,10.0115,55716071.0],["2015-11-23",10.0115,10.0331,9.893,9.92,52275176.0],["2015-11-24",9.92,9.99,9.9038,9.9846,36411026.0],["2015-11-25",9.9846,10.0384,9.9092,9.99,40845737.0],["2015-11-26",9.99,10.6362,9.989972114562988,10.41,125267940.0],["2015-11-27",10.41,10.410035133361816,9.893,9.99,83726254.0],["2015-11-30",9.99,10.1138,9.5861,9.8715,59942169.0],["2015-12-01",9.8715,10.5285,9.7207,10.2808,104493297.0],["2015-12-02",10.2808,11.30940055847168,10.2269,11.3094,343465585.0],["2015-12-03",11.3094,11.30940055847168,10.8516,10.9755,185726466.0],["2015-12-04",10.9755,11.4171,10.7762,11.2179,176767169.0],["2015-12-07",11.2179,11.4925,10.9863,11.2071,118405543.0],["2015-12-08",11.2071,11.207077980041504,10.7924,10.7978,73262228.0],["2015-12-09",10.7978,11.3902,10.7655,11.2017,111930853.0],["2015-12-10",11.2017,11.541,10.9917,11.2717,123646069.0],["2015-12-11",11.2717,11.5679,11.1155,11.4925,90662128.0],["2015-12-14",11.4925,11.8856,11.3417,11.6325,89232403.0],["2015-12-15",11.6325,11.7133,11.3525,11.4387,70146740.0],["2015-12-16",11.4387,11.5464,11.1532,11.2017,70685202.0],["2015-12-17",11.2017,11.4494,11.201692581176758,11.3794,89361772.0],["2015-12-18",11.3794,11.4548,11.2071,11.2555,65459703.0],["2015-12-21",11.2555,12.381103515625,11.255547523498535,12.3811,290560631.0],["2015-12-22",12.3811,13.1943,12.3811,12.505,228596430.0],["2015-12-23",12.505,13.162,12.504968643188477,12.8873,160714461.0],["2015-12-24",12.8873,12.9681,12.3272,12.4996,109195350.0],["2015-12-28",12.4996,12.6288,12.0364,12.0364,90468176.0],["2015-12-29",12.0364,12.6558,11.9018,12.4403,88311475.0],["2015-12-30",12.4403,12.548,12.2357,12.3057,64113767.0],["2015-12-31",12.3057,12.3596,12.0257,12.0364,46684646.0],["2016-01-04",12.0364,12.1011,10.8786,10.9109,69900295.0],["2016-01-05",10.9109,11.444,10.6631,11.2286,102736768.0],["2016-01-06",11.2286,11.3633,11.0455,11.3202,56710998.0],["2016-01-07",11.3202,11.320175170898438,10.4962,10.5447,23123978.0],["2016-01-08",10.5447,11.1532,10.2916,10.9055,103633072.0],["2016-01-11",10.9055,11.0132,10.3939,10.4423,79558880.0],["2016-01-12",10.4423,10.7008,10.3508,10.5285,50637771.0],["2016-01-13",10.5285,10.6955,10.34,10.3939,45665506.0],["2016-01-14",10.3939,10.6093,10.0277,10.5285,65884150.0],["2016-01-15",10.5285,10.5716,10.0169,10.1246,61535600.0],["2016-01-18",10.1246,10.2592,9.963,10.1515,38216414.0],["2016-01-19",10.1515,10.6955,10.1031,10.5878,62049025.0],["2016-01-20",10.5878,10.6255,10.2377,10.3831,45047511.0],["2016-01-21",10.3831,10.4477,10.0761,10.0761,36887474.0],["2016-01-22",10.0761,10.3939,10.0708,10.2808,33631756.0],["2016-01-25",10.2808,10.48,10.2592,10.3562,29423813.0],["2016-01-26",10.3562,10.356180191040039,9.92,10.0169,44832451.0],["2016-01-27",10.0169,10.1892,9.6561,9.9523,50647839.0],["2016-01-28",9.9523,10.1031,9.8069,9.8607,32746852.0],["2016-01-29",9.8607,10.1785,9.8338,10.0869,41414298.0],["2016-02-01",10.0869,10.13,9.8553,9.9307,28424313.0],["2016-02-02",9.9307,10.2754,9.930734634399414,10.2108,39942851.0],["2016-02-03",10.2108,10.2162,10.0492,10.1461,28318037.0],["2016-02-04",10.1461,10.3885,10.146148681640625,10.2323,39826952.0],["2016-02-05",10.2323,10.2808,10.1461,10.1515,22699646.0],["2016-02-15",10.1515,10.151535034179688,9.893,10.0384,25690356.0],["2016-02-16",10.0384,10.3346,10.038439750671387,10.27,46952805.0],["2016-02-17",10.27,10.3993,10.2431,10.34,39156957.0],["2016-02-18",10.34,10.437,10.2862,10.3508,46005651.0],["2016-02-19",10.3508,10.3831,10.2862,10.3508,31891275.0],["2016-09-02",10.3508,11.384706497192383,10.350794792175293,11.3847,3660890.0],["2016-09-05",11.3847,12.5238,11.384706497192383,12.5238,2232309.0],["2016-09-06",12.5238,13.7738,12.523763656616211,13.435,497195532.0],["2016-09-07",13.435,13.6979,13.1838,13.3532,208790745.0],["2016-09-08",13.3532,13.4701,12.9735,13.1313,152313229.0],["2016-09-09",13.1313,13.2247,12.9443,13.0027,113133326.0],["2016-09-12",13.0027,13.1663,12.7633,12.8918,116637022.0],["2016-09-13",12.8918,13.0436,12.7808,12.8392,88644276.0],["2016-09-14",12.8392,12.839193344116211,12.5004,12.5179,112199729.0],["2016-09-19",12.5179,12.9852,12.5062,12.9034,121387454.0],["2016-09-20",12.9034,13.0612,12.81,12.8626,68351571.0],["2016-09-21",12.8626,12.9093,12.7107,12.8509,55476657.0],["2016-09-22",12.8509,12.9385,12.7048,12.7048,83299854.0],["2016-09-23",12.7048,12.7691,12.4946,12.5238,64953059.0],["2016-09-26",12.5238,12.7866,12.5004,12.5647,59904057.0],["2016-09-27",12.5647,12.9093,12.564651489257812,12.8684,98104791.0],["2016-09-28",12.8684,12.9034,12.734,12.7925,59153603.0],["2016-09-29",12.7925,12.8918,12.7516,12.7574,53309547.0],["2016-09-30",12.7574,13.0203,12.7399,12.9794,63326489.0],["2016-10-10",12.9794,13.0378,12.6698,12.9151,74231718.0],["2016-10-11",12.9151,12.9794,12.7983,12.9151,44485825.0],["2016-10-12",12.9151,13.1196,12.8275,12.9677,48900210.0],["2016-10-13",12.9677,13.032,12.8275,12.8918,36322687.0],["2016-10-14",12.8918,12.8976,12.7749,12.8158,36161290.0],["2016-10-17",12.8158,12.8742,12.6756,12.699,37290056.0],["2016-10-18",12.699,12.7866,12.664,12.7808,39306951.0],["2016-10-19",12.7808,12.8801,12.699,12.7224,41540482.0],["2016-10-20",12.7224,12.7808,12.6932,12.7457,33305934.0],["2016-10-21",12.7457,13.1313,12.7048,13.1079,93835582.0],["2016-10-24",13.1079,13.4175,13.107891082763672,13.1721,78504101.0],["2016-10-25",13.1721,13.5518,13.172147750854492,13.4525,73904829.0],["2016-10-26",13.4525,13.452529907226562,13.1429,13.2189,61316788.0],["2016-10-27",13.2189,13.2948,13.0553,13.0962,32204229.0],["2016-10-28",13.0962,13.3591,13.0495,13.0845,56962460.0],["2016-11-17",13.0845,13.7563,12.8509,13.3415,202874171.0],["2016-11-18",13.3415,13.341541290283203,12.9619,13.1546,78822656.0],["2016-11-21",13.1546,13.8439,13.0845,13.3182,200366344.0],["2016-11-22",13.3182,13.8906,13.2364,13.5694,226903116.0],["2016-11-23",13.5694,14.92453670501709,13.569355010986328,14.9245,331121983.0],["2016-11-24",14.9245,15.7715,14.5565,15.4094,321903552.0],["2016-11-25",15.4094,15.9468,14.7551,15.9059,314357507.0],["2016-11-28",15.9059,17.1676,15.8299,16.6302,425252919.0],["2016-12-01",16.6302,18.295,16.630199432373047,17.8686,474525778.0],["2016-12-02",17.8686,17.868555068969727,16.7237,16.7996,319213665.0],["2016-12-05",16.7996,16.799596786499023,15.1173,15.1173,361948524.0],["2016-12-06",15.1173,15.9409,14.8369,15.3802,313085431.0],["2016-12-07",15.3802,15.4503,15.0122,15.2984,168821109.0],["2016-12-08",15.2984,15.6313,15.1231,15.3276,156625522.0],["2016-12-09",15.3276,15.8708,15.2809,15.7657,228457651.0],["2016-12-12",15.7657,15.765685081481934,14.6266,14.8019,236945486.0],["2016-12-13",14.8019,15.129,14.4456,14.9187,145517551.0],["2016-12-14",14.9187,15.1115,14.6617,14.7785,129619186.0],["2016-12-15",14.7785,14.9245,14.3112,14.4572,158157239.0],["2016-12-16",14.4572,14.7201,14.2236,14.5974,115983707.0],["2016-12-19",14.5974,14.6208,14.0775,14.1126,105377611.0],["2016-12-20",14.1126,14.2236,13.8322,14.0191,85273631.0],["2016-12-21",14.0191,14.1593,13.9724,14.136,67003765.0],["2016-12-22",14.136,14.539,14.135964393615723,14.4047,110271642.0],["2016-12-23",14.4047,14.40466022491455,14.0367,14.0717,71052822.0],["2016-12-26",14.0717,14.393,13.8322,14.3813,76051392.0],["2016-12-27",14.3813,14.7843,14.3112,14.5857,102777009.0],["2016-12-28",14.5857,14.7551,14.4864,14.5682,56961122.0],["2016-12-29",14.5682,14.6325,14.3755,14.504,45414631.0],["2016-12-30",14.504,14.6325,14.381298065185547,14.3813,46987142.0],["2017-01-03",14.3813,14.7435,14.381298065185547,14.6383,58392946.0],["2017-01-04",14.6383,14.7376,14.5332,14.685,71662463.0],["2017-01-05",14.685,14.8252,14.6558,14.7551,63084316.0],["2017-01-06",14.7551,14.755138397216797,14.5156,14.6033,54112990.0],["2017-01-09",14.6033,14.6033,14.3112,14.4514,56230720.0],["2017-01-10",14.4514,14.5857,14.317,14.5624,46382688.0],["2017-01-11",14.5624,14.65,14.3579,14.4163,34636462.0],["2017-01-12",14.4163,14.4456,14.1769,14.2002,38412942.0],["2017-01-13",14.2002,14.282,14.1009,14.1126,41436082.0],["2017-01-16",14.1126,14.1126,13.6161,13.8965,61220402.0],["2017-01-17",13.8965,14.1301,13.8381,14.1184,38634110.0],["2017-01-18",14.1184,14.6909,14.118439674377441,14.5799,91867891.0],["2017-01-19",14.5799,14.6909,14.4689,14.5332,37953089.0],["2017-01-20",14.5332,14.9245,14.533172607421875,14.8194,68414335.0],["2017-01-23",14.8194,15.0939,14.7259,14.7668,58959326.0],["2017-01-24",14.7668,14.8544,14.6617,14.7902,39939144.0],["2017-01-25",14.7902,14.895331382751465,14.6792,14.8953,32106771.0],["2017-01-26",14.8953,15.1523,14.8953,15.0589,51972770.0],["2017-02-03",15.0589,15.058887481689453,14.7785,14.8311,32540374.0],["2017-02-06",14.8311,14.9187,14.6909,14.7551,42327303.0],["2017-02-07",14.7551,14.755138397216797,14.5974,14.6792,45110333.0],["2017-02-08",14.6792,14.8661,14.6558,14.8077,41213856.0],["2017-02-09",14.8077,15.0706,14.807710647583008,14.9654,58511631.0],["2017-02-10",14.9654,15.2925,14.9596,15.1699,76644327.0],["2017-02-13",15.1699,15.8475,15.1523,15.8299,120803896.0],["2017-02-14",15.8299,16.2038,15.6372,15.7131,98828803.0],["2017-02-15",15.7131,15.976,15.6255,15.7657,79556516.0],["2017-02-16",15.7657,16.1162,15.6664,16.1162,74533260.0],["2017-02-17",16.1162,16.2972,15.8767,16.011,77363182.0],["2017-02-20",16.011,16.7412,16.01102066040039,16.6769,132671204.0],["2017-02-21",16.6769,16.7237,16.3907,16.4958,89410466.0],["2017-02-22",16.4958,16.6477,16.2972,16.5426,65162077.0],["2017-02-23",16.5426,16.7003,16.2388,16.3031,70864493.0],["2017-02-24",16.3031,16.4374,15.9059,16.268,69085597.0],["2017-02-27",16.268,16.26803970336914,15.8299,15.8475,71562580.0],["2017-02-28",15.8475,16.1045,15.8241,16.0285,43479851.0],["2017-03-01",16.0285,16.2096,15.9526,16.0402,41125794.0],["2017-03-02",16.0402,16.1395,15.9059,15.9526,36512242.0],["2017-03-03",15.9526,16.0169,15.8007,15.9468,39569673.0],["2017-03-06",15.9468,16.5017,15.946765899658203,16.4433,87432763.0],["2017-03-07",16.4433,16.5659,16.3849,16.49,51419658.0],["2017-03-08",16.49,16.636,16.268,16.4082,49569417.0],["2017-03-09",16.4082,16.8697,16.408231735229492,16.5893,73204756.0],["2017-03-10",16.5893,16.9632,16.5309,16.9164,94750593.0],["2017-03-13",16.9164,17.2085,16.7061,16.8639,95811620.0],["2017-03-14",16.8639,16.9164,16.636,16.7704,61149347.0],["2017-03-15",16.7704,17.2611,16.7061,17.115,78232482.0],["2017-03-16",17.115,17.4071,16.9748,17.0741,64965590.0],["2017-03-17",17.0741,17.2202,16.823,16.8288,56588385.0],["2017-03-20",16.8288,17.2027,16.82880401611328,17.0917,66125991.0],["2017-03-21",17.0917,17.7284,17.0741,17.7225,113584119.0],["2017-03-22",17.7225,17.927,17.5298,17.816,86570064.0],["2017-03-23",17.816,18.2599,17.6291,18.2249,86586813.0],["2017-03-24",18.2249,19.0894,18.224876403808594,18.4235,128281355.0],["2017-03-27",18.4235,18.8149,17.9211,17.9387,104318818.0],["2017-03-28",17.9387,18.2015,17.67,17.9912,75417342.0],["2017-03-29",17.9912,18.3359,17.8043,18.2249,65734565.0],["2017-03-30",18.2249,18.3183,17.5823,17.9445,76424353.0],["2017-03-31",17.9445,18.51694107055664,17.8393,18.5169,82560679.0],["2017-04-05",18.5169,18.6571,18.2599,18.3768,98651882.0],["2017-04-06",18.3768,18.6922,18.2132,18.6922,73979507.0],["2017-04-07",18.6922,19.0427,18.5461,18.5812,80584365.0],["2017-04-10",18.5812,18.6571,18.3475,18.4118,54280281.0],["2017-04-11",18.4118,18.4527,17.3604,18.0088,124929953.0],["2017-04-12",18.0088,18.1606,17.6407,17.9971,58543347.0],["2017-04-13",17.9971,18.3183,17.8978,18.2541,52023072.0],["2017-04-14",18.2541,18.2541,17.9153,17.9211,40518564.0],["2017-04-17",17.9211,18.546146392822266,17.92112922668457,18.5461,81571243.0],["2017-04-18",18.5461,19.0018,18.4877,18.8265,102956985.0],["2017-04-19",18.8265,19.399,18.7097,19.399,122898683.0],["2017-04-20",19.399,19.9656,19.2763,19.288,108298933.0],["2017-04-21",19.288,19.4866,19.0251,19.2237,74958101.0],["2017-04-24",19.2237,19.4515,18.698,18.9901,64325756.0],["2017-04-25",18.9901,19.7903,18.99008560180664,19.767,91947057.0],["2017-04-26",19.767,20.4387,19.4399,19.5275,140373802.0],["2017-04-27",19.5275,19.7436,19.1303,19.6151,105919431.0],["2017-04-28",19.6151,19.6852,18.9901,19.2763,102720474.0],["2017-05-02",19.2763,19.3289,18.8441,19.2588,79112710.0],["2017-05-03",19.2588,19.4399,18.9901,19.0719,70024844.0],["2017-05-04",19.0719,19.2296,18.9434,19.0777,47385261.0],["2017-05-05",19.0777,19.3114,18.9025,19.142,78196660.0],["2017-05-08",19.142,19.2763,18.4936,18.5053,92333765.0],["2017-05-09",18.5053,18.50525665283203,17.851,18.2015,96349426.0],["2017-05-10",18.2015,18.6747,18.20151138305664,18.3884,70427368.0],["2017-05-11",18.3884,19.2179,18.2074,19.2062,98916592.0],["2017-05-12",19.2062,19.3581,19.0251,19.3172,66809828.0],["2017-05-15",19.3172,19.4516,19.1478,19.2938,52478210.0],["2017-05-16",19.2938,19.615110397338867,18.9901,19.6151,76619765.0],["2017-05-17",19.6151,19.8312,19.2062,19.2296,80661516.0],["2017-05-18",19.2296,19.2588,18.9901,19.066,42048807.0],["2017-05-19",19.066,19.4924,19.06602668762207,19.3347,55586730.0],["2017-05-22",19.3347,19.7903,19.1653,19.7553,77215795.0],["2017-05-23",19.7553,19.9656,19.6385,19.8546,85016398.0],["2017-05-24",19.8546,19.8604,19.3931,19.7144,68440579.0],["2017-05-25",19.7144,19.8546,19.5158,19.621,46546710.0],["2017-05-26",19.621,20.0357,19.62095069885254,19.9013,56098814.0],["2017-05-31",19.9013,19.9773,19.5392,19.9072,70787353.0],["2017-06-01",19.9072,20.024,19.7728,19.8429,50385538.0],["2017-06-02",19.8429,19.9072,19.4516,19.5684,59104049.0],["2017-06-05",19.5684,19.6852,19.3931,19.434,39084146.0],["2017-06-06",19.434,20.0357,19.434,20.0123,79273316.0],["2017-06-07",20.0123,20.4446,19.9539,20.2109,96207112.0],["2017-06-08",20.2109,21.2273,20.210920333862305,21.1747,113667099.0],["2017-06-09",21.1747,21.6712,20.9469,21.0521,114405733.0],["2017-06-12",21.0521,21.9458,20.9703,21.9458,99137599.0],["2017-06-13",21.9458,21.945789337158203,21.5895,21.8173,66878314.0],["2017-06-14",21.8173,22.0801,21.1222,21.2799,87724616.0],["2017-06-15",21.2799,21.5778,21.0287,21.3441,70247051.0],["2017-06-16",21.3441,21.5252,20.982,21.0229,65617093.0],["2017-06-19",21.0229,21.8114,21.022865295410156,21.7939,76160712.0],["2017-06-20",21.7939,22.1093,21.5719,21.7939,85731758.0],["2017-06-21",21.7939,22.5533,21.6888,22.5124,91981034.0],["2017-06-22",22.5124,23.1725,22.4248,22.5591,128186288.0],["2017-06-23",22.5591,23.412,22.3138,23.3711,109628096.0],["2017-06-26",23.3711,24.2765,23.2542,23.7391,122611768.0],["2017-06-27",23.7391,24.2414,23.5405,24.2005,75671884.0],["2017-06-28",24.2005,24.2765,23.4295,23.5755,89819589.0],["2017-06-29",23.5755,23.8325,23.336,23.6573,70681775.0],["2017-06-30",23.6573,24.2765,23.4587,24.0487,82878428.0],["2017-07-03",24.0487,24.2706,23.4178,23.6515,73992678.0],["2017-07-04",23.6515,23.6865,22.711,23.2893,104829316.0],["2017-07-05",23.2893,24.0417,22.7571,24.0173,95911898.0],["2017-07-06",24.0173,24.2253,23.6502,23.9806,71331863.0],["2017-07-07",23.9806,23.980566024780273,23.3749,23.4973,66968140.0],["2017-07-10",23.4973,24.0846,23.497282028198242,23.8949,65907620.0],["2017-07-11",23.8949,25.4794,23.894920349121094,25.4059,142806067.0],["2017-07-12",25.4059,25.5405,24.733,24.9532,86073449.0],["2017-07-13",24.9532,25.3142,24.7514,25.0878,50753833.0],["2017-07-14",25.0878,25.2836,24.7147,25.1307,44147333.0],["2017-07-17",25.1307,25.5038,24.7147,25.1184,78322613.0],["2017-07-18",25.1184,25.118419647216797,24.2926,24.6107,72872977.0],["2017-07-19",24.6107,24.99,24.317,24.4638,78962167.0],["2017-07-20",24.4638,25.2652,24.317,25.1062,91357883.0],["2017-07-21",25.1062,25.2102,24.7942,24.9043,52351580.0],["2017-07-24",24.9043,25.565,24.6902,25.2652,75413888.0],["2017-07-25",25.2652,25.4182,25.0389,25.0939,46600364.0],["2017-07-26",25.0939,25.2041,24.2864,24.47,69488925.0],["2017-07-27",24.47,24.4699649810791,23.5829,23.797,91957958.0],["2017-07-28",23.797,24.3415,23.797039031982422,24.2069,56751266.0],["2017-07-31",24.2069,24.2436,23.8399,24.005,52741875.0],["2017-08-01",24.005,24.4271,23.846,24.0173,56747842.0],["2017-08-02",24.0173,24.2008,23.7848,23.8704,49557343.0],["2017-08-03",23.8704,23.87044906616211,23.2159,23.4483,79637734.0],["2017-08-04",23.4483,23.6625,23.0324,23.118,63947626.0],["2017-08-07",23.118,23.6135,22.5307,23.5095,68958472.0],["2017-08-08",23.5095,23.7726,23.3382,23.5462,36830840.0],["2017-08-09",23.5462,24.1641,23.3688,23.9683,57254956.0],["2017-08-10",23.9683,24.2253,23.5523,23.7481,41532877.0],["2017-08-11",23.7481,23.8643,23.2465,23.3443,38057761.0],["2017-08-14",23.3443,24.0112,23.344345092773438,23.7542,42768997.0],["2017-08-15",23.7542,23.8521,23.4789,23.6013,36954945.0],["2017-08-16",23.6013,23.60127830505371,23.0385,23.1975,52873150.0],["2017-08-17",23.1975,23.4483,23.0018,23.2954,42034338.0],["2017-08-18",23.2954,23.5095,23.0874,23.4116,30106776.0],["2017-08-21",23.4116,23.8582,23.3199,23.797,42879719.0],["2017-08-22",23.797,24.2375,23.797039031982422,23.8949,45697018.0],["2017-08-23",23.8949,24.0173,23.8093,23.9806,30427118.0],["2017-08-24",23.9806,24.1641,23.9194,24.1213,39525290.0],["2017-08-25",24.1213,24.5617,24.12126922607422,24.2558,55122799.0],["2017-08-28",24.2558,24.7758,24.1641,24.3599,59268742.0],["2017-08-29",24.3599,24.4333,23.8582,24.0907,49217038.0],["2017-08-30",24.0907,24.2314,23.9316,24.213,35484868.0],["2017-08-31",24.213,24.6841,23.3199,23.6441,121464742.0],["2017-09-01",23.6441,23.6563,23.1975,23.3138,108211003.0],["2017-09-04",23.3138,23.4422,23.1241,23.2954,66997809.0],["2017-09-05",23.2954,23.4483,23.1853,23.326,49734610.0],["2017-09-06",23.326,23.3994,23.2036,23.3627,37648467.0],["2017-09-07",23.3627,23.36269760131836,23.0324,23.1241,57646505.0],["2017-09-08",23.1241,23.12411880493164,22.6408,22.6898,85439379.0],["2017-09-11",22.6898,22.9528,22.5001,22.702,51366780.0],["2017-09-12",22.702,22.702011108398438,22.2799,22.4512,75672420.0],["2017-09-13",22.4512,22.9284,22.3655,22.8366,71801951.0],["2017-09-14",22.8366,23.0324,22.6531,22.9406,48119799.0],["2017-09-15",22.9406,23.3015,22.7754,23.2098,64850210.0],["2017-09-19",23.2098,23.4789,22.7815,22.8121,63120111.0],["2017-09-20",22.8121,23.2342,22.812122344970703,23.1425,47074013.0],["2017-09-21",23.1425,23.3382,23.1119,23.2403,43529792.0],["2017-09-22",23.2403,24.2436,23.1608,24.0112,112424816.0],["2017-09-25",24.0112,24.1763,23.6625,23.8154,61059034.0],["2017-09-26",23.8154,23.9377,23.3688,23.4912,46208579.0],["2017-09-27",23.4912,23.7298,23.326,23.5829,34762077.0],["2017-09-28",23.5829,23.6257,23.1669,23.1853,47943626.0],["2017-09-29",23.1853,23.3994,23.1241,23.1853,34761991.0],["2017-10-09",23.1853,24.213,23.18528938293457,23.9194,116683015.0],["2017-10-10",23.9194,24.1886,23.3382,23.7297,85889566.0],["2017-10-11",23.7297,24.5984,23.5646,24.4394,140421926.0],["2017-10-12",24.4394,24.8309,24.366,24.7269,96935922.0],["2017-10-13",24.7269,24.8615,24.3782,24.6351,53133407.0],["2017-10-16",24.6351,24.837,24.164091110229492,24.1641,56472293.0],["2017-10-17",24.1641,24.886,24.0968,24.886,83201264.0],["2017-10-18",24.886,25.2041,24.7147,25.1979,77649402.0],["2017-10-19",25.1979,25.4182,24.8187,25.1184,66751228.0],["2017-10-20",25.1184,25.118419647216797,24.4944,24.7758,49367747.0],["2017-10-23",24.7758,25.0205,24.525,24.8554,39702235.0],["2017-10-24",24.8554,25.357,24.6351,25.2469,66961177.0],["2017-10-25",25.2469,25.6629,25.1429,25.5772,72821082.0],["2017-10-26",25.5772,26.6723,25.5099,26.2318,96332780.0],["2017-10-27",26.2318,26.7946,26.0666,26.7763,69254232.0],["2017-10-30",26.7763,27.1005,26.1217,26.764,64570923.0],["2017-10-31",26.764,26.7946,25.8403,26.0299,83680955.0],["2017-11-01",26.0299,26.3542,25.4426,25.5711,95161058.0],["2017-11-02",25.5711,25.8586,25.2958,25.8525,54494064.0],["2017-11-03",25.8525,26.0483,25.4488,25.5895,54352787.0],["2017-11-06",25.5895,26.7457,25.565,26.6294,92070149.0],["2017-11-07",26.6294,27.5287,26.5499,27.0332,86112931.0],["2017-11-08",27.0332,27.5287,26.501,26.6294,81593662.0],["2017-11-09",26.6294,26.8007,26.0544,26.7579,64126897.0],["2017-11-10",26.7579,27.9814,26.709,27.9386,104365955.0],["2017-11-13",27.9386,28.4219,27.7489,27.9202,74742854.0],["2017-11-14",27.9202,27.92022705078125,27.1494,27.4431,66872141.0],["2017-11-15",27.4431,27.9325,27.1739,27.8101,63315260.0],["2017-11-16",27.8101,28.0548095703125,27.2228,28.0548,65831356.0],["2017-11-17",28.0548,28.324,27.5165,28.1099,87695140.0],["2017-11-20",28.1099,28.10987091064453,27.4859,28.0303,61738643.0],["2017-11-21",28.0303,29.241605758666992,27.9569,29.2416,121642974.0],["2017-11-22",29.2416,29.4802,28.7216,28.9724,87758513.0],["2017-11-23",28.9724,28.97243309020996,27.284,27.5348,95831030.0],["2017-11-24",27.5348,27.8591,26.6111,27.8407,109609343.0],["2017-11-27",27.8407,27.8407039642334,26.6967,26.9414,72747790.0],["2017-11-28",26.9414,27.1555,26.6172,26.917,43287432.0],["2017-11-29",26.917,27.0882,25.8219,25.9382,73247346.0],["2017-11-30",25.9382,26.2685,25.7363,25.9687,48598306.0],["2017-12-01",25.9687,26.1217,25.3876,25.4671,69990807.0],["2017-12-04",25.4671,26.0055,25.2836,25.7913,70067071.0],["2017-12-05",25.7913,26.2746,25.5528,25.9993,73080506.0],["2017-12-06",25.9993,26.1278,25.1123,25.6629,64766148.0],["2017-12-07",25.6629,25.724,24.8982,24.9594,60552816.0],["2017-12-08",24.9594,25.7791,24.959362030029297,25.5038,57638126.0],["2017-12-11",25.5038,26.6661,25.50381851196289,26.5744,81897492.0],["2017-12-12",26.5744,27.021,26.3052,26.3174,55132465.0],["2017-12-13",26.3174,26.9781,26.3113,26.8864,58537097.0],["2017-12-14",26.8864,27.021,26.4887,26.7457,41619750.0],["2017-12-15",26.7457,26.745670318603516,26.3419,26.3725,33929331.0],["2017-12-18",26.3725,26.9537,26.2318,26.8864,53695854.0],["2017-12-19",26.8864,27.4859,26.7334,27.2718,59016695.0],["2017-12-20",27.2718,27.7245,27.0332,27.2106,55761065.0],["2017-12-21",27.2106,27.6572,27.1127,27.5654,45303235.0],["2017-12-22",27.5654,27.7673,27.284,27.5715,32206075.0],["2017-12-25",27.5715,28.1405,27.571531295776367,27.7795,50077060.0],["2017-12-26",27.7795,27.908,27.0944,27.3207,38228901.0],["2017-12-27",27.3207,27.3941,26.3725,26.4153,53113632.0],["2017-12-28",26.4153,27.0883,26.3847,26.7579,43124387.0],["2017-12-29",26.7579,27.1617,26.5744,26.7334,36847964.0],["2018-01-02",26.7334,27.6511,26.73343849182129,27.6205,58714642.0],["2018-01-03",27.6205,28.4219,27.620473861694336,27.9263,79430489.0],["2018-01-04",27.9263,28.4953,27.926349639892578,28.4953,64048524.0],["2018-01-05",28.4953,29.3334,28.3301,29.2905,78186580.0],["2018-01-08",29.2905,29.9451,28.9357,29.26,78863047.0],["2018-01-09",29.26,30.2694,29.1131,30.2204,76885691.0],["2018-01-10",30.2204,31.7865,29.9574,31.2298,108682406.0],["2018-01-11",31.2298,31.8782,30.722,31.0769,67722674.0],["2018-01-12",31.0769,32.7163,30.7343,32.6062,85482106.0],["2018-01-15",32.6062,33.738,32.4166,33.4015,96944100.0],["2018-01-16",33.4015,33.9398,32.6735,33.2608,81664860.0],["2018-01-17",33.2608,33.6217,31.5968,31.8354,96872409.0],["2018-01-18",31.8354,32.4778,31.5663,31.97,60653125.0],["2018-01-19",31.97,32.2759,31.2787,31.4745,60804729.0],["2018-01-22",31.4745,34.625,31.474489212036133,34.625,113054174.0],["2018-01-23",34.625,34.8085,33.9215,34.7412,81173819.0],["2018-01-24",34.7412,34.741233825683594,33.7563,34.1172,62758287.0],["2018-01-25",34.1172,34.4843,33.218,33.8909,59065207.0],["2018-01-26",33.8909,35.9097,33.5055,35.1144,86782919.0],["2018-01-29",35.1144,35.5243,33.6462,34.1234,83229496.0],["2018-01-30",34.1234,34.12336349487305,33.1874,33.2486,64305910.0],["2018-01-31",33.2486,34.6005,32.961,34.2212,66728456.0],["2018-02-01",34.2212,34.4782,33.065,34.001,70318799.0],["2018-02-02",34.001,34.1845,33.1568,33.946,48599628.0],["2018-02-05",33.946,33.946,32.2086,33.065,83155800.0],["2018-02-06",33.065,33.06504440307617,31.6274,32.6796,98062601.0],["2018-02-07",32.6796,33.5789,30.6486,30.7587,91032630.0],["2018-02-08",30.7587,31.7253,30.0675,31.1992,87365556.0],["2018-02-09",31.1992,31.199203491210938,29.4741,30.251,97781828.0],["2018-02-12",30.251,31.7253,30.250991821289062,31.5112,76337268.0],["2018-02-13",31.5112,32.8509,31.51119613647461,32.0557,61685032.0],["2018-02-14",32.0557,33.2669,32.05565643310547,33.1813,47957181.0],["2018-02-22",33.1813,34.1356,33.181270599365234,33.6401,61822606.0],["2018-02-23",33.6401,33.793,32.9549,33.0712,56694257.0],["2018-02-26",33.0712,33.5544,32.8142,33.4321,52646601.0],["2018-02-27",33.4321,33.4321,31.707,31.8171,115739139.0],["2018-02-28",31.8171,32.1229,30.8627,31.6213,61889366.0],["2018-03-01",31.6213,31.97,31.2053,31.554,52937677.0],["2018-03-02",31.554,32.2331,31.0646,32.1046,56326174.0],["2018-03-05",32.1046,32.2025,31.395,31.5846,40880731.0],["2018-03-06",31.5846,31.7865,30.8994,31.7314,45887465.0],["2018-03-07",31.7314,32.1107,31.4194,31.6397,33301314.0],["2018-03-08",31.6397,32.6062,31.3277,32.5206,54830779.0],["2018-03-09",32.5206,32.7653,32.1902,32.4472,47388746.0],["2018-03-12",32.4472,33.0039,31.9945,32.6001,65329970.0],["2018-03-13",32.6001,32.8509,32.2025,32.4227,46368411.0],["2018-03-14",32.4227,32.422698974609375,31.8171,31.9211,41314548.0],["2018-03-15",31.9211,32.9488,31.7681,32.9121,75744366.0],["2018-03-16",32.9121,32.9427,32.5634,32.6796,74918126.0],["2018-03-19",32.6796,32.67963409423828,32.1168,32.3799,36999780.0],["2018-03-20",32.3799,32.3798713684082,31.6274,31.9333,43432155.0],["2018-03-21",31.9333,32.1841,31.6152,31.6274,35739786.0],["2018-03-22",31.6274,31.7804,30.4651,30.5263,84282065.0],["2018-03-23",30.5263,30.526283264160156,28.3913,29.9023,89701743.0],["2018-03-26",29.9023,29.90229034423828,28.9235,29.4435,55748522.0],["2018-03-27",29.4435,30.1286,28.7644,29.0214,59263054.0],["2018-03-28",29.0214,29.021379470825195,27.5348,27.8407,93407226.0],["2018-03-29",27.8407,29.0581,27.2412,28.8134,84705533.0],["2018-03-30",28.8134,29.1804,28.5687,28.691,50675548.0],["2018-04-02",28.691,29.0948,28.0426,28.1221,50899609.0],["2018-04-03",28.1221,28.4341,27.6082,28.2139,37204690.0],["2018-04-04",28.2139,29.0275,28.0976,28.6299,49121551.0],["2018-04-09",28.6299,28.74,27.7856,27.9692,50526163.0],["2018-04-10",27.9692,29.1682,27.96917152404785,29.1682,58234674.0],["2018-04-11",29.1682,29.8901,29.168197631835938,29.4374,53506850.0],["2018-04-12",29.4374,29.6087,29.1193,29.2416,31813832.0],["2018-04-13",29.2416,29.7004,28.8256,29.0275,33791871.0],["2018-04-16",29.0275,29.211,27.9936,28.2567,52929896.0],["2018-04-17",28.2567,28.428,27.6511,27.7061,51866284.0],["2018-04-18",27.7061,28.171,27.3758,27.7428,45172183.0],["2018-04-19",27.7428,29.156,27.74281883239746,29.1193,66392257.0],["2018-04-20",29.1193,30.1592,29.1131,29.2722,76721481.0],["2018-04-23",29.2722,30.4406,29.27219581604004,30.4162,76366234.0],["2018-04-24",30.4162,31.2359,30.416166305541992,30.7037,68244211.0],["2018-04-25",30.7037,31.1625,30.4162,30.6303,43375133.0],["2018-04-26",30.6303,30.630277633666992,27.5654,27.8835,374562478.0],["2018-04-27",27.8835,28.3852,26.96589469909668,26.9659,229328728.0],["2018-05-02",26.9659,27.8407,26.96589469909668,27.6511,97417831.0],["2018-05-03",27.6511,28.0732,27.2718,28.012,93089614.0],["2018-05-04",28.012,28.6727,27.9569,28.0671,86575306.0],["2018-05-07",28.0671,28.6604,27.7489,28.5809,94224179.0],["2018-05-08",28.5809,29.4863,28.58091926574707,29.364,98575622.0],["2018-05-09",29.364,29.5169,29.107,29.4863,62349524.0],["2018-05-10",29.4863,29.7432,29.1866,29.4924,56093513.0],["2018-05-11",29.4924,29.6637,28.8746,29.0581,54755105.0],["2018-05-14",29.0581,29.7861,29.058080673217773,29.7188,68431158.0],["2018-05-15",29.7188,29.8228,29.3823,29.5781,47644235.0],["2018-05-16",29.5781,29.578073501586914,29.2416,29.2905,40971278.0],["2018-05-17",29.2905,29.627,29.1804,29.211,43653199.0],["2018-05-18",29.211,29.5781,28.8929,29.5291,48718536.0],["2018-05-21",29.5291,29.529130935668945,29.1988,29.3273,57405775.0],["2018-05-22",29.3273,29.327255249023438,28.3423,28.6299,83949514.0],["2018-05-23",28.6299,28.629859924316406,28.2016,28.275,39970561.0],["2018-05-24",28.275,28.3852,27.8591,27.9019,45100043.0],["2018-05-25",27.9019,28.1955,27.8346,27.9814,33685203.0],["2018-05-28",27.9814,28.6421,27.8774,28.5259,50153842.0],["2018-05-29",28.5259,28.6237,28.1221,28.1833,39108146.0],["2018-05-30",28.1833,28.183279037475586,27.284,27.7306,44397400.0],["2018-05-31",27.7306,29.2661,27.730588912963867,29.0581,104390682.0],["2018-06-01",29.0581,29.058080673217773,28.2995,28.4953,49574121.0],["2018-06-04",28.4953,29.5536,28.49527359008789,29.2477,102494675.0],["2018-06-05",29.2477,29.8778,29.247724533081055,29.7004,103309517.0],["2018-06-06",29.7004,29.8534,29.4557,29.6148,54554460.0],["2018-06-07",29.6148,29.8901,29.315,29.3517,56442886.0],["2018-06-08",29.3517,29.8105,29.211,29.4557,73404086.0],["2018-06-11",29.4557,30.2693,29.455717086791992,29.9329,88036884.0],["2018-06-12",29.9329,30.9423,29.932886123657227,30.8322,101023385.0],["2018-06-13",30.8322,31.0524,30.4345,30.514,56532002.0],["2018-06-14",30.514,30.7282,29.7616,29.939,60791716.0],["2018-06-15",29.939,30.3122,29.731,29.9818,44982206.0],["2018-06-19",29.9818,29.98181915283203,28.587,28.9541,92487401.0],["2018-06-20",28.9541,29.4802,28.6788,29.2905,50405810.0],["2018-06-21",29.2905,29.8778,29.156,29.2783,48925961.0],["2018-06-22",29.2783,29.4313,28.6666,29.4007,45700588.0],["2018-06-25",29.4007,29.9696,29.0887,29.2171,51231492.0],["2018-06-26",29.2171,29.217138290405273,28.5197,28.9357,48389615.0],["2018-06-27",28.9357,29.1804,27.6388,27.8162,72707903.0],["2018-06-28",27.8162,28.0915,27.3513,27.6388,51444387.0],["2018-06-29",27.6388,28.8746,27.63882827758789,28.844,48587654.0],["2018-07-02",28.844,28.84397315979004,27.5165,27.7428,62894541.0],["2018-07-03",27.7428,27.9631,26.3725,27.284,80729650.0],["2018-07-04",27.284,27.4492,26.244,26.4153,55188703.0],["2018-07-05",26.4153,27.2412,26.415328979492188,26.556,52083304.0],["2018-07-06",26.556,27.3329,26.4949,27.0393,48774501.0],["2018-07-09",27.0393,28.2322,27.039310455322266,28.1527,60838197.0],["2018-07-10",28.1527,28.2506,27.7306,28.0671,38756822.0],["2018-07-11",28.0671,28.067052841186523,27.1617,27.7,30856307.0],["2018-07-12",27.7,28.5809,27.6205,28.2016,44135425.0],["2018-07-13",28.2016,28.5993,28.2016,28.4219,36846374.0],["2018-07-16",28.4219,28.8746,28.1772,28.4157,30450373.0],["2018-07-17",28.4157,28.41574478149414,27.7734,27.9814,30106764.0],["2018-07-18",27.9814,28.3668,27.2228,27.4369,48823454.0],["2018-07-19",27.4369,27.8529,27.2534,27.6694,29247677.0],["2018-07-20",27.6694,27.6878,26.7701,27.5654,62797184.0],["2018-07-23",27.5654,27.565412521362305,26.7946,27.2228,55466055.0],["2018-07-24",27.2228,28.1221,27.222829818725586,28.0059,67554087.0],["2018-07-25",28.0059,28.1282,27.4431,27.5042,50459246.0],["2018-07-26",27.5042,27.7,27.1555,27.229,33883220.0],["2018-07-27",27.229,27.2534,26.8007,26.9904,31911312.0],["2018-07-30",26.9904,27.125,26.7334,27.0515,31568785.0],["2018-07-31",27.0515,27.2289,26.8558,27.021,21009836.0],["2018-08-01",27.021,27.229,26.293,26.3358,50146597.0],["2018-08-02",26.3358,26.335800170898438,24.8125,25.1551,79350394.0],["2018-08-03",25.1551,25.2591,23.9377,24.1702,82263427.0],["2018-08-06",24.1702,24.4088,23.6258,23.7542,59217113.0],["2018-08-07",23.7542,24.7453,23.754220962524414,24.7269,66269803.0],["2018-08-08",24.7269,24.7758,23.9255,23.9744,47816648.0],["2018-08-09",23.9744,24.9961,23.8093,24.6902,59635237.0],["2018-08-10",24.6902,25.1796,24.690195083618164,24.8982,39076142.0],["2018-08-13",24.8982,24.898189544677734,24.3231,24.6841,31910443.0],["2018-08-14",24.6841,24.7697,24.2864,24.47,25217061.0],["2018-08-15",24.47,24.47,23.7848,23.8215,39900183.0],["2018-08-16",23.8215,24.1151,23.1241,23.6686,34871393.0],["2018-08-17",23.6686,24.0662,23.1853,23.2465,34113314.0],["2018-08-20",23.2465,23.4606,22.8549,23.4606,36936070.0],["2018-08-21",23.4606,24.3966,23.43,24.3354,57693977.0],["2018-08-22",24.3354,24.335376739501953,23.9194,24.0295,27804813.0],["2018-08-23",24.0295,24.2069,23.5891,23.9683,39532138.0],["2018-08-24",23.9683,24.0295,23.6625,23.8215,29073278.0],["2018-08-27",23.8215,24.8554,23.82150650024414,24.678,54521948.0],["2018-08-28",24.678,25.1307,24.677961349487305,24.8554,39962569.0],["2018-08-29",24.8554,25.1551,24.7024,25.0267,36108349.0],["2018-08-30",25.0267,25.3203,24.4088,24.837,48278906.0],["2018-08-31",24.837,24.837017059326172,23.5585,23.8276,102467246.0],["2018-09-03",23.8276,23.82762336730957,23.3138,23.5279,52278011.0],["2018-09-04",23.5279,23.9133,23.3138,23.7726,42231250.0],["2018-09-05",23.7726,23.77256965637207,22.9895,23.0079,61375742.0],["2018-09-06",23.0079,23.1119,22.2493,22.335,78445990.0],["2018-09-07",22.335,22.7509,22.0291,22.3533,53708811.0],["2018-09-10",22.3533,22.353309631347656,21.8823,22.023,39319076.0],["2018-09-11",22.023,22.3472,22.02297019958496,22.1637,36371378.0],["2018-09-12",22.1637,22.182,21.7783,21.8823,39131741.0],["2018-09-13",21.8823,22.3227,21.882266998291016,22.2983,43396528.0],["2018-09-14",22.2983,22.8611,22.1637,22.6837,47100832.0],["2018-09-17",22.6837,22.7815,22.3411,22.5124,29136680.0],["2018-09-18",22.5124,22.6653,21.9006,22.6592,56751374.0],["2018-09-19",22.6592,23.7848,22.4512,23.4728,95625651.0],["2018-09-20",23.4728,23.9683,23.3566,23.4973,56476090.0],["2018-09-21",23.4973,24.5434,23.497282028198242,24.3904,82099433.0],["2018-09-25",24.3904,24.39043617248535,23.6808,23.8888,51620143.0],["2018-09-26",23.8888,24.4638,23.8032,24.0601,59655848.0],["2018-09-27",24.0601,24.3537,23.7053,24.1763,50495586.0],["2018-09-28",24.1763,24.733,24.17632484436035,24.5923,50472250.0],["2018-10-08",24.5923,24.59231185913086,23.1914,23.2036,71541396.0],["2018-10-09",23.2036,23.9622,23.203645706176758,23.7542,45996819.0],["2018-10-10",23.7542,24.0723,23.3505,23.4361,42694851.0],["2018-10-11",23.4361,23.43610954284668,22.5124,22.6653,71218833.0],["2018-10-12",22.6653,23.6747,22.6531,23.6747,61374342.0],["2018-10-15",23.6747,23.8215,23.1853,23.3382,47566508.0],["2018-10-16",23.3382,23.7848,23.0935,23.3138,39089670.0],["2018-10-17",23.3138,23.7909,22.9712,23.5218,41325035.0],["2018-10-18",23.5218,23.521753311157227,22.6959,22.7571,43330748.0],["2018-10-19",22.7571,23.6625,22.5491,23.6319,56906095.0],["2018-10-22",23.6319,24.9349,23.63187026977539,24.5373,85076266.0],["2018-10-23",24.5373,24.8309,23.742,24.005,69695043.0],["2018-10-24",24.005,24.5801,23.8888,24.1335,44367521.0],["2018-10-25",24.1335,24.1457,23.3688,23.9194,42077964.0],["2018-10-26",23.9194,24.2436,23.5829,23.7359,38069883.0],["2018-10-29",23.7359,23.73586654663086,22.0964,22.2554,93306247.0],["2018-10-30",22.2554,22.8978,22.023,22.6347,50763552.0],["2018-10-31",22.6347,23.3566,22.63471794128418,23.2832,50725266.0],["2018-11-01",23.2832,24.1274,23.283170700073242,23.6747,61359258.0],["2018-11-02",23.6747,24.7881,23.67469024658203,24.5678,81441996.0],["2018-11-05",24.5678,24.6535,24.1947,24.4577,46746921.0],["2018-11-06",24.4577,24.47,23.8582,24.109,33294863.0],["2018-11-07",24.109,24.4149,23.9255,23.9683,31351158.0],["2018-11-08",23.9683,24.317,23.9072,23.9744,26830348.0],["2018-11-09",23.9744,23.974449157714844,23.5523,23.638,26105842.0],["2018-11-12",23.638,24.0111,23.4483,23.9867,29477913.0],["2018-11-13",23.9867,24.2803,23.5585,24.109,35398971.0],["2018-11-14",24.109,24.109033584594727,23.7053,23.7359,32438395.0],["2018-11-15",23.7359,23.73586654663086,23.1363,23.5707,45549614.0],["2018-11-16",23.5707,23.8521,23.3199,23.6074,41865538.0],["2018-11-19",23.6074,23.8154,23.3321,23.7726,38132622.0],["2018-11-20",23.7726,23.77256965637207,23.1547,23.2403,41231029.0],["2018-11-21",23.2403,23.3199,22.9406,23.2281,22112102.0],["2018-11-22",23.2281,23.3444,23.0324,23.222,18714399.0],["2018-11-23",23.222,23.3199,22.8794,22.9161,21844394.0],["2018-11-26",22.9161,23.1731,22.6408,22.7754,22090094.0],["2018-11-27",22.7754,22.9284,22.5124,22.5735,27146789.0],["2018-11-28",22.5735,23.0018,22.57353973388672,23.0018,27069552.0],["2018-11-29",23.0018,23.2342,22.6408,22.6775,25741960.0],["2018-11-30",22.6775,22.7632,22.4328,22.543,38647757.0],["2018-12-03",22.543,23.3566,22.542951583862305,23.2159,86638079.0],["2018-12-04",23.2159,23.2342,22.9651,23.1547,36361010.0],["2018-12-05",23.1547,23.15470314025879,22.7938,22.8427,38699192.0],["2018-12-06",22.8427,22.84271240234375,22.2738,22.3288,63773779.0],["2018-12-07",22.3288,22.4879,22.2677,22.3166,24497130.0],["2018-12-10",22.3166,22.316604614257812,21.8089,21.919,41531242.0],["2018-12-11",21.919,22.182,21.91897201538086,22.1208,23379643.0],["2018-12-12",22.1208,22.3044,22.0841,22.231,22464116.0],["2018-12-13",22.231,23.3321,22.230960845947266,23.1241,102343033.0],["2018-12-14",23.1241,23.2159,22.7754,22.8366,46576303.0],["2018-12-17",22.8366,22.9528,22.4512,22.6714,36371075.0],["2018-12-18",22.6714,22.7815,22.335,22.5124,33806503.0],["2018-12-19",22.5124,22.6225,22.2554,22.286,27630413.0],["2018-12-20",22.286,22.3778,22.0597,22.2065,31210379.0],["2018-12-21",22.2065,22.2493,21.8394,22.0658,35808526.0],["2018-12-24",22.0658,22.1331,21.8333,22.1331,23683733.0],["2018-12-25",22.1331,22.13308334350586,21.6253,21.9496,35960478.0],["2018-12-26",21.9496,22.1943,21.8394,21.9496,21488857.0],["2018-12-27",21.9496,22.3778,21.815,21.8272,32759384.0],["2018-12-28",21.8272,22.0413,21.7538,21.8333,25914434.0],["2019-01-02",21.8333,22.2983,21.833322525024414,21.9006,42478984.0],["2019-01-03",21.9006,22.1392,21.87,21.974,25879802.0],["2019-01-04",21.974,22.4512,21.7538,22.4206,48961213.0],["2019-01-07",22.4206,22.6102,22.1759,22.3166,39269076.0],["2019-01-08",22.3166,22.316604614257812,22.0413,22.231,19302164.0],["2019-01-09",22.231,23.2832,22.230960845947266,22.9467,105806077.0],["2019-01-10",22.9467,23.2036,22.8121,23.0996,47756614.0],["2019-01-11",23.0996,23.222,22.8733,23.0813,33092589.0],["2019-01-14",23.0813,23.2281,22.9651,23.0507,21177348.0],["2019-01-15",23.0507,23.7848,23.050703048706055,23.7236,61271292.0],["2019-01-16",23.7236,24.1641,23.6441,24.0479,50192876.0],["2019-01-17",24.0479,24.04785919189453,23.1486,23.6502,92745328.0],["2019-01-18",23.6502,23.95,23.5095,23.8399,56937644.0],["2019-01-21",23.8399,24.5617,23.7665,24.1519,58980901.0],["2019-01-22",24.1519,24.151853561401367,23.6563,23.8032,31945881.0],["2019-01-23",23.8032,24.1396,23.5401,23.9744,34826523.0],["2019-01-24",23.9744,24.1641,23.8582,24.0907,29729031.0],["2019-01-25",24.0907,24.5311,23.9989,24.4088,48283883.0],["2019-01-28",24.4088,25.2591,24.408790588378906,24.6474,51847665.0],["2019-01-29",24.6474,25.1857,24.5434,25.1429,52298077.0],["2019-01-30",25.1429,25.142887115478516,24.7391,24.8982,33230654.0],["2019-01-31",24.8982,25.540525436401367,24.898189544677734,25.5405,47374589.0],["2019-02-01",25.5405,25.9076,25.4794,25.669,40894729.0],["2019-02-11",25.669,26.4765,25.565,26.348,39917349.0],["2019-02-12",26.348,26.5805,26.1951,26.4398,36698352.0],["2019-02-13",26.4398,26.7029,26.2012,26.6172,41802503.0],["2019-02-14",26.6172,27.2228,26.4337,27.1311,43546157.0],["2019-02-15",27.1311,27.131072998046875,26.0972,26.1523,64381715.0],["2019-02-18",26.1523,27.0882,26.15226936340332,26.972,48026017.0],["2019-02-19",26.972,27.8346,26.972015380859375,27.2962,53235010.0],["2019-02-20",27.2962,27.5777,27.0699,27.5226,33464112.0],["2019-02-21",27.5226,27.8346,27.2962,27.4308,44965515.0],["2019-02-22",27.4308,27.5287,26.9108,27.5042,45113200.0],["2019-02-25",27.5042,28.5831,27.50423812866211,28.5707,93008257.0],["2019-02-26",28.5707,28.57068634033203,27.7832,27.8577,67527001.0],["2019-02-27",27.8577,28.1243,27.405,27.622,46966648.0],["2019-02-28",27.622,27.9817,27.5538,27.777,34638053.0],["2019-03-01",27.777,28.4343,27.777048110961914,28.3537,64503002.0],["2019-03-04",28.3537,29.5999,28.353668212890625,28.9241,88029512.0],["2019-03-05",28.9241,29.4325,28.92409896850586,29.1907,53711471.0],["2019-03-06",29.1907,29.6371,28.9613,29.2031,47632361.0],["2019-03-07",29.2031,29.2093,28.2111,28.3599,63612511.0],["2019-03-08",28.3599,28.35987663269043,27.5476,27.5972,63223056.0],["2019-03-11",27.5972,28.1863,27.5972,28.1305,42744102.0],["2019-03-12",28.1305,28.3661,27.653,27.777,70191342.0],["2019-03-13",27.777,28.0561,27.777,27.8701,39902264.0],["2019-03-14",27.8701,28.5211,27.7957,28.1863,51368856.0],["2019-03-15",28.1863,29.5627,28.18626594543457,29.0915,83975319.0],["2019-03-18",29.0915,29.8293,28.8559,29.6991,65350732.0],["2019-03-19",29.6991,30.0277,29.0853,29.2713,50703847.0],["2019-03-20",29.2713,29.27130889892578,28.5893,28.8993,46049241.0],["2019-03-21",28.8993,28.8992919921875,28.5087,28.6885,46690937.0],["2019-03-22",28.6885,28.9799,28.3971,28.6203,42619203.0],["2019-03-25",28.6203,28.620283126831055,27.8267,27.8949,57037810.0],["2019-03-26",27.8949,28.1677,27.4422,27.777,49095354.0],["2019-03-27",27.777,28.3847,27.777048110961914,28.2731,43079560.0],["2019-03-28",28.2731,28.5087,27.9259,28.2917,34626542.0],["2019-03-29",28.2917,29.3271,28.291669845581055,29.2713,79588027.0],["2019-04-09",29.2713,32.19782257080078,29.27130889892578,32.1978,10843642.0],["2019-04-10",32.1978,35.415733337402344,32.19782257080078,35.4157,322875034.0],["2019-04-11",35.4157,36.2032,33.9153,34.2253,174327744.0],["2019-04-12",34.2253,34.7213,32.7992,33.8223,109251512.0],["2019-04-15",33.8223,36.3024,33.82227325439453,35.1553,138528609.0],["2019-04-16",35.1553,36.135,34.5539,36.1102,90534495.0],["2019-04-17",36.1102,36.1722,35.3413,35.6265,71134936.0],["2019-04-18",35.6265,37.2634,35.626548767089844,36.8914,96045516.0],["2019-04-19",36.8914,40.5495,36.383,40.3015,104428516.0],["2019-04-22",40.3015,40.30152130126953,37.747,37.9082,126873432.0],["2019-04-23",37.9082,38.1314,36.8852,37.8152,87488196.0],["2019-04-24",37.8152,38.367,37.0278,37.1456,83847354.0],["2019-04-25",37.1456,37.145599365234375,35.5273,35.8064,88811027.0],["2019-04-26",35.8064,36.135,34.7833,34.8329,72059629.0],["2019-05-06",34.8329,34.832916259765625,31.7452,31.9498,135811358.0],["2019-05-07",31.9498,33.6177,31.94980239868164,33.1216,92700222.0],["2019-05-08",33.1216,33.2705,32.0552,32.4458,55479012.0],["2019-05-09",32.4458,32.5636,31.3236,32.1172,73733501.0],["2019-05-10",32.1172,34.8143,32.0924,34.2563,90050525.0],["2019-05-13",34.2563,34.2811,32.9977,33.5433,45334447.0],["2019-05-14",33.5433,33.7851,32.8736,33.0845,50839633.0],["2019-05-15",33.0845,34.8763,33.08445358276367,34.6841,73830878.0],["2019-05-16",34.6841,35.0809,34.4113,34.8391,43178158.0],["2019-05-17",34.8391,34.9817,33.5743,33.9773,49182968.0],["2019-05-20",33.9773,34.2191,32.7496,33.2581,46021753.0],["2019-05-21",33.2581,34.8701,33.258052825927734,34.3803,51895127.0],["2019-05-22",34.3803,34.6903,33.9153,34.1013,27649662.0],["2019-05-23",34.1013,34.1633,32.7868,32.7868,52302950.0],["2019-05-24",32.7868,33.7603,32.786842346191406,33.4193,42952023.0],["2019-05-27",33.4193,33.7913,32.8488,33.5123,35229427.0],["2019-05-28",33.5123,34.3059,33.3573,34.0393,39962173.0],["2019-05-29",34.0393,34.03928756713867,33.2953,33.5433,29526221.0],["2019-05-30",33.5433,33.54327392578125,32.6318,32.824,45544777.0],["2019-05-31",32.824,33.1899,32.3466,32.4334,37422212.0],["2019-06-03",32.4334,32.948,32.1792,32.5512,36729313.0],["2019-06-04",32.5512,32.9729,31.6398,31.9188,37091546.0],["2019-06-05",31.9188,33.0535,31.615,32.4582,49629698.0],["2019-06-06",32.4582,32.9232,32.235,32.6132,28839261.0],["2019-06-10",32.6132,33.0162,32.5016,32.886,35932314.0],["2019-06-11",32.886,33.5247,32.4706,33.4503,70345156.0],["2019-06-12",33.4503,33.45026779174805,32.5574,32.7248,48630704.0],["2019-06-13",32.7248,32.72483825683594,31.4786,31.7886,68976808.0],["2019-06-14",31.7886,32.204,31.6708,31.7204,32945834.0],["2019-06-17",31.7204,32.0242,31.3546,31.46,38691309.0],["2019-06-18",31.46,31.7514,31.2554,31.6398,28522558.0],["2019-06-19",31.6398,32.8488,31.639789581298828,32.3094,57329404.0],["2019-06-20",32.3094,33.6425,32.2536,33.4813,72059196.0],["2019-06-21",33.4813,33.9773,32.9915,33.0535,54778165.0],["2019-06-24",33.0535,34.0207,33.0473,33.6983,50235311.0],["2019-06-25",33.6983,33.8905,32.9791,33.5433,41615080.0],["2019-06-26",33.5433,33.8533,33.1899,33.7727,30717055.0],["2019-06-27",33.7727,34.4113,33.77267837524414,34.0951,41458493.0],["2019-06-28",34.0951,34.3245,33.6797,34.1013,26937806.0],["2019-07-01",34.1013,36.5814,34.10129165649414,36.3272,87895488.0],["2019-07-02",36.3272,36.5504,36.0916,36.3148,44028866.0],["2019-07-03",36.3148,36.31476974487305,35.2793,35.5459,40891086.0],["2019-07-04",35.5459,36.0606,34.9879,35.2669,37364879.0],["2019-07-05",35.2669,36.073,35.1863,36.0234,30627920.0],["2019-07-08",36.0234,36.02335739135742,34.6531,35.0189,40525020.0],["2019-07-09",35.0189,35.2669,34.4175,34.7151,24496735.0],["2019-07-10",34.7151,35.1305,34.5725,34.9011,24756619.0],["2019-07-11",34.9011,35.6947,34.5663,34.7213,40924543.0],["2019-07-12",34.7213,35.2607,34.4609,35.0189,29430754.0],["2019-07-15",35.0189,35.0933,33.8533,34.6469,43097748.0],["2019-07-16",34.6469,34.7771,33.8781,33.9835,37620864.0],["2019-07-17",33.9835,33.983489990234375,33.5433,33.8099,28145938.0],["2019-07-18",33.8099,33.809879302978516,33.2953,33.7293,28354936.0],["2019-07-19",33.7293,33.9711,33.4937,33.6053,37702991.0],["2019-07-22",33.6053,33.7913,33.1899,33.4813,21306432.0],["2019-07-23",33.4813,33.7293,33.3635,33.7293,22905722.0],["2019-07-24",33.7293,34.4423,33.729278564453125,33.9525,35588642.0],["2019-07-25",33.9525,34.3183,33.7355,34.1757,22567722.0],["2019-07-26",34.1757,34.4485,33.8967,34.3865,25461600.0],["2019-07-29",34.3865,34.5229,33.6053,33.8657,35937720.0],["2019-07-30",33.8657,34.2873,33.7293,34.1509,27330263.0],["2019-07-31",34.1509,34.6531,34.0393,34.1571,28726324.0],["2019-08-01",34.1571,34.1570930480957,33.0969,33.2829,48295672.0],["2019-08-02",33.2829,33.282859802246094,31.8134,33.1279,41159955.0],["2019-08-05",33.1279,33.3573,32.6504,32.8488,39492869.0],["2019-08-06",32.8488,32.848846435546875,31.2983,32.4979,53200343.0],["2019-08-07",32.4979,32.8297,32.0704,32.0768,24240284.0],["2019-08-08",32.0768,32.8233,32.07675552368164,32.5426,29627086.0],["2019-08-09",32.5426,32.7276,31.7003,31.8662,39173018.0],["2019-08-12",31.8662,32.2171,31.6492,32.1469,23565461.0],["2019-08-13",32.1469,33.3721,32.14694595336914,32.7723,49899952.0],["2019-08-14",32.7723,33.8187,32.77227020263672,32.8999,32371561.0],["2019-08-15",32.8999,32.89988708496094,32.0066,32.734,22672742.0],["2019-08-16",32.734,32.9765,32.2873,32.7021,28994905.0],["2019-08-19",32.7021,33.4997,32.70207595825195,33.4486,34439780.0],["2019-08-20",33.4486,33.8762,33.1934,33.6847,31705827.0],["2019-08-21",33.6847,35.2225,33.5507,34.8014,66428454.0],["2019-08-22",34.8014,35.3821,34.7823,35.0183,36852326.0],["2019-08-23",35.0183,35.3438,34.7822,35.0247,32590986.0],["2019-08-26",35.0247,35.024723052978516,33.9846,34.5653,33886436.0],["2019-08-27",34.5653,35.7266,34.56529998779297,35.3182,47237259.0],["2019-08-28",35.3182,35.599,35.1013,35.2991,24339573.0],["2019-08-29",35.2991,35.5671,34.4696,34.9545,30243057.0],["2019-08-30",34.9545,35.7011,34.954532623291016,35.414,41023831.0],["2019-09-02",35.414,36.8943,35.41395950317383,36.671,68428871.0],["2019-09-03",36.671,37.2836,36.4349,36.8816,51197807.0],["2019-09-04",36.8816,38.18964767456055,36.5625,38.1896,64438069.0],["2019-09-05",38.1896,38.6427,37.526,37.5643,48304061.0],["2019-09-06",37.5643,37.7749,37.0092,37.5197,38505025.0],["2019-09-09",37.5197,38.2152,37.519657135009766,37.8642,37594350.0],["2019-09-10",37.8642,38.3619,37.8004,37.9025,24697865.0],["2019-09-11",37.9025,37.928,37.0156,37.4558,31035493.0],["2019-09-12",37.4558,38.1514,37.455848693847656,38.0365,27492619.0],["2019-09-16",38.0365,38.03650665283203,37.341,37.6026,21797160.0],["2019-09-17",37.6026,37.60260772705078,36.5625,36.7539,30747274.0],["2019-09-18",36.7539,37.3282,36.75394821166992,37.1496,17746711.0],["2019-09-19",37.1496,37.9344,37.0602,37.3218,27851670.0],["2019-09-20",37.3218,37.3793,36.7667,37.0347,23762232.0],["2019-09-23",37.0347,37.2899,36.3711,36.8241,21558059.0],["2019-09-24",36.8241,37.3984,36.754,37.1113,22127577.0],["2019-09-25",37.1113,37.1368,36.805,36.8943,15651474.0],["2019-09-26",36.8943,37.2261,36.4923,36.7667,19327108.0],["2019-09-27",36.7667,36.8624,35.9627,36.3073,22351001.0],["2019-09-30",36.3073,37.0602,36.1031,36.5625,22611865.0],["2019-10-08",36.5625,37.5835,36.486,37.1049,26662839.0],["2019-10-09",37.1049,37.124,36.3711,36.3839,21980778.0],["2019-10-10",36.3839,37.0475,36.0584,36.8241,21612513.0],["2019-10-11",36.8241,37.4431,36.7157,37.3729,29427423.0],["2019-10-14",37.3729,38.0237,37.2644,37.4558,22992186.0],["2019-10-15",37.4558,37.743,37.1049,37.5835,17720436.0],["2019-10-16",37.5835,38.0174,37.3282,37.66,21181293.0],["2019-10-17",37.66,37.6600341796875,37.0602,37.1687,18251814.0],["2019-10-18",37.1687,37.6473,36.8114,36.8816,21160901.0],["2019-10-21",36.8816,37.4239,36.6263,37.2899,14817663.0],["2019-10-22",37.2899,37.6473,37.073,37.526,16834937.0],["2019-10-23",37.526,37.8578,37.341,37.475,16097186.0],["2019-10-24",37.475,37.6026,37.0347,37.124,15531165.0],["2019-10-25",37.124,37.2708,35.7585,36.4668,47698396.0],["2019-10-28",36.4668,36.7986,36.0265,36.3073,24127334.0],["2019-10-29",36.3073,38.3109,36.30728530883789,37.8961,80580401.0],["2019-10-30",37.8961,38.5342,37.2325,37.4367,41022862.0],["2019-10-31",37.4367,37.7877,37.0092,37.4558,36031249.0],["2019-11-01",37.4558,41.093,37.455848693847656,40.6973,117531572.0],["2019-11-04",40.6973,41.4631,40.3336,41.1249,57382773.0],["2019-11-05",41.1249,41.5779,40.5187,40.8888,53592751.0],["2019-11-06",40.8888,41.1249,40.4293,40.5187,33586554.0],["2019-11-07",40.5187,40.7101,40.072,40.6527,31761678.0],["2019-11-08",40.6527,41.2397,40.3273,40.5889,34120324.0],["2019-11-11",40.5889,40.588871002197266,38.732,39.0319,68135187.0],["2019-11-12",39.0319,39.031925201416016,37.4048,37.7494,63653713.0],["2019-11-13",37.7494,37.9855,37.3155,37.5516,36477612.0],["2019-11-14",37.5516,37.9982,37.4431,37.7302,35394497.0],["2019-11-15",37.7302,37.9599,37.4558,37.5579,20210432.0],["2019-11-18",37.5579,37.6409,37.2006,37.6409,22598461.0],["2019-11-19",37.6409,38.2662,37.5898,37.9408,35236916.0],["2019-11-20",37.9408,37.9407958984375,37.475,37.5579,22170600.0],["2019-11-21",37.5579,37.55794143676758,36.3902,36.6582,43953533.0],["2019-11-22",36.6582,37.0921,35.8606,36.1924,36853490.0],["2019-11-25",36.1924,36.9071,35.9627,36.8879,35129885.0],["2019-11-26",36.8879,37.4941,36.887943267822266,37.3538,34575480.0],["2019-11-27",37.3538,37.353755950927734,36.3073,36.7795,34987041.0],["2019-11-28",36.7795,37.3984,36.77947235107422,37.2963,29821772.0],["2019-11-29",37.2963,37.5069,36.3392,36.8241,33734840.0],["2019-12-03",36.8241,39.0447,36.82413864135742,38.7958,90032586.0],["2019-12-04",38.7958,40.4931,38.5215,39.9316,78496569.0],["2019-12-05",39.9316,40.2315,39.4467,39.7338,45272936.0],["2019-12-06",39.7338,40.1231,39.5743,39.8104,31248306.0],["2019-12-09",39.8104,40.1039,39.4977,39.6573,29023155.0],["2019-12-10",39.6573,39.8487,39.3701,39.6636,23523685.0],["2019-12-11",39.6636,39.938,39.0,39.1787,29139937.0],["2019-12-12",39.1787,39.5615,39.0,39.2297,20259366.0],["2019-12-13",39.2297,40.4485,39.229736328125,40.1932,44235877.0],["2019-12-16",40.1932,40.6144,40.021,40.2634,30559075.0],["2019-12-17",40.2634,41.1631,40.206,40.9079,39262639.0],["2019-12-18",40.9079,42.1777,40.90791320800781,41.0738,45151830.0],["2019-12-19",41.0738,41.7949,41.07381057739258,41.4758,28146343.0],["2019-12-20",41.4758,41.7438,41.0483,41.1631,23427839.0],["2019-12-23",41.1631,41.8587,41.15676498413086,41.1568,33770991.0],["2019-12-24",41.1568,41.7885,41.15676498413086,41.4886,19121619.0],["2019-12-25",41.4886,41.597,40.9334,41.093,19837240.0],["2019-12-26",41.093,41.3482,40.9972,41.3354,16533953.0],["2019-12-27",41.3354,41.9608,41.093,41.1759,24979335.0],["2019-12-30",41.1759,41.9225,40.8696,41.8459,26457981.0],["2019-12-31",41.8459,42.0246,41.3482,41.8459,20930799.0],["2020-01-02",41.8459,43.4475,41.84589767456055,43.3263,46361443.0],["2020-01-03",43.3263,43.8367,42.6882,42.8158,36870373.0],["2020-01-06",42.8158,42.8157958984375,41.4758,42.0373,46780255.0],["2020-01-07",42.0373,43.1029,42.03732681274414,42.9562,41076595.0],["2020-01-08",42.9562,44.4557,42.4968,43.9006,48780896.0],["2020-01-09",43.9006,45.0236,43.90055465698242,44.5897,34853812.0],["2020-01-10",44.5897,45.0172,44.2962,44.5067,20032474.0],["2020-01-13",44.5067,44.7939,44.1303,44.5131,27115151.0],["2020-01-14",44.5131,44.947,44.2834,44.545,21307675.0],["2020-01-15",44.545,44.7683,43.69,43.9644,27853363.0],["2020-01-16",43.9644,44.2451,42.7137,42.9562,45958549.0],["2020-01-17",42.9562,43.7474,42.956180572509766,43.3326,30055306.0],["2020-01-20",43.3326,43.6389,42.7711,43.6134,25946658.0],["2020-01-21",43.6134,43.6134147644043,42.3053,42.4329,37020861.0],["2020-01-22",42.4329,42.8158,41.3482,42.5223,39241238.0],["2020-01-23",42.5223,42.522274017333984,40.5314,40.8122,52556637.0],["2020-02-03",40.8122,40.81219482421875,36.722,37.5005,109790930.0],["2020-02-04",37.5005,39.6892,37.50051498413086,39.2872,65983247.0],["2020-02-05",39.2872,40.5187,39.287166595458984,40.1039,56278881.0],["2020-02-06",40.1039,40.6527,39.3701,40.3528,49492478.0],["2020-02-07",40.3528,40.3527717590332,39.4212,39.804,47544410.0],["2020-02-10",39.804,39.804019927978516,39.0957,39.6254,33848905.0],["2020-02-11",39.6254,41.1249,39.6253547668457,40.7867,44717625.0],["2020-02-12",40.7867,41.0866,40.0592,40.7229,34994937.0],["2020-02-13",40.7229,41.0802,39.9189,40.1358,38606706.0],["2020-02-14",40.1358,40.4676,39.7593,40.0273,30018493.0],["2020-02-17",40.0273,40.3464,39.1851,40.2762,51407393.0],["2020-02-18",40.2762,40.27619934082031,39.4977,39.6636,49901464.0],["2020-02-19",39.6636,39.753,38.9936,39.351,39945190.0],["2020-02-20",39.351,40.5187,39.350975036621094,40.5187,58676248.0],["2020-02-21",40.5187,40.518672943115234,39.6892,39.9699,54346991.0],["2020-02-24",39.9699,39.969913482666016,39.1276,39.2872,66204780.0],["2020-02-25",39.2872,39.287166595458984,38.0301,38.4449,73307798.0],["2020-02-26",38.4449,39.1021,37.6473,38.4704,56646370.0],["2020-02-27",38.4704,38.9873,38.3045,38.7384,35634798.0],["2020-02-28",38.7384,38.7384033203125,37.2644,37.7749,51370598.0],["2020-03-02",37.7749,38.5215,37.4558,38.3045,50283937.0],["2020-03-03",38.3045,38.9234,37.8834,38.279,47456276.0],["2020-03-04",38.279,38.27898025512695,37.66,38.1705,42339393.0],["2020-03-05",38.1705,40.1996,38.17050552368164,40.1932,101844526.0],["2020-03-06",40.1932,40.1932487487793,39.1213,39.2297,50353322.0],["2020-03-09",39.2297,39.229736328125,37.6473,37.794,58263755.0],["2020-03-10",37.794,39.0383,37.6154,38.7767,53667002.0],["2020-03-11",38.7767,38.8469,38.0046,38.0493,35779222.0],["2020-03-12",38.0493,38.04927062988281,36.9964,37.1496,49243645.0],["2020-03-13",37.1496,37.14956283569336,35.0949,36.32,53372394.0],["2020-03-16",36.32,36.6136,34.6865,34.7121,55518060.0],["2020-03-17",34.7121,35.4842,33.1487,33.7677,60117094.0],["2020-03-18",33.7677,35.2034,33.1296,33.187,69425191.0],["2020-03-19",33.187,33.1870231628418,30.8835,32.0768,108990008.0],["2020-03-20",32.0768,33.053,32.0576,32.8999,62263042.0],["2020-03-23",32.8999,32.89988708496094,31.3174,31.445,47922170.0],["2020-03-24",31.445,32.7978,31.44504737854004,32.6319,59251735.0],["2020-03-25",32.6319,34.2973,32.631893157958984,34.125,62879559.0],["2020-03-26",34.125,34.3611,33.5571,33.6401,35017557.0],["2020-03-27",33.6401,34.9035,33.3657,33.5125,58003330.0],["2020-03-30",33.5125,33.51245880126953,32.6,33.1806,37087848.0],["2020-03-31",33.1806,33.7485,33.18064498901367,33.4104,30475622.0],["2020-04-01",33.4104,33.7549,32.8935,33.1743,35257951.0],["2020-04-02",33.1743,33.3657,32.466,33.3593,39318802.0],["2020-04-03",33.3593,33.4997,33.0594,33.1679,30250284.0],["2020-04-07",33.1679,34.0804,33.16788864135742,33.6401,49168695.0],["2020-04-08",33.6401,33.64007568359375,32.8807,33.053,42778644.0],["2020-04-09",33.053,33.3721,33.0211,33.0977,32767236.0],["2020-04-10",33.0977,35.2353,33.0466,34.2909,77273358.0],["2020-04-13",34.2909,36.3647,34.290924072265625,36.0584,84951113.0],["2020-04-14",36.0584,36.754,35.4778,35.9755,61007096.0],["2020-04-15",35.9755,35.97548294067383,34.3292,34.7121,96942057.0],["2020-04-16",34.7121,35.1268,34.3611,35.063,48447976.0],["2020-04-17",35.063,35.4076,34.8142,34.8971,45564431.0],["2020-04-20",34.8971,35.0247,34.5908,34.7631,36487289.0],["2020-04-21",34.7631,34.76310729980469,33.8187,34.0676,41565916.0],["2020-04-22",34.0676,34.5525,33.6592,34.5462,31407908.0],["2020-04-23",34.5462,35.1587,34.546165466308594,35.012,47484132.0],["2020-04-24",35.012,35.1587,34.4249,34.5589,28583358.0],["2020-04-27",34.5589,34.8907,34.2144,34.5015,24217677.0],["2020-04-28",34.5015,35.1587,34.1761,35.0566,40367900.0],["2020-04-29",35.0566,35.6564,34.8652,35.2225,30759309.0],["2020-04-30",35.2225,35.5161,34.4568,34.9609,62619451.0],["2020-05-06",34.9609,34.960914611816406,34.342,34.6993,59611821.0],["2020-05-07",34.6993,35.0758,34.4696,34.527,43098731.0],["2020-05-08",34.527,36.7412,34.4504,36.3456,122214724.0],["2020-05-11",36.3456,37.794,36.34557342529297,37.1432,86242182.0],["2020-05-12",37.1432,37.8259,37.0411,37.6154,64537059.0],["2020-05-13",37.6154,37.6409,36.8688,37.2836,47481354.0],["2020-05-14",37.2836,37.877,37.2389,37.3601,39827272.0],["2020-05-15",37.3601,37.66,36.8178,36.9709,37767338.0],["2020-05-18",36.9709,37.2899,36.3711,37.0028,40498765.0],["2020-05-19",37.0028,37.6473,36.9518,37.0219,34799556.0],["2020-05-20",37.0219,37.02194595336914,36.3966,36.6136,36716147.0],["2020-05-21",36.6136,36.8178,36.2179,36.3775,27881917.0],["2020-05-22",36.3775,36.3902,35.4842,35.4969,38671568.0],["2020-05-25",35.4969,35.7011,34.7057,35.0247,38881183.0],["2020-05-26",35.0247,36.3073,35.024723052978516,36.3009,44016644.0],["2020-05-27",36.3009,36.6646,35.733,35.9117,34824425.0],["2020-05-28",35.9117,36.7539,35.7649,36.1924,41223432.0],["2020-05-29",36.1924,36.3902,35.8734,36.2179,27939529.0],["2020-06-01",36.2179,37.1751,36.21794509887695,36.9518,57234077.0],["2020-06-02",36.9518,37.6345,36.8241,37.0219,46532990.0],["2020-06-03",37.0219,37.3218,36.6965,37.0283,45412771.0],["2020-06-04",37.0283,38.0876,37.028324127197266,38.062,64606449.0],["2020-06-05",38.062,38.9298,38.062034606933594,38.3938,57839742.0],["2020-06-08",38.3938,40.1996,38.39384078979492,39.8104,69402624.0],["2020-06-09",39.8104,39.9763,39.134,39.4977,41835642.0],["2020-06-10",39.4977,39.8614,38.8469,39.1532,40961208.0],["2020-06-11",39.1532,39.15316390991211,37.9947,38.3396,49897648.0],["2020-06-12",38.3396,38.3982,37.1421,38.2355,44366313.0],["2020-06-15",38.2355,38.23551559448242,37.2463,37.2918,43033871.0],["2020-06-16",37.2918,37.858,37.2918,37.6433,36857627.0],["2020-06-17",37.6433,37.64326858520508,37.1747,37.5782,33699987.0],["2020-06-18",37.5782,38.0923,37.422,37.7864,34896139.0],["2020-06-19",37.7864,38.3917,37.78644943237305,38.3136,53138164.0],["2020-06-22",38.3136,38.31360626220703,36.999,37.2658,73087350.0],["2020-06-23",37.2658,37.2918,36.5759,36.5955,71058872.0],["2020-06-24",36.5955,37.2593,36.595455169677734,37.2398,53114788.0],["2020-06-29",37.2398,37.2397575378418,36.5955,36.7517,36285413.0],["2020-06-30",36.7517,37.1617,36.5629,36.8167,42548048.0],["2020-07-01",36.8167,37.6172,36.4458,37.3504,71318756.0],["2020-07-02",37.3504,37.9296,37.0315,37.8776,100904442.0],["2020-07-03",37.8776,38.7236,37.7734,38.0338,92807603.0],["2020-07-06",38.0338,40.0057,37.6823,39.8691,140503113.0],["2020-07-07",39.8691,41.0015,39.0816,39.1076,144170618.0],["2020-07-08",39.1076,39.5697,38.1704,38.7171,125988616.0],["2020-07-09",38.7171,38.9774,38.5023,38.9254,102706179.0],["2020-07-10",38.9254,39.8235,38.3201,38.3917,119581443.0],["2020-07-13",38.3917,38.9058,38.0858,38.6585,122837276.0],["2020-07-14",38.6585,38.8993,37.7474,38.0793,94095761.0],["2020-07-15",38.0793,38.7236,37.4285,38.1965,112124417.0],["2020-07-16",38.1965,38.7236,36.1073,36.4393,122686809.0],["2020-07-17",36.4393,37.422,36.43925094604492,37.2332,76406367.0],["2020-07-20",37.2332,38.4698,36.7907,38.3527,87492422.0],["2020-07-21",38.3527,38.9124,38.0012,38.3396,67749822.0],["2020-07-22",38.3396,39.2117,38.33964157104492,38.7562,93325165.0],["2020-07-23",38.7562,39.2443,38.1119,39.062,92022212.0],["2020-07-24",39.062,39.062049865722656,36.8297,37.2007,100357891.0],["2020-07-27",37.2007,37.6628,36.7061,36.9925,53450210.0],["2020-07-28",36.9925,37.422,36.8167,37.0771,43491090.0],["2020-07-29",37.0771,39.049,36.9664,38.6585,141479000.0],["2020-07-30",38.6585,38.9774,37.2593,37.409,123686229.0],["2020-07-31",37.409,37.4545,36.7386,37.038,114167123.0],["2020-08-03",37.038,37.5066,37.0055,37.2983,81496524.0],["2020-08-04",37.2983,37.4415,36.9534,37.1877,74036889.0],["2020-08-05",37.1877,37.18769073486328,36.7712,36.9925,58411920.0],["2020-08-06",36.9925,36.99245071411133,36.3221,36.5889,70279464.0],["2020-08-07",36.5889,36.7842,36.1138,36.6085,66224948.0],["2020-08-10",36.6085,36.7386,36.1985,36.6605,55588433.0],["2020-08-11",36.6605,36.999,36.3221,36.3937,53998331.0],["2020-08-12",36.3937,36.4588,35.821,36.2766,60200918.0],["2020-08-13",36.2766,36.6996,36.27655029296875,36.3026,33870872.0],["2020-08-14",36.3026,36.6345,36.1269,36.6085,31249992.0],["2020-08-17",36.6085,37.2137,36.4458,36.9664,67772412.0],["2020-08-18",36.9664,36.96641159057617,36.3807,36.4718,60950988.0],["2020-08-19",36.4718,36.4718017578125,35.9121,35.9511,49392610.0],["2020-08-20",35.9511,35.95114517211914,35.1571,35.2222,62274231.0],["2020-08-21",35.2222,35.7689,35.1506,35.2808,37866804.0],["2020-08-24",35.2808,35.6062,35.1441,35.2352,45088678.0],["2020-08-25",35.2352,35.424,35.1571,35.3329,34744199.0],["2020-08-26",35.3329,35.5086,34.4933,34.669,61000265.0],["2020-08-27",34.669,34.7992,34.0833,34.4543,52277850.0],["2020-08-28",34.4543,35.834,34.4152,35.821,81711319.0],["2020-08-31",35.821,36.641,35.3199,35.3914,73511555.0],["2020-09-01",35.3914,35.7299,35.1702,35.6322,32174265.0],["2020-09-02",35.6322,35.9837,35.1637,35.4956,37740745.0],["2020-09-03",35.4956,35.873,35.4435,35.6322,48536678.0],["2020-09-04",35.6322,35.7949,35.0465,35.6908,37019485.0],["2020-09-07",35.6908,36.3156,35.6843,35.808,56054485.0],["2020-09-08",35.808,36.1594,35.7949,36.0943,41341383.0],["2020-09-09",36.0943,36.094322204589844,35.1962,35.4826,36196336.0],["2020-09-10",35.4826,35.6908,35.4175,35.5346,34004690.0],["2020-09-11",35.5346,35.86,35.3459,35.6973,32067216.0],["2020-09-14",35.6973,36.257,35.69732666015625,35.9707,25445847.0],["2020-09-15",35.9707,36.4978,35.7884,36.2961,43329478.0],["2020-09-16",36.2961,36.4067,35.7624,35.847,33159793.0],["2020-09-17",35.847,35.9837,35.6127,35.6713,27575580.0],["2020-09-18",35.6713,36.2635,35.671295166015625,36.1529,32312438.0],["2020-09-21",36.1529,37.064,36.152896881103516,36.8102,67918416.0],["2020-09-22",36.8102,36.81022262573242,35.9772,36.1204,33401192.0],["2020-09-23",36.1204,36.244,35.8275,36.1334,23766656.0],["2020-09-24",36.1334,36.13337326049805,35.2222,35.3589,31045871.0],["2020-09-25",35.3589,35.5086,35.1376,35.1767,24301188.0],["2020-09-28",35.1767,35.437,34.4933,34.5128,46065672.0],["2020-09-29",34.5128,34.8903,34.512840270996094,34.5714,28759614.0],["2020-09-30",34.5714,34.7667,34.5128,34.6625,22271905.0],["2020-10-09",34.6625,35.9251,34.66252136230469,35.6062,47450264.0],["2020-10-12",35.6062,36.3807,35.606204986572266,36.3286,40641808.0],["2020-10-13",36.3286,36.4718,36.1204,36.3872,24276260.0],["2020-10-14",36.3872,37.7344,36.3871955871582,37.4871,104438443.0],["2020-10-15",37.4871,38.0533,37.48706817626953,37.7083,67675928.0],["2020-10-16",37.7083,38.255,37.396,37.5326,46842123.0],["2020-10-19",37.5326,37.9687,37.2267,37.2398,36149736.0],["2020-10-20",37.2398,37.6563,37.2267,37.5196,27744282.0],["2020-10-21",37.5196,38.0728,37.3048,37.7344,40102552.0],["2020-10-22",37.7344,38.203,37.2658,38.1184,49595721.0],["2020-10-23",38.1184,38.268,37.7995,38.1379,36493871.0],["2020-10-26",38.1379,38.2681,37.5001,37.8515,33379283.0],["2020-10-27",37.8515,38.0728,37.2267,37.2918,32312877.0],["2020-10-28",37.2918,37.6172,37.1291,37.2658,31252447.0],["2020-10-29",37.2658,37.9296,36.667,37.7214,46188205.0],["2020-10-30",37.7214,38.7627,37.72136688232422,38.0207,78623156.0],["2020-11-02",38.0207,39.4721,37.8125,39.1727,82520570.0],["2020-11-03",39.1727,39.2768,38.5739,39.0686,49374257.0],["2020-11-04",39.0686,40.8258,39.06855392456055,40.4678,91074682.0],["2020-11-05",40.4678,41.7955,40.467811584472656,40.8713,69541553.0],["2020-11-06",40.8713,43.2793,40.87132263183594,43.2012,108598632.0],["2020-11-09",43.2012,45.0886,43.20124816894531,43.9627,93232831.0],["2020-11-10",43.9627,43.962703704833984,42.5309,42.8628,60427872.0],["2020-11-11",42.8628,43.5136,42.0233,42.8303,49063011.0],["2020-11-12",42.8303,44.337,42.830284118652344,43.8612,51561805.0],["2020-11-13",43.8612,44.0,42.9625,43.7885,44570665.0],["2020-11-16",43.7885,44.9318,43.3524,44.1454,40244531.0],["2020-11-17",44.1454,45.9297,43.9339,45.2028,60831533.0],["2020-11-18",45.2028,45.2689,43.6101,44.0727,52482888.0],["2020-11-19",44.0727,45.1631,44.072696685791016,44.8723,51061352.0],["2020-11-20",44.8723,45.1301,44.2115,44.8723,38351303.0],["2020-11-23",44.8723,45.1367,44.4428,45.1036,46254238.0],["2020-11-24",45.1036,45.3944,43.696,44.1454,50330930.0],["2020-11-25",44.1454,44.8393,44.0529,44.1652,33198075.0],["2020-11-26",44.1652,44.912,43.6035,43.9141,36685810.0],["2020-11-27",43.9141,44.489,43.6299,44.0529,27054195.0],["2020-11-30",44.0529,45.0508,44.0066,44.0396,43415990.0],["2020-12-01",44.0396,44.40972900390625,43.511,44.4097,34692992.0],["2020-12-02",44.4097,46.1214,44.4097,45.9495,74760101.0],["2020-12-03",45.9495,45.9958,44.4494,45.2689,55285651.0],["2020-12-04",45.2689,45.6522,44.8459,45.5993,33579371.0],["2020-12-07",45.5993,45.599281311035156,44.8063,44.9384,30614271.0],["2020-12-08",44.9384,45.2953,43.2863,43.392,57070900.0],["2020-12-09",43.392,43.39201354980469,41.3103,41.3764,72927772.0],["2020-12-10",41.3764,42.1496,41.37639236450195,41.5218,41285201.0],["2020-12-11",41.5218,42.2884,41.52178192138672,42.1628,39857593.0],["2020-12-14",42.1628,42.2884,41.3103,41.4755,30817278.0],["2020-12-15",41.4755,41.475521087646484,40.0481,40.3058,75961321.0],["2020-12-16",40.3058,40.8279,39.982,40.3322,67090874.0],["2020-12-17",40.3322,40.8807,39.7242,40.7155,52370703.0],["2020-12-18",40.7155,40.9799,40.3521,40.5569,35606623.0],["2020-12-21",40.5569,40.55693054199219,39.7837,40.1142,48688161.0],["2020-12-22",40.1142,40.2926,39.5722,39.7242,44334856.0],["2020-12-23",39.7242,40.0349,39.4203,39.7507,41634389.0],["2020-12-24",39.7507,40.3983,39.5524,39.6912,30092212.0],["2020-12-25",39.6912,39.69120407104492,38.9444,39.1295,33872995.0],["2020-12-28",39.1295,40.286,38.7858,40.0481,47450431.0],["2020-12-29",40.0481,40.8147,39.8168,40.2265,32934223.0],["2020-12-30",40.2265,40.490840911865234,39.8762,40.4908,34484268.0],["2020-12-31",40.4908,41.231,40.1802,40.9336,43939294.0],["2021-01-04",40.9336,41.8522,40.7089,41.568,54903578.0],["2021-01-05",41.568,43.3061,41.2112,43.1277,70088887.0],["2021-01-06",43.1277,44.1322,42.0901,42.3412,52170379.0],["2021-01-07",42.3412,42.9823,41.9646,42.7576,46475055.0],["2021-01-08",42.7576,43.8612,42.295,42.7576,49950205.0],["2021-01-11",42.7576,42.8765,41.112,41.2706,58182903.0],["2021-01-12",41.2706,42.3479,41.0327,42.0703,44731442.0],["2021-01-13",42.0703,43.6167,42.07029342651367,42.903,57162721.0],["2021-01-14",42.903,43.3325,41.6341,41.7134,44703512.0],["2021-01-15",41.7134,42.0901,41.1781,41.8985,34537150.0],["2021-01-18",41.8985,42.4272,41.3698,42.1364,38390498.0],["2021-01-19",42.1364,43.0153,41.4094,41.5813,40845405.0],["2021-01-20",41.5813,41.581260681152344,40.2397,40.3124,60848099.0],["2021-01-21",40.3124,41.0922,40.0481,40.5503,49076291.0],["2021-01-22",40.5503,40.6428,39.4863,39.8035,56839104.0],["2021-01-25",39.8035,40.1736,39.4533,39.6648,52507666.0],["2021-01-26",39.6648,39.66476821899414,38.7263,38.9907,46356422.0],["2021-01-27",38.9907,39.9555,38.3298,39.2616,53504324.0],["2021-01-28",39.2616,39.26163864135742,37.821,37.8606,52287008.0],["2021-01-29",37.8606,38.191,36.9288,37.2064,49388880.0],["2021-02-01",37.2064,37.8011,36.8429,37.2923,31769343.0],["2021-02-02",37.2923,39.4335,37.29228210449219,39.407,67437831.0],["2021-02-03",39.407,39.8961,38.5942,38.8717,47406154.0],["2021-02-04",38.8717,39.2484,38.2505,38.7197,30141987.0],["2021-02-05",38.7197,39.3343,38.5611,38.951,27993334.0],["2021-02-08",38.951,39.5656,38.5743,38.885,32371043.0],["2021-02-09",38.885,39.1559,37.973,39.0105,47029019.0],["2021-02-10",39.0105,40.5107,38.9246,39.9754,56120470.0],["2021-02-18",39.9754,40.8411,39.4401,39.9622,52660810.0],["2021-02-19",39.9622,40.6428,39.5855,40.3322,40662851.0],["2021-02-22",40.3322,40.33222961425781,38.2902,38.647,60749622.0],["2021-02-23",38.647,38.647037506103516,37.6227,37.702,54736080.0],["2021-02-24",37.702,38.4686,37.669,37.854,49243904.0],["2021-02-25",37.854,39.9754,37.854007720947266,39.5524,79223818.0],["2021-02-26",39.5524,40.2397,38.9114,38.9907,59131818.0],["2021-03-01",38.9907,40.2794,38.990692138671875,39.9357,49032424.0],["2021-03-02",39.9357,40.6428,39.5458,40.0877,43600108.0],["2021-03-03",40.0877,40.1009,39.4467,39.7837,31900104.0],["2021-03-04",39.7837,39.78371810913086,38.7924,38.8916,43308280.0],["2021-03-05",38.8916,38.89155960083008,38.0523,38.4157,34920904.0],["2021-03-08",38.4157,39.0832,37.3451,37.4178,51361782.0],["2021-03-09",37.4178,38.9048,37.0808,38.3298,60033488.0],["2021-03-10",38.3298,38.8916,38.2704,38.7396,31218528.0],["2021-03-11",38.7396,39.1229,38.5083,38.7197,30263702.0],["2021-03-12",38.7197,38.8651,38.462,38.6603,26073195.0],["2021-03-15",38.6603,38.8651,37.9465,38.1844,30168745.0],["2021-03-16",38.1844,39.8102,38.184444427490234,39.6515,68604906.0],["2021-03-17",39.6515,41.839,39.6515,41.1054,83571760.0],["2021-03-18",41.1054,41.9513,40.6428,41.3037,48516782.0],["2021-03-19",41.3037,41.3036994934082,39.4269,39.6515,55819039.0],["2021-03-22",39.6515,40.438,39.3872,40.2728,39575697.0],["2021-03-23",40.2728,40.9733,39.8366,40.5834,38481259.0],["2021-03-24",40.5834,40.9733,40.3587,40.5437,32399326.0],["2021-03-25",40.5437,40.7287,40.1141,40.5635,25338726.0],["2021-03-26",40.5635,41.5879,40.4314,40.7221,37839591.0],["2021-03-29",40.7221,41.4359,40.6296,41.2839,40946837.0],["2021-03-30",41.2839,41.3037,40.5834,41.0394,27420306.0],["2021-03-31",41.0394,41.8126,40.9138,41.4359,36590634.0],["2021-04-01",41.4359,41.6341,40.96,41.4557,21812025.0],["2021-04-02",41.4557,41.9646,41.1054,41.264,27760233.0],["2021-04-06",41.264,41.4293,40.3124,40.5305,24198358.0],["2021-04-07",40.5305,41.0393,40.2331,40.7618,23994960.0],["2021-04-08",40.7618,40.96,40.4115,40.8741,15721246.0],["2021-04-09",40.8741,41.0922,40.1075,40.742,23815344.0],["2021-04-12",40.742,40.8609,39.4401,39.7837,23305064.0],["2021-04-13",39.7837,39.982,38.799,39.103,24392820.0],["2021-04-14",39.103,39.7507,39.10303497314453,39.6714,18483020.0],["2021-04-15",39.6714,41.1913,39.67137145996094,40.0679,47777430.0],["2021-04-16",40.0679,40.894,39.6648,40.2331,32841159.0],["2021-04-19",40.2331,40.5503,39.8828,40.2331,29084209.0],["2021-04-20",40.2331,40.23310089111328,39.4202,39.6383,34338610.0],["2021-04-21",39.6383,39.638328552246094,39.0369,39.4004,22207693.0],["2021-04-22",39.4004,39.5855,38.8321,39.0634,26844357.0],["2021-04-23",39.0634,39.7837,39.0303,39.526,27949161.0],["2021-04-26",39.526,39.6449,38.6272,38.6603,42065369.0],["2021-04-27",38.6603,38.8123,38.0126,38.3166,31695564.0],["2021-04-28",38.3166,38.766,37.9267,38.3695,27710952.0],["2021-04-29",38.3695,40.0943,38.36948776245117,39.3277,82288716.0],["2021-04-30",39.3277,40.0481,39.2022,39.5921,50033512.0],["2021-05-06",39.5921,39.9027,39.3938,39.6251,33612713.0],["2021-05-07",39.6251,40.3983,39.0898,39.3608,36528167.0],["2021-05-10",39.3608,39.54581069946289,38.9378,39.5458,29204133.0],["2021-05-11",39.5458,39.6449,39.1361,39.5855,19644907.0],["2021-05-12",39.5855,39.7176,38.3629,39.0436,38783902.0],["2021-05-13",39.0436,39.043556213378906,37.8342,37.9201,42631676.0],["2021-05-14",37.9201,38.1646,37.3914,38.158,44842349.0],["2021-05-17",38.158,38.8585,38.0192,38.5215,36004033.0],["2021-05-18",38.5215,38.7792,38.1514,38.2836,23780945.0],["2021-05-19",38.2836,38.283565521240234,37.8078,37.9399,22997505.0],["2021-05-20",37.9399,38.4554,37.9267,38.3298,29461064.0],["2021-05-21",38.3298,38.7065,37.9333,37.9994,28266741.0],["2021-05-24",37.9994,37.99939727783203,37.4509,37.5368,35729612.0],["2021-05-25",37.5368,37.53679656982422,36.149,36.9354,112779263.0],["2021-05-26",36.9354,37.2526,36.5587,37.1337,47618606.0],["2021-05-27",37.1337,39.1691,37.133670806884766,38.3563,95635438.0],["2021-05-28",38.3563,38.356266021728516,37.5368,37.6624,64862635.0],["2021-05-31",37.6624,37.8077,36.9288,37.2064,56053396.0],["2021-06-01",37.2064,37.3584,36.9817,37.2064,34078014.0],["2021-06-02",37.2064,37.2658,36.9552,37.0412,32203750.0],["2021-06-03",37.0412,37.3385,36.994895935058594,36.9949,38526612.0],["2021-06-04",36.9949,37.1932,36.7173,36.9949,30928663.0],["2021-06-07",36.9949,36.994895935058594,36.453,36.5852,40618895.0],["2021-06-08",36.5852,36.8032,36.3208,36.4993,28603661.0],["2021-06-09",36.4993,36.6446,36.3803,36.4993,30478659.0],["2021-06-10",36.4993,36.5587,36.3473,36.3539,39750717.0],["2021-06-11",36.3539,36.4464,35.9177,36.0961,42287234.0],["2021-06-15",36.0961,36.5984,35.9507,36.5918,45788692.0],["2021-06-16",36.5918,36.9883,36.3605,36.4662,31422940.0],["2021-06-17",36.4662,36.4794,36.0168,36.149,29167028.0],["2021-06-18",36.149,36.2878,35.4683,35.4749,50755026.0],["2021-06-21",35.4749,35.474918365478516,33.7038,33.7765,111265588.0],["2021-06-22",33.7765,33.9417,32.7125,32.924,107895588.0],["2021-06-23",32.924,34.17963790893555,32.92399978637695,34.1796,86754969.0],["2021-06-24",34.1796,34.2722,33.4923,34.0012,47409864.0],["2021-06-25",34.0012,34.7348,33.8096,34.5167,47818455.0],["2021-06-28",34.5167,35.9904,34.51667022705078,34.8008,52555025.0],["2021-06-29",34.8008,34.80084228515625,33.6377,33.8162,47667186.0],["2021-06-30",33.8162,34.5563,33.816162109375,34.4308,29513260.0],["2021-07-01",34.4308,34.6951,33.7699,34.2722,35377220.0],["2021-07-02",34.2722,34.272151947021484,33.2743,33.6972,47088482.0],["2021-07-05",33.6972,33.836,32.8381,32.9703,48646874.0],["2021-07-06",32.9703,33.2148,32.6332,33.1156,35295781.0],["2021-07-07",33.1156,33.7567,32.9306,33.1685,36427130.0],["2021-07-08",33.1685,33.2346,32.3821,32.5143,56559795.0],["2021-07-09",32.5143,32.6729,31.8534,32.5804,40565516.0],["2021-07-12",32.5804,32.9108,32.2565,32.3292,38015124.0],["2021-07-13",32.3292,32.8249,32.0517,32.6464,36884269.0],["2021-07-14",32.6464,32.9769,32.2565,32.7786,45530753.0],["2021-07-15",32.7786,32.9108,32.3755,32.7125,38032397.0],["2021-07-16",32.7125,33.1487,32.5143,33.0363,43810409.0],["2021-07-19",33.0363,34.1862,33.036346435546875,34.021,72400272.0],["2021-07-20",34.021,34.325,33.5056,33.836,46338532.0],["2021-07-21",33.836,34.0276,32.9769,33.0099,49884429.0],["2021-07-22",33.0099,33.3403,32.7125,33.0099,39026330.0],["2021-07-23",33.0099,33.00991439819336,32.3689,32.3953,45042135.0],["2021-07-26",32.3953,32.39531326293945,31.4437,31.4767,65575533.0],["2021-07-27",31.4767,31.7873,30.8621,30.9018,62982578.0],["2021-07-28",30.9018,31.7741,30.5053,31.3908,56206051.0],["2021-07-29",31.3908,31.8402,31.3313,31.4305,46480637.0],["2021-07-30",31.4305,31.5098,30.7299,31.3908,40302543.0],["2021-08-02",31.3908,32.316,30.796,31.8865,52314589.0],["2021-08-03",31.8865,32.7125,31.5296,32.5209,58606350.0],["2021-08-04",32.5209,32.9769,31.9063,32.0583,52420801.0],["2021-08-05",32.0583,32.5737,31.7543,31.8005,34844584.0],["2021-08-06",31.8005,31.8931,31.3313,31.5494,27849370.0],["2021-08-09",31.5494,32.2631,31.3181,32.0318,41586777.0],["2021-08-10",32.0318,32.1111,31.4569,32.0517,35984735.0],["2021-08-11",32.0517,32.5341,31.6552,31.7543,48719161.0],["2021-08-12",31.7543,31.8798,30.8357,30.9084,65866726.0],["2021-08-13",30.9084,31.0273,30.5119,30.7432,39195008.0],["2021-08-16",30.7432,31.8402,30.7431640625,31.7146,61536863.0],["2021-08-17",31.7146,31.8534,31.0934,31.1397,40945935.0],["2021-08-18",31.1397,31.5494,30.9943,31.4833,32873879.0],["2021-08-19",31.4833,31.6419,31.067,31.2058,34357648.0],["2021-08-20",31.2058,31.205768585205078,30.036,30.4656,72889342.0],["2021-08-23",30.4656,31.9147,30.2394,31.8016,94271239.0],["2021-08-24",31.8016,32.5014,31.1795,31.434,61973416.0],["2021-08-25",31.434,31.6531,31.2926,31.3916,37301721.0],["2021-08-26",31.3916,31.39159393310547,30.3949,30.4939,54996625.0],["2021-08-27",30.4939,30.713,30.2606,30.2748,33754969.0],["2021-08-30",30.2748,30.3666,28.854,28.9812,82576878.0],["2021-08-31",28.9812,29.6598,28.4864,29.0519,65468076.0],["2021-09-01",29.0519,29.6032,28.7833,29.4477,90621797.0],["2021-09-02",29.4477,29.44773292541504,28.3874,28.6066,104376928.0],["2021-09-03",28.6066,28.8964,28.4157,28.6914,81983523.0],["2021-09-06",28.6914,29.3841,28.69138526916504,29.2569,89379170.0],["2021-09-07",29.2569,29.5679,28.9176,29.5113,70159754.0],["2021-09-08",29.5113,29.5113468170166,29.1721,29.3558,71079050.0],["2021-09-09",29.3558,29.5396,29.165,29.3064,48036806.0],["2021-09-10",29.3064,29.4477,29.0731,29.1509,59032322.0],["2021-09-13",29.1509,29.2569,28.7055,28.8398,59412607.0],["2021-09-14",28.8398,29.1933,28.3945,28.4228,63968409.0],["2021-09-15",28.4228,28.42278480529785,27.3484,27.5604,107648800.0],["2021-09-16",27.5604,27.6311,26.9949,27.0091,77409322.0],["2021-09-17",27.0091,27.1292,26.4648,27.0444,72454537.0],["2021-09-22",27.0444,27.044410705566406,26.4648,26.7122,36804323.0],["2021-09-23",26.7122,27.1999,26.712190628051758,26.9384,51706366.0],["2021-09-24",26.9384,27.1646,26.6839,26.797,43610921.0],["2021-09-27",26.797,27.7442,26.5425,27.1716,74025028.0],["2021-09-28",27.1716,27.2353,26.6627,26.9384,46611034.0],["2021-09-29",26.9384,27.9916,26.938383102416992,27.7795,104737322.0],["2021-09-30",27.7795,27.8926,27.3766,27.3908,67332578.0],["2021-10-08",27.3908,28.2461,27.1222,28.14,82685450.0],["2021-10-11",28.14,28.3592,27.9492,28.1683,55819304.0],["2021-10-12",28.1683,28.1895,27.7583,27.8785,43544252.0],["2021-10-13",27.8785,27.878503799438477,27.2282,27.6382,45331658.0],["2021-10-14",27.6382,27.7937,27.4402,27.5533,27145697.0],["2021-10-15",27.5533,27.9138,27.4332,27.6028,40225796.0],["2021-10-18",27.6028,27.6382,27.0161,27.1151,39604481.0],["2021-10-19",27.1151,27.7513,26.9808,27.6028,45212364.0],["2021-10-20",27.6028,27.7795,27.2282,27.2706,35314668.0],["2021-10-21",27.2706,28.345,27.1575,28.3309,96608729.0],["2021-10-22",28.3309,29.0236,28.330894470214844,28.7479,106208914.0],["2021-10-25",28.7479,28.747936248779297,27.6664,27.829,88501906.0],["2021-10-26",27.829,27.8644,27.5392,27.5533,52358763.0],["2021-10-27",27.5533,27.5533447265625,25.871,25.9912,159121075.0],["2021-10-28",25.9912,25.991191864013672,25.3833,25.8003,62526929.0],["2021-10-29",25.8003,26.0336,25.4681,25.9064,55777086.0],["2021-11-01",25.9064,26.3588,25.3974,26.1326,63205279.0],["2021-11-02",26.1326,26.2881,25.5317,25.7014,52088926.0],["2021-11-03",25.7014,25.8357,25.3126,25.6448,42944962.0],["2021-11-04",25.6448,25.7509,25.3904,25.7438,51186105.0],["2021-11-05",25.7438,25.9771,25.4469,25.7014,44889821.0],["2021-11-08",25.7014,25.701383590698242,25.3692,25.454,42417886.0],["2021-11-09",25.454,25.5671,25.1147,25.1642,52595435.0],["2021-11-10",25.1642,25.164165496826172,24.1039,24.5068,112307310.0],["2021-11-11",24.5068,25.53173065185547,24.4644,25.5317,123853844.0],["2021-11-12",25.5317,25.6095,24.9521,25.044,74252446.0],["2021-11-15",25.044,25.6519,25.04400062561035,25.5105,57855616.0],["2021-11-16",25.5105,25.8993,25.510530471801758,25.6731,60632615.0],["2021-11-17",25.6731,26.1467,25.6166,25.6802,54834802.0],["2021-11-18",25.6802,25.6802,25.2419,25.2702,46228070.0],["2021-11-19",25.2702,25.4752,25.0087,25.3833,48293262.0],["2021-11-22",25.3833,25.5035,25.1712,25.249,38002268.0],["2021-11-23",25.249,25.4328,24.8178,25.3762,53898686.0],["2021-11-24",25.3762,25.4186,25.1076,25.2561,37931737.0],["2021-11-25",25.2561,25.5035,24.9804,25.0087,43694681.0],["2021-11-26",25.0087,25.008657455444336,24.8107,24.8319,31058588.0],["2021-11-29",24.8319,24.831945419311523,24.4078,24.4785,42463194.0],["2021-11-30",24.4785,24.7966,24.3583,24.429,38807856.0],["2021-12-01",24.429,24.8744,24.1958,24.8673,44119093.0],["2021-12-02",24.8673,24.938,24.5704,24.8107,29998239.0],["2021-12-03",24.8107,24.9168,24.4927,24.7259,36003323.0],["2021-12-06",24.7259,25.4469,24.634,25.0228,70954142.0],["2021-12-07",25.0228,25.8993,25.022796630859375,25.8922,109286243.0],["2021-12-08",25.8922,25.9983,25.4681,25.8074,68748868.0],["2021-12-09",25.8074,26.4506,25.7721,26.0619,102200855.0],["2021-12-10",26.0619,26.0619,25.6236,25.871,54164487.0],["2021-12-13",25.871,26.3941,25.871,25.9205,65758977.0],["2021-12-14",25.9205,26.076,25.5247,25.5883,51639732.0],["2021-12-15",25.5883,25.6802,25.3409,25.3762,41208897.0],["2021-12-16",25.3762,25.5459,25.2136,25.4752,37944055.0],["2021-12-17",25.4752,25.475183486938477,25.0652,25.0935,42309705.0],["2021-12-20",25.0935,25.2843,24.9026,24.9168,37916678.0],["2021-12-21",24.9168,25.5176,24.916767120361328,25.3479,47780525.0],["2021-12-22",25.3479,25.5317,25.0793,25.3974,41570413.0],["2021-12-23",25.3974,25.397430419921875,25.0793,25.2419,30651996.0],["2021-12-24",25.2419,25.249,24.9168,25.1642,35083489.0],["2021-12-27",25.1642,26.5779,25.164165496826172,26.5708,139888858.0],["2021-12-28",26.5708,26.9596,26.2457,26.7193,116218921.0],["2021-12-29",26.7193,26.719253540039062,26.0265,26.0265,72674514.0],["2021-12-30",26.0265,26.2245,25.9205,26.0336,45854381.0],["2021-12-31",26.0336,26.2881,25.8852,26.175,41765621.0],["2022-01-04",26.175,26.6839,26.0407,26.5637,66231709.0],["2022-01-05",26.5637,28.0976,26.4719,27.6028,182268902.0],["2022-01-06",27.6028,27.6523,27.1292,27.2918,86819500.0],["2022-01-07",27.2918,28.5571,27.291812896728516,28.3733,164665655.0],["2022-01-10",28.3733,29.059,28.133,28.4652,110096660.0],["2022-01-11",28.4652,28.8045,28.0128,28.2461,66151341.0],["2022-01-12",28.2461,28.2673,27.5746,27.9351,64504932.0],["2022-01-13",27.9351,28.2743,27.5533,27.6382,51823072.0],["2022-01-14",27.6382,27.63817024230957,27.0161,27.0373,56627466.0],["2022-01-17",27.0373,27.2847,26.8253,27.2494,44299736.0],["2022-01-18",27.2494,27.7795,26.8818,27.7159,67021234.0],["2022-01-19",27.7159,28.14,27.4473,27.8856,66462107.0],["2022-01-20",27.8856,28.6066,27.8502,28.2743,73776710.0],["2022-01-21",28.2743,28.345,27.5746,27.6382,50788578.0],["2022-01-24",27.6382,27.8432,27.1575,27.4615,42720923.0],["2022-01-25",27.4615,28.338,27.461458206176758,27.4897,70959225.0],["2022-01-26",27.4897,28.0482,27.2423,27.6806,41862025.0],["2022-01-27",27.6806,27.680583953857422,26.4082,26.4365,74102395.0],["2022-01-28",26.4365,27.0373,26.4365177154541,26.7405,47644511.0],["2022-02-07",26.7405,27.2706,26.6486,27.0161,40373283.0],["2022-02-08",27.0161,27.2282,26.7475,27.207,34640873.0],["2022-02-09",27.207,27.4685,27.0727,27.2706,41106873.0],["2022-02-10",27.2706,27.6806,27.270606994628906,27.3837,47658143.0],["2022-02-11",27.3837,28.3804,27.2777,28.2037,87483158.0],["2022-02-14",28.2037,28.543,27.5958,28.1047,62338748.0],["2022-02-15",28.1047,28.104700088500977,27.5109,27.6664,45654967.0],["2022-02-16",27.6664,27.8785,27.5321,27.723,30780887.0],["2022-02-17",27.723,27.7795,27.2282,27.313,42714367.0],["2022-02-18",27.313,27.6028,27.0727,27.5958,26360482.0],["2022-02-21",27.5958,27.595762252807617,27.1646,27.4473,33968072.0],["2022-02-22",27.4473,27.447324752807617,26.7405,26.797,53047875.0],["2022-02-23",26.797,27.0656,26.79701042175293,27.0303,29246588.0],["2022-02-24",27.0303,27.030275344848633,26.0902,26.2951,60824088.0],["2022-02-25",26.2951,26.5001,26.0902,26.2739,42712684.0],["2022-02-28",26.2739,26.2951,25.5812,25.9912,62730581.0],["2022-03-01",25.9912,26.2033,25.6943,26.0336,42985840.0],["2022-03-02",26.0336,26.033605575561523,25.7155,25.8569,24595801.0],["2022-03-03",25.8569,25.9841,25.454,25.5176,46173839.0],["2022-03-04",25.5176,25.517593383789062,25.1076,25.3267,33962598.0],["2022-03-07",25.3267,25.326744079589844,24.6411,24.6623,48913310.0],["2022-03-08",24.6623,24.8178,23.9484,23.9837,53916765.0],["2022-03-09",23.9837,24.2099,22.4003,23.5667,78680338.0],["2022-03-10",23.5667,24.3796,23.5031,23.6798,47489450.0],["2022-03-11",23.6798,23.9554,22.9941,23.8918,36290880.0],["2022-03-14",23.8918,23.891820907592773,23.3263,23.3475,29943298.0],["2022-03-15",23.3475,23.3475399017334,22.0469,22.054,62285447.0],["2022-03-16",22.054,22.5841,21.6652,22.4428,60634543.0],["2022-03-17",22.4428,23.1708,22.44276237487793,22.669,65206207.0],["2022-03-18",22.669,22.9941,22.365,22.8033,53326522.0],["2022-03-21",22.8033,22.9446,22.57,22.7326,40403581.0],["2022-03-22",22.7326,23.192,22.6265,22.9376,39439807.0],["2022-03-23",22.9376,23.0365,22.6972,22.8739,29932041.0],["2022-03-24",22.8739,22.873945236206055,22.5841,22.669,25595264.0],["2022-03-25",22.669,22.8315,22.266,22.2802,40684758.0],["2022-03-28",22.2802,22.365007400512695,21.7359,22.365,27766641.0],["2022-03-29",22.365,22.4286,22.0823,22.1105,20440905.0],["2022-03-30",22.1105,22.669,22.110536575317383,22.669,33152766.0],["2022-03-31",22.669,22.9729,22.5347,22.8315,36267599.0],["2022-04-01",22.8315,23.3829,22.5205,23.3405,46824095.0],["2022-04-06",23.3405,23.6161,23.2274,23.4606,39895155.0],["2022-04-07",23.4606,23.5808,23.1496,23.3829,37262285.0],["2022-04-08",23.3829,23.5287,23.1715,23.4776,34117729.0],["2022-04-11",23.4776,23.5578,23.033,23.1642,33534898.0],["2022-04-12",23.1642,23.9077,22.9091,23.6599,38833496.0],["2022-04-13",23.6599,23.65986442565918,23.2881,23.2954,24479084.0],["2022-04-14",23.2954,23.7546,23.295413970947266,23.6817,30566174.0],["2022-04-15",23.6817,23.7473,23.3975,23.6016,21834734.0],["2022-04-18",23.6016,23.6016,23.2371,23.3246,20630954.0],["2022-04-19",23.3246,23.4558,22.8654,22.9966,32515161.0],["2022-04-20",22.9966,23.5651,22.9601,23.1278,29730688.0],["2022-04-21",23.1278,23.3173,22.603,22.7269,36272972.0],["2022-04-22",22.7269,23.4485,22.1729,23.3173,43170504.0],["2022-04-25",23.3173,23.3246,22.377,22.3843,43933142.0],["2022-04-26",22.3843,22.654,21.8085,21.8668,42292456.0],["2022-04-27",21.8668,22.2094,21.6117,22.2021,37264668.0],["2022-04-28",22.2021,22.3333,21.7939,22.0927,35526715.0],["2022-04-29",22.0927,22.8362,22.0855,22.7487,42062722.0],["2022-05-05",22.7487,24.95,22.748746871948242,24.9427,122318223.0],["2022-05-06",24.9427,24.94271469116211,24.4252,24.7532,58693018.0],["2022-05-09",24.7532,24.75320053100586,24.2065,24.3232,33436835.0],["2022-05-10",24.3232,24.5272,23.8348,24.4544,48929200.0],["2022-05-11",24.4544,24.5783,24.0826,24.2721,49280212.0],["2022-05-12",24.2721,24.4762,23.9296,24.2357,30357803.0],["2022-05-13",24.2357,24.6074,24.235687255859375,24.4398,32740133.0],["2022-05-16",24.4398,24.8844,24.1847,24.2867,29514900.0],["2022-05-17",24.2867,24.5272,24.1118,24.3159,23864945.0],["2022-05-18",24.3159,24.3669,23.864,24.0535,31287481.0],["2022-05-19",24.0535,24.053464889526367,23.6307,23.8494,28065002.0],["2022-05-20",23.8494,24.294,23.849374771118164,24.2211,40834294.0],["2022-05-23",24.2211,24.22110939025879,23.4047,23.6016,55928603.0],["2022-05-24",23.6016,23.7109,23.1715,23.1715,33508021.0],["2022-05-25",23.1715,23.2007,22.931,23.1569,26848798.0],["2022-05-26",23.1569,23.3173,22.8508,23.1351,43233130.0],["2022-05-27",23.1351,23.4412,22.8508,22.982,43100411.0],["2022-05-30",22.982,23.2225,22.981992721557617,23.2079,33978601.0],["2022-05-31",23.2079,23.4631,23.0695,23.4485,42866332.0],["2022-06-01",23.4485,23.5651,23.033,23.1278,49628559.0],["2022-06-02",23.1278,23.127769470214844,22.603,22.9747,46767568.0],["2022-06-06",22.9747,23.1569,22.6977,23.1059,45885654.0],["2022-06-07",23.1059,23.2808,22.9601,23.2663,42593389.0],["2022-06-08",23.2663,23.4412,23.0184,23.1861,47973368.0],["2022-06-09",23.1861,23.2225,22.8216,22.8216,40890640.0],["2022-06-10",22.8216,23.0549,22.6321,22.9966,38328100.0],["2022-06-13",22.9966,22.99656867980957,22.6977,22.8289,30346118.0],["2022-06-14",22.8289,23.0767,22.6248,23.0622,34798341.0],["2022-06-15",23.0622,23.8056,22.9601,23.5797,92642752.0],["2022-06-16",23.5797,23.6453,23.2371,23.3246,56230480.0],["2022-06-17",23.3246,24.0097,23.0986,23.7984,90058945.0],["2022-06-20",23.7984,24.3815,23.798357009887695,24.0243,76111332.0],["2022-06-21",24.0243,24.4179,23.8348,24.1847,80836374.0],["2022-06-22",24.1847,24.2357,23.3392,23.412,76962388.0],["2022-06-23",23.412,23.5141,22.8945,23.5068,105174327.0],["2022-06-24",23.5068,25.657,23.50679588317871,24.7095,223327302.0],["2022-06-27",24.7095,24.7094669342041,24.1992,24.2357,161872825.0],["2022-06-28",24.2357,24.396,23.8785,24.3815,84843062.0],["2022-06-29",24.3815,24.7386,24.2138,24.2503,87120694.0],["2022-06-30",24.2503,24.6001,24.1264,24.5783,66359448.0],["2022-07-01",24.5783,24.6074,24.2138,24.3815,38814554.0],["2022-07-04",24.3815,24.5491,24.243,24.52,46022603.0],["2022-07-05",24.52,24.848,23.9879,24.1774,59144363.0],["2022-07-06",24.1774,24.4179,23.7984,23.915,50162197.0],["2022-07-07",23.915,24.345,23.864,23.9733,51052663.0],["2022-07-08",23.9733,24.5564,23.8931,24.345,58767794.0],["2022-07-11",24.345,25.0375,24.34502601623535,24.7751,92493971.0],["2022-07-12",24.7751,25.7518,24.6366,25.4602,140146259.0],["2022-07-13",25.4602,26.1162,25.2926,25.4894,95374938.0],["2022-07-14",25.4894,25.8684,24.6657,24.9136,91597624.0],["2022-07-15",24.9136,25.2561,24.5418,24.5637,62413397.0],["2022-07-18",24.5637,25.001026153564453,24.0826,25.001,51834048.0],["2022-07-19",25.001,25.0375,24.6512,24.8407,33685526.0],["2022-07-20",24.8407,25.0229,24.7313,24.8625,30884157.0],["2022-07-21",24.8625,24.8698,24.5783,24.7459,28666092.0],["2022-07-22",24.7459,24.8917,24.3888,24.7386,31044538.0],["2022-07-25",24.7386,25.0302,24.6512,24.95,43264133.0],["2022-07-26",24.95,24.950002670288086,24.673,24.8771,37713994.0],["2022-07-27",24.8771,24.87711524963379,24.3159,24.3523,43798455.0],["2022-07-28",24.3523,24.5054,24.2576,24.2794,31283171.0],["2022-07-29",24.2794,24.5272,24.1992,24.243,39044597.0],["2022-08-01",24.243,24.24297523498535,23.9223,24.0608,33758018.0],["2022-08-02",24.0608,24.06075096130371,23.0913,23.2225,56809236.0],["2022-08-03",23.2225,23.4704,23.1059,23.1934,35914431.0],["2022-08-04",23.1934,23.5068,23.1059,23.4412,37422116.0],["2022-08-05",23.4412,23.884214401245117,23.3868,23.8842,45230597.0],["2022-08-08",23.8842,23.884214401245117,23.651,23.7443,27142442.0],["2022-08-09",23.7443,23.9775,23.6899,23.7909,23596132.0],["2022-08-10",23.7909,23.9153,23.5733,23.6433,19920462.0],["2022-08-11",23.6433,23.9775,23.643272399902344,23.9619,24273630.0],["2022-08-12",23.9619,24.0863,23.8764,24.0086,22724972.0],["2022-08-15",24.0086,24.3661,23.8998,24.0086,31641513.0],["2022-08-16",24.0086,24.1174,23.9153,23.9853,19340727.0],["2022-08-17",23.9853,24.1096,23.6588,24.0785,29399622.0],["2022-08-18",24.0785,24.07851791381836,23.6277,23.651,34189050.0],["2022-08-19",23.651,23.8998,23.6277,23.6744,25770026.0],["2022-08-22",23.6744,23.8998,23.5733,23.6977,25630601.0],["2022-08-23",23.6977,23.69767951965332,23.4334,23.4956,27698097.0],["2022-08-24",23.4956,23.5733,23.3246,23.3479,27272590.0],["2022-08-25",23.3479,23.596641540527344,23.2391,23.5966,29018130.0],["2022-08-26",23.5966,23.7832,23.4179,23.4334,22031309.0],["2022-08-29",23.4334,23.6044,23.2003,23.5733,24428484.0],["2022-08-30",23.5733,23.8842,23.57332420349121,23.7443,23361682.0],["2022-08-31",23.7443,24.9879,23.744312286376953,24.8169,140150267.0],["2022-09-01",24.8169,26.1071,24.7392,25.5319,157121345.0],["2022-09-02",25.5319,25.8273,25.2599,25.6641,77126988.0],["2022-09-05",25.6641,26.076,25.5008,25.9283,59118117.0],["2022-09-06",25.9283,26.0371,25.4542,25.7729,48622091.0],["2022-09-07",25.7729,25.772878646850586,25.4542,25.6252,40141228.0],["2022-09-08",25.6252,25.9905,25.5786,25.7884,31630624.0],["2022-09-09",25.7884,27.1641,25.788421630859375,26.9465,111324975.0],["2022-09-13",26.9465,27.5294,26.7833,27.3196,81335864.0],["2022-09-14",27.3196,27.319562911987305,26.861,27.1408,41790710.0],["2022-09-15",27.1408,27.7626,27.0475,27.2807,66657660.0],["2022-09-16",27.2807,27.7004,26.8843,26.8843,57830871.0],["2022-09-19",26.8843,26.9931,26.2703,26.7833,42370419.0],["2022-09-20",26.7833,27.0864,26.177,26.5812,42163778.0],["2022-09-21",26.5812,26.8066,26.2237,26.6978,34376404.0],["2022-09-22",26.6978,26.697778701782227,25.7262,25.7418,52841550.0],["2022-09-23",25.7418,25.9983,25.4542,25.7107,32682658.0],["2022-09-26",25.7107,25.9983,25.4231,25.5397,29866372.0],["2022-09-27",25.5397,26.1149,25.3454,25.9983,38365970.0],["2022-09-28",25.9983,25.9983,25.6019,25.6485,25790222.0],["2022-09-29",25.6485,25.8428,25.2599,25.2988,27608338.0],["2022-09-30",25.2988,25.5086,25.0267,25.2055,24112060.0],["2022-10-10",25.2055,25.5086,24.9102,25.0267,30522226.0],["2022-10-11",25.0267,25.1278,24.7158,24.8247,23780870.0],["2022-10-12",24.8247,25.0967,24.4205,25.0889,28543369.0],["2022-10-13",25.0889,25.088918685913086,24.5759,24.6304,27016482.0],["2022-10-14",24.6304,25.2521,24.630353927612305,25.1744,36345055.0],["2022-10-17",25.1744,25.1822,24.9102,25.0811,28765237.0],["2022-10-18",25.0811,25.291,24.9957,25.1356,26811100.0],["2022-10-19",25.1356,25.13555145263672,24.1562,24.1951,47826075.0],["2022-10-20",24.1951,24.195104598999023,23.7443,23.8298,51478040.0],["2022-10-21",23.8298,24.0163,23.6277,23.7832,28940920.0],["2022-10-24",23.7832,23.993,23.2702,23.3013,51135450.0],["2022-10-25",23.3013,23.4567,23.0059,23.1614,33219739.0],["2022-10-26",23.1614,23.5111,23.16139030456543,23.3324,35928751.0],["2022-10-27",23.3324,23.6899,23.332380294799805,23.6355,37764297.0],["2022-10-28",23.6355,23.8531,23.2857,23.4645,48089171.0],["2022-10-31",23.4645,23.46451187133789,22.1432,22.2831,108303289.0],["2022-11-01",22.2831,22.8272,22.2287,22.8272,64602496.0],["2022-11-02",22.8272,23.3168,22.5785,22.9671,56673308.0],["2022-11-03",22.9671,23.0059,22.6795,22.765,32790733.0],["2022-11-04",22.765,23.5656,22.76500701904297,23.4412,53548451.0],["2022-11-07",23.4412,23.6977,23.3324,23.5267,33748068.0],["2022-11-08",23.5267,23.5889,23.3013,23.4256,23092774.0],["2022-11-09",23.4256,23.7832,23.425647735595703,23.5189,27456643.0],["2022-11-10",23.5189,23.518917083740234,23.2624,23.4101,20377428.0],["2022-11-11",23.4101,24.4827,23.410106658935547,24.1796,66508580.0],["2022-11-14",24.1796,25.19,24.179561614990234,24.6459,74963626.0],["2022-11-15",24.6459,25.0034,24.4827,24.8635,39199129.0],["2022-11-16",24.8635,24.9335,24.6226,24.6614,27893178.0],["2022-11-17",24.6614,24.8091,24.4905,24.677,22540558.0],["2022-11-18",24.677,24.8868,24.6304,24.6848,20312472.0],["2022-11-21",24.6848,24.68475914001465,24.0941,24.1718,28227761.0],["2022-11-22",24.1718,24.5682,24.1562,24.3195,21944945.0],["2022-11-23",24.3195,24.506,24.234,24.2495,18343532.0],["2022-11-24",24.2495,24.5682,24.234,24.2651,15416302.0],["2022-11-25",24.2651,24.8402,24.2495,24.6848,34998146.0],["2022-11-28",24.6848,24.68475914001465,23.9853,24.4827,26170274.0],["2022-11-29",24.4827,25.3454,24.48267936706543,25.2366,51373044.0],["2022-11-30",25.2366,25.3609,24.8091,25.0034,38571084.0],["2022-12-01",25.0034,25.4698,25.003419876098633,25.1977,36543926.0],["2022-12-02",25.1977,25.19772720336914,24.9412,25.0501,25945995.0],["2022-12-05",25.0501,25.6019,25.0500545501709,25.5553,37053147.0],["2022-12-06",25.5553,25.8895,25.2988,25.6019,35158314.0],["2022-12-07",25.6019,25.9206,25.4154,25.7418,38498541.0],["2022-12-08",25.7418,25.8895,25.5786,25.6563,24718576.0],["2022-12-09",25.6563,26.5035,25.633,26.3325,68680446.0],["2022-12-12",26.3325,26.3791,25.8584,25.8661,37420814.0],["2022-12-13",25.8661,26.1149,25.86614418029785,25.9361,24063238.0],["2022-12-14",25.9361,26.1615,25.6408,25.9594,37387401.0],["2022-12-15",25.9594,26.2004,25.5553,25.6563,27852358.0],["2022-12-16",25.6563,25.8506,25.4775,25.8506,30623321.0],["2022-12-19",25.8506,26.1537,25.4387,25.5086,26417266.0],["2022-12-20",25.5086,25.5708,24.9179,25.1045,24127232.0],["2022-12-21",25.1045,25.392,25.0578,25.2055,19063428.0],["2022-12-22",25.2055,25.9361,25.205501556396484,25.6019,31006276.0],["2022-12-23",25.6019,25.7185,25.3065,25.4775,13352325.0],["2022-12-26",25.4775,25.5008,25.1122,25.1433,19007666.0],["2022-12-27",25.1433,25.6252,25.0734,25.361,22646398.0],["2022-12-28",25.361,25.4931,25.1122,25.3143,30939755.0],["2022-12-29",25.3143,25.314313888549805,24.8791,24.9957,25349390.0],["2022-12-30",24.9957,25.2521,24.995651245117188,25.12,19264104.0],["2023-01-03",25.12,25.4775,24.9957,25.2599,26444999.0],["2023-01-04",25.2599,25.9128,25.2133,25.8895,41594366.0],["2023-01-05",25.8895,26.7755,25.889463424682617,26.5812,50889443.0],["2023-01-06",26.5812,26.7366,26.3558,26.5035,30916572.0],["2023-01-09",26.5035,26.6434,26.4024,26.4957,24309943.0],["2023-01-10",26.4957,26.7289,26.2781,26.519,18974355.0],["2023-01-11",26.519,26.8144,26.3713,26.76,31597543.0],["2023-01-12",26.76,26.7677,26.4724,26.519,17870648.0],["2023-01-13",26.519,26.8144,26.519,26.7755,24845128.0],["2023-01-16",26.7755,27.9802,26.775497436523438,27.576,69118991.0],["2023-01-17",27.576,27.6305,27.3118,27.5527,28775268.0],["2023-01-18",27.5527,27.7004,27.1563,27.3662,24236366.0],["2023-01-19",27.3662,27.366195678710938,26.9854,27.2807,19820777.0],["2023-01-20",27.2807,27.5139,27.133,27.2418,22896003.0],["2023-01-30",27.2418,27.7859,27.1874,27.2418,40601051.0],["2023-01-31",27.2418,27.4128,26.8144,26.9154,27669331.0],["2023-02-01",26.9154,27.2652,26.915403366088867,27.1641,27369485.0],["2023-02-02",27.1641,27.2496,27.0087,27.1097,30085671.0],["2023-02-03",27.1097,27.109712600708008,26.7755,26.9698,22796829.0],["2023-02-06",26.9698,26.969806671142578,26.2859,26.3014,33520824.0],["2023-02-07",26.3014,26.791,26.301395416259766,26.7522,22876151.0],["2023-02-08",26.7522,27.0786,26.5423,26.6511,20006521.0],["2023-02-09",26.6511,26.7677,26.4335,26.6978,20761993.0],["2023-02-10",26.6978,26.7289,26.5035,26.6356,15272833.0],["2023-02-13",26.6356,27.0009,26.5501,26.9776,28638556.0],["2023-02-14",26.9776,27.1408,26.8921,27.1019,19268197.0],["2023-02-15",27.1019,27.1253,26.7677,26.8455,16713417.0],["2023-02-16",26.8455,27.0398,26.3713,26.5423,28135121.0],["2023-02-17",26.5423,26.6978,26.3869,26.4024,18193785.0],["2023-02-20",26.4024,27.3584,26.4024,27.3196,52342020.0],["2023-02-21",27.3196,28.2056,27.319562911987305,28.089,81304977.0],["2023-02-22",28.089,28.1901,27.7937,28.0424,32666017.0],["2023-02-23",28.0424,28.9984,28.042383193969727,28.7807,81370503.0],["2023-02-24",28.7807,28.78074836730957,28.2756,28.4155,36926076.0],["2023-02-27",28.4155,28.415454864501953,27.6004,28.1358,39182918.0],["2023-02-28",28.1358,28.5593,27.912,28.3835,34995389.0],["2023-03-01",28.3835,29.2385,28.2956,29.1027,51970455.0],["2023-03-02",29.1027,29.4862,28.8629,29.2545,45758404.0],["2023-03-03",29.2545,29.9896,29.254491806030273,29.5422,45573220.0],["2023-03-06",29.5422,29.8458,29.1506,29.4942,42112378.0],["2023-03-07",29.4942,29.5741,28.8949,28.9588,41411472.0],["2023-03-08",28.9588,29.2385,28.7671,29.1586,26450803.0],["2023-03-09",29.1586,29.4063,29.0068,29.2625,27503255.0],["2023-03-10",29.2625,29.262479782104492,28.4234,28.4554,36010638.0],["2023-03-13",28.4554,29.662,28.3915,29.654,63348564.0],["2023-03-14",29.654,30.0456,29.2385,29.5182,61073140.0],["2023-03-15",29.5182,30.0855,29.5022,29.9257,36905141.0],["2023-03-16",29.9257,30.1255,29.5661,29.8059,37570212.0],["2023-03-17",29.8059,30.3333,29.80586051940918,29.9737,38887648.0],["2023-03-20",29.9737,30.1255,29.4303,29.646,31175352.0],["2023-03-21",29.646,30.1175,29.5502,30.0616,31531112.0],["2023-03-22",30.0616,30.1814,29.6141,29.7339,26348780.0],["2023-03-23",29.7339,29.9657,29.5262,29.678,33101208.0],["2023-03-24",29.678,29.678003311157227,29.2465,29.4543,31951354.0],["2023-03-27",29.4543,29.5022,28.9269,29.0707,37044082.0],["2023-03-28",29.0707,29.3424,28.775,29.0867,28225261.0],["2023-03-29",29.0867,29.2065,28.783,28.8869,21323888.0],["2023-03-30",28.8869,29.9976,28.6312,29.7499,54657824.0],["2023-03-31",29.7499,29.8059,29.3344,29.3664,33176565.0],["2023-04-03",29.3664,29.9497,29.3504,29.7739,29620867.0],["2023-04-04",29.7739,29.7739,29.4063,29.5901,24167875.0],["2023-04-06",29.5901,29.6141,29.1666,29.3664,24119673.0],["2023-04-07",29.3664,30.0136,29.2944,29.7979,32783277.0],["2023-04-10",29.7979,30.1814,29.5821,30.1654,31736839.0],["2023-04-11",30.1654,31.48394012451172,30.165449142456055,31.4839,95364085.0],["2023-04-12",31.4839,31.7237,31.2842,31.4839,39723678.0],["2023-04-13",31.4839,31.48394012451172,30.6769,30.7807,31852745.0],["2023-04-14",30.7807,30.9246,30.565,30.6849,21393206.0],["2023-04-17",30.6849,32.2351,30.68485450744629,32.1712,77515049.0],["2023-04-18",32.1712,32.9063,32.1632,32.4269,55906808.0],["2023-04-19",32.4269,32.7545,31.9154,31.9794,40988319.0],["2023-04-20",31.9794,33.4817,31.979368209838867,33.4097,75438792.0],["2023-04-21",33.4097,33.8652,32.7145,32.7785,45834956.0],["2023-04-24",32.7785,34.057,32.77845764160156,32.9942,65723876.0],["2023-04-25",32.9942,33.0741,32.0113,32.6346,58568865.0],["2023-04-26",32.6346,32.63462448120117,31.5878,31.9634,46877817.0],["2023-04-27",31.9634,32.1152,31.5559,31.8036,42893076.0],["2023-04-28",31.8036,32.2591,31.1803,31.436,69028337.0],["2023-05-04",31.436,31.43599510192871,28.2956,28.3036,212935023.0],["2023-05-05",28.3036,28.6712,27.7842,28.0878,110802509.0],["2023-05-08",28.0878,28.3196,27.4326,27.6563,101933401.0],["2023-05-09",27.6563,28.1198,27.5684,27.7043,69792007.0],["2023-05-10",27.7043,27.8161,27.073,27.6403,49142588.0],["2023-05-11",27.6403,27.7043,27.1689,27.1769,53323762.0],["2023-05-12",27.1769,27.7842,27.1449,27.3846,50453545.0],["2023-05-15",27.3846,27.6643,27.089,27.5445,40747699.0],["2023-05-16",27.5445,27.544450759887695,26.9531,27.057,55040165.0],["2023-05-17",27.057,27.2008,26.7773,27.1849,38367380.0],["2023-05-18",27.1849,27.7602,27.073,27.4406,45768650.0],["2023-05-19",27.4406,28.0639,27.1769,27.8241,48881891.0],["2023-05-22",27.8241,28.4155,27.6324,28.1278,49828635.0],["2023-05-23",28.1278,28.2956,27.9919,28.0079,28758377.0],["2023-05-24",28.0079,28.1278,27.4885,27.5604,26733600.0],["2023-05-25",27.5604,27.5604305267334,27.1609,27.4406,33193044.0],["2023-05-26",27.4406,27.5445,27.097,27.4885,18568031.0],["2023-05-29",27.4885,27.6963,26.9371,27.1929,28643275.0],["2023-05-30",27.1929,27.1929,26.6255,26.8572,44519280.0],["2023-05-31",26.8572,26.9052,26.1461,26.3538,50214377.0],["2023-06-01",26.3538,26.3778,25.9782,25.9942,43192724.0],["2023-06-02",25.9942,27.3687,25.994224548339844,27.2408,78753201.0],["2023-06-05",27.2408,27.3607,26.7693,27.3047,30778554.0],["2023-06-06",27.3047,27.7922,27.057,27.2408,38951551.0],["2023-06-07",27.2408,27.8801,27.240800857543945,27.5445,42747899.0],["2023-06-08",27.5445,28.4714,27.3766,28.3595,61688168.0],["2023-06-09",28.3595,29.2785,28.0718,28.1278,46956161.0],["2023-06-12",28.1278,29.0947,28.1038,28.831,56998347.0],["2023-06-13",28.831,29.2305,28.6791,28.823,37705369.0],["2023-06-14",28.823,29.6301,28.82298469543457,29.2625,53870617.0],["2023-06-15",29.2625,29.7579,29.262479782104492,29.5981,51326763.0],["2023-06-16",29.5981,29.7899,29.1506,29.646,54070429.0],["2023-06-19",29.646,29.646038055419922,28.7511,28.799,43884810.0],["2023-06-20",28.799,29.8059,28.79901695251465,29.0627,42234056.0],["2023-06-21",29.0627,29.4063,28.791,28.8949,26724698.0],["2023-06-26",28.8949,29.3504,28.6472,28.7431,41784595.0],["2023-06-27",28.7431,29.646,28.5513,29.4702,57405771.0],["2023-06-28",29.4702,30.1095,29.470245361328125,29.8059,52816912.0],["2023-06-29",29.8059,30.0296,29.3664,29.3983,25545293.0],["2023-06-30",29.3983,29.5422,29.1506,29.1746,29317377.0],["2023-07-03",29.1746,30.0855,29.0867,29.8858,42355132.0],["2023-07-04",29.8858,30.0056,29.2705,29.4702,34107541.0],["2023-07-05",29.4702,29.6381,29.2066,29.5262,25859451.0],["2023-07-06",29.5262,29.9337,29.2785,29.3184,21953951.0],["2023-07-07",29.3184,29.3264,29.0068,29.1506,20128001.0],["2023-07-10",29.1506,29.4862,29.1027,29.3024,20183255.0],["2023-07-11",29.3024,29.7259,29.2305,29.6381,21422931.0],["2023-07-12",29.6381,30.0056,29.4862,29.7419,27178150.0],["2023-07-13",29.7419,30.0696,29.6061,29.7419,24159647.0],["2023-07-14",29.7419,29.8059,29.2465,29.3584,26662587.0],["2023-07-17",29.3584,29.5661,29.1826,29.4702,13816157.0],["2023-07-18",29.4702,29.9257,29.2944,29.7579,27392633.0],["2023-07-19",29.7579,30.0296,29.694,29.9737,23728454.0],["2023-07-20",29.9737,30.2054,29.7659,29.7659,19074530.0],["2023-07-21",29.7659,30.0536,29.4862,29.5901,18204041.0],["2023-07-24",29.5901,29.590106964111328,29.1346,29.2625,17437402.0],["2023-07-25",29.2625,31.0684,29.262479782104492,30.9246,75421816.0],["2023-07-26",30.9246,31.1963,30.7727,31.0524,33358112.0],["2023-07-27",31.0524,31.1643,30.4132,30.517,24428250.0],["2023-07-28",30.517,31.2122,30.4851,31.0045,40653769.0],["2023-07-31",31.0045,31.5638,30.8686,30.9725,35865426.0],["2023-08-01",30.9725,31.2043,30.549,30.7248,25098364.0],["2023-08-02",30.7248,30.8846,30.5091,30.597,20437095.0],["2023-08-03",30.597,30.6689,30.3652,30.541,19260829.0],["2023-08-04",30.541,31.2282,30.541015625,30.7168,21825410.0],["2023-08-07",30.7168,30.7887,30.2853,30.4052,21164917.0],["2023-08-08",30.4052,30.525,30.1734,30.2853,19126657.0],["2023-08-09",30.2853,30.5315,30.2279,30.3346,22322747.0],["2023-08-10",30.3346,30.4495,29.5302,29.9981,39013580.0],["2023-08-11",29.9981,29.9981,29.3825,29.4728,27262191.0],["2023-08-14",29.4728,29.4727783203125,28.6931,29.3989,32967740.0],["2023-08-15",29.3989,29.5877,29.1527,29.3333,18740547.0],["2023-08-16",29.3333,29.5466,29.0132,29.3989,15566153.0],["2023-08-17",29.3989,29.5795,28.8901,29.5631,15331782.0],["2023-08-18",29.5631,29.6123,28.9968,29.1199,22248763.0],["2023-08-21",29.1199,29.2101,28.4058,28.4058,33962538.0],["2023-08-22",28.4058,28.7177,28.1842,28.3155,31705623.0],["2023-08-23",28.3155,28.5782,28.0611,28.0939,22994071.0],["2023-08-24",28.0939,28.7013,28.0283,28.5371,22656380.0],["2023-08-25",28.5371,28.611,28.2088,28.4386,16570466.0],["2023-08-28",28.4386,29.957,28.2253,28.3402,50445211.0],["2023-08-29",28.3402,28.6274,28.1103,28.5535,33015746.0],["2023-08-30",28.5535,29.1773,28.55354881286621,28.8244,40175069.0],["2023-08-31",28.8244,29.5631,28.82439422607422,29.3743,54481927.0],["2023-09-01",29.3743,30.1868,29.374292373657227,30.113,41700437.0],["2023-09-04",30.113,30.6382,30.112957000732422,30.5397,36821004.0],["2023-09-05",30.5397,30.5562,30.2279,30.3346,21816699.0],["2023-09-06",30.3346,30.33455467224121,29.916,30.1458,21578469.0],["2023-09-07",30.1458,30.2279,29.8832,30.0309,17588528.0],["2023-09-08",30.0309,30.0308837890625,29.481,29.5959,16146567.0],["2023-09-11",29.5959,29.957,29.5138,29.7272,22425636.0],["2023-09-12",29.7272,30.1622,29.5713,29.9981,19690154.0],["2023-09-13",29.9981,30.0391,29.6944,29.7682,13815220.0],["2023-09-14",29.7682,29.8749,29.5302,29.7765,15392565.0],["2023-09-15",29.7765,29.9242,29.3907,29.5138,25823230.0],["2023-09-18",29.5138,29.678,29.2266,29.6698,15070974.0],["2023-09-19",29.6698,29.669757843017578,29.4564,29.6287,19334857.0],["2023-09-20",29.6287,30.1622,29.3825,30.0391,22025288.0],["2023-09-21",30.0391,30.039085388183594,29.6369,29.6615,16517278.0],["2023-09-22",29.6615,30.1458,29.5549,30.1294,20512665.0],["2023-09-25",30.1294,30.3017,29.957,30.0801,16667468.0],["2023-09-26",30.0801,30.2771,29.957,29.9981,10030882.0],["2023-09-27",29.9981,30.2443,29.8996,29.957,16985909.0],["2023-09-28",29.957,30.0801,29.7518,29.7929,15202928.0],["2023-10-09",29.7929,30.1786,29.4153,30.0391,24756794.0],["2023-10-10",30.0391,30.2443,28.7916,28.9311,46055189.0],["2023-10-11",28.9311,29.3907,28.7505,28.7834,23652802.0],["2023-10-12",28.7834,29.1199,28.6849,28.8572,25856014.0],["2023-10-13",28.8572,28.85722541809082,28.4222,28.57,21047484.0],["2023-10-16",28.57,28.6274,28.3237,28.3812,18094639.0],["2023-10-17",28.3812,28.6028,28.3155,28.5535,16440913.0],["2023-10-18",28.5535,28.55354881286621,28.1596,28.2253,19329073.0],["2023-10-19",28.2253,28.225250244140625,27.6507,27.6671,30727541.0],["2023-10-20",27.6671,27.8067,27.4784,27.5605,21186197.0],["2023-10-23",27.5605,27.741,27.1747,27.4538,17896281.0],["2023-10-24",27.4538,27.6425,27.2568,27.5358,26026063.0],["2023-10-25",27.5358,27.9462,27.4291,27.4866,26435366.0],["2023-10-26",27.4866,27.6179,27.2075,27.4045,20571108.0],["2023-10-27",27.4045,28.2499,27.40451431274414,28.0857,45603264.0],["2023-10-30",28.0857,28.1268,27.7492,27.9462,30171384.0],["2023-10-31",27.9462,28.135,27.7574,27.8477,25942329.0],["2023-11-01",27.8477,27.9462,27.6672,27.7738,20289867.0],["2023-11-02",27.7738,28.2499,27.773847579956055,27.9298,29878821.0],["2023-11-03",27.9298,28.0365,27.7903,27.9134,24487608.0],["2023-11-06",27.9134,28.0529,27.7738,27.9708,34239651.0],["2023-11-07",27.9708,27.970827102661133,27.6261,27.7328,28382023.0],["2023-11-08",27.7328,27.8067,27.4948,27.6343,31561460.0],["2023-11-09",27.6343,27.7656,27.5605,27.6589,19669075.0],["2023-11-10",27.6589,27.65894317626953,27.3881,27.4784,22059027.0],["2023-11-13",27.4784,27.4784,26.5263,26.7315,57797676.0],["2023-11-14",26.7315,26.9531,26.4278,26.9039,30218275.0],["2023-11-15",26.9039,27.1008,26.8382,26.9613,26026097.0],["2023-11-16",26.9613,26.961313247680664,26.633,26.7643,20330914.0],["2023-11-17",26.7643,26.76433563232422,26.4771,26.6741,22167157.0],["2023-11-20",26.6741,27.0598,26.436,26.9121,29238757.0],["2023-11-21",26.9121,27.2978,26.912071228027344,26.9777,29422033.0],["2023-11-22",26.9777,27.0188,26.8054,26.8792,20053503.0],["2023-11-23",26.8792,27.0844,26.6987,27.0516,21939791.0],["2023-11-24",27.0516,27.1911,26.9203,27.0844,20952667.0],["2023-11-27",27.0844,27.08442497253418,26.7397,26.8957,23148858.0],["2023-11-28",26.8957,27.0516,26.7972,26.9941,16068120.0],["2023-11-29",26.9941,27.027,26.7808,26.9859,17957992.0],["2023-11-30",26.9859,27.1501,26.8957,27.0434,19720996.0],["2023-12-01",27.0434,27.0844,26.4525,26.6741,34727691.0],["2023-12-04",26.6741,27.027,26.5756,26.9203,24830564.0],["2023-12-05",26.9203,27.0516,26.6494,26.6494,22886577.0],["2023-12-06",26.6494,26.83,26.5427,26.6084,21377681.0],["2023-12-07",26.6084,27.1501,26.608394622802734,26.9367,30685664.0],["2023-12-08",26.9367,27.109,26.8464,26.9859,21717435.0],["2023-12-11",26.9859,27.0598,26.5592,26.9531,28110590.0],["2023-12-12",26.9531,27.3881,26.8546,27.3142,30116029.0],["2023-12-13",27.3142,27.3306,26.9367,27.0516,23394385.0],["2023-12-14",27.0516,27.4127,27.051593780517578,27.1993,28416366.0],["2023-12-15",27.1993,27.3717,27.1337,27.1665,26169823.0],["2023-12-18",27.1665,27.3963,26.789,27.2239,21099655.0],["2023-12-19",27.2239,27.2322,27.0106,27.2075,16178453.0],["2023-12-20",27.2075,27.207538604736328,25.2624,25.2788,124110579.0],["2023-12-21",25.2788,26.1488,25.27879524230957,25.8451,91325109.0],["2023-12-22",25.8451,26.5263,25.681,26.2965,58111966.0],["2023-12-25",26.2965,26.4607,26.1406,26.2226,28184292.0],["2023-12-26",26.2226,26.5427,26.001,26.0749,23086523.0],["2023-12-27",26.0749,26.3458,26.001,26.3047,27642533.0],["2023-12-28",26.3047,26.6248,26.2473,26.5181,38034301.0],["2023-12-29",26.5181,26.5427,26.198,26.4032,32914691.0],["2024-01-02",26.4032,26.4278,26.2309,26.2883,25379730.0],["2024-01-03",26.2883,26.3293,26.0175,26.0995,25446892.0],["2024-01-04",26.0995,26.2719,25.8123,26.2226,33339805.0],["2024-01-05",26.2226,27.3224,25.9518,27.068,83215675.0],["2024-01-08",27.068,27.2568,26.9613,27.0024,41591134.0],["2024-01-09",27.0024,27.5358,26.7972,27.4866,43820766.0],["2024-01-10",27.4866,27.7738,27.3142,27.6343,36648552.0],["2024-01-11",27.6343,27.7574,27.4291,27.5687,28408874.0],["2024-01-12",27.5687,27.7656,27.4291,27.5933,22401273.0],["2024-01-15",27.5933,27.8641,27.4291,27.7738,29568134.0],["2024-01-16",27.7738,28.1021,27.5851,27.9954,28881665.0],["2024-01-17",27.9954,28.0447,27.6261,27.6343,25404359.0],["2024-01-18",27.6343,27.741,26.9449,27.6097,42599897.0],["2024-01-19",27.6097,27.7,27.3799,27.5358,22119309.0],["2024-01-22",27.5358,27.6836,26.9203,27.0844,37486769.0],["2024-01-23",27.0844,27.2075,26.8628,27.0434,34201623.0],["2024-01-24",27.0434,27.6589,27.04338836669922,27.6179,32424807.0],["2024-01-25",27.6179,27.7492,27.4209,27.6261,34303215.0],["2024-01-26",27.6261,27.7164,27.2486,27.6261,40242878.0],["2024-01-29",27.6261,28.9311,27.626113891601562,28.7752,82599747.0],["2024-01-30",28.7752,29.1937,28.4551,28.849,59559302.0],["2024-01-31",28.849,29.2758,28.652,28.9311,57217632.0],["2024-02-01",28.9311,29.1281,28.7341,28.9557,39645155.0],["2024-02-02",28.9557,29.4153,28.4222,29.2183,57203301.0],["2024-02-05",29.2183,29.678,28.8326,29.6123,68096947.0],["2024-02-06",29.6123,30.2032,29.1773,29.4646,77154588.0],["2024-02-07",29.4646,30.2689,29.1117,30.2032,77041844.0],["2024-02-08",30.2032,30.3181,29.5138,29.6615,57054423.0],["2024-02-19",29.6615,30.3674,29.66154670715332,30.351,49645367.0],["2024-02-20",30.351,31.1881,30.3181,31.1553,51256680.0],["2024-02-21",31.1553,31.4754,30.868,31.0814,47622551.0],["2024-02-22",31.0814,31.4343,30.8598,31.4179,31474565.0],["2024-02-23",31.4179,31.5246,31.1061,31.2866,34173798.0],["2024-02-26",31.2866,32.2879,31.286611557006836,31.9104,48760694.0],["2024-02-27",31.9104,32.0089,31.6149,31.9104,35105044.0],["2024-02-28",31.9104,32.1648,31.6395,31.8447,35133409.0],["2024-02-29",31.8447,32.1648,31.7626,32.0499,33944025.0],["2024-03-01",32.0499,32.846,31.9596,32.8378,49235127.0],["2024-03-04",32.8378,33.6503,32.6983,32.8871,51299213.0],["2024-03-05",32.8871,33.043,32.4521,32.9938,41534196.0],["2024-03-06",32.9938,33.3056,32.8706,32.9281,27965689.0],["2024-03-07",32.9281,33.7899,32.928096771240234,33.6093,44230625.0],["2024-03-08",33.6093,33.7817,33.2974,33.6257,26247377.0],["2024-03-11",33.6257,33.8555,32.8706,33.2154,44482791.0],["2024-03-12",33.2154,33.21535873413086,31.9268,32.2223,83467251.0],["2024-03-13",32.2223,32.4685,31.9514,32.4028,41975320.0],["2024-03-14",32.4028,32.8542,32.2633,32.4603,34813602.0],["2024-03-15",32.4603,32.5095,31.6067,31.8611,48550854.0],["2024-03-18",31.8611,31.9186,31.2045,31.4344,52370520.0],["2024-03-19",31.4344,31.6559,31.2702,31.4179,30884365.0],["2024-03-20",31.4179,31.5657,30.9829,31.3933,31623268.0],["2024-03-21",31.3933,31.5082,31.024,31.1225,31192403.0],["2024-03-22",31.1225,31.3933,30.9994,31.303,29490523.0],["2024-03-25",31.303,31.697,31.065,31.3194,33678792.0],["2024-03-26",31.3194,31.459,31.024,31.2702,33520860.0],["2024-03-27",31.2702,32.0745,31.2045,31.738,45811959.0],["2024-03-28",31.738,32.4192,31.5,32.173,46044061.0],["2024-03-29",32.173,32.3782,31.9104,32.2633,13791730.0],["2024-04-01",32.2633,33.0594,32.263301849365234,32.9281,38507559.0],["2024-04-02",32.9281,33.1497,32.6737,32.8214,30917471.0],["2024-04-03",32.8214,33.2236,32.7147,33.1333,25537449.0],["2024-04-08",33.1333,33.133277893066406,32.3372,32.4767,36713406.0],["2024-04-09",32.4767,32.5013,31.2292,31.2702,58751840.0],["2024-04-10",31.2702,31.7216,31.024,31.1225,37431209.0],["2024-04-11",31.1225,31.1881,30.7367,31.1061,28870477.0],["2024-04-12",31.1061,31.6395,30.9994,31.3359,32834898.0],["2024-04-15",31.3359,32.3618,31.335859298706055,32.3372,46693406.0],["2024-04-16",32.3372,32.6326,31.9022,32.3207,43295032.0],["2024-04-17",32.3207,32.4849,31.5164,32.4767,37353134.0],["2024-04-18",32.4767,33.322,32.2633,32.8296,49859208.0],["2024-04-19",32.8296,32.9363,32.5341,32.7804,27368645.0],["2024-04-22",32.7804,33.2154,32.329,32.4767,31251854.0],["2024-04-23",32.4767,32.476688385009766,31.738,32.132,28677687.0],["2024-04-24",32.132,32.173,31.5985,31.9022,23506339.0],["2024-04-25",31.9022,32.1484,31.7626,31.9678,16140447.0],["2024-04-26",31.9678,32.4603,31.935,32.4192,29699521.0],["2024-04-29",32.4192,33.6175,32.0909,33.2482,52500637.0],["2024-04-30",33.2482,35.0866,33.2481803894043,34.5696,98063569.0],["2024-05-06",34.5696,35.891,34.56957244873047,35.6283,75427859.0],["2024-05-07",35.6283,35.62833023071289,35.0046,35.021,42169408.0],["2024-05-08",35.021,35.1605,34.5942,34.6352,30191761.0],["2024-05-09",34.6352,35.0866,34.5532,35.0292,29378431.0],["2024-05-10",35.0292,35.5873,35.021,35.4724,39675559.0],["2024-05-13",35.4724,35.973,35.1687,35.7679,34180258.0],["2024-05-14",35.7679,35.76785659790039,34.6681,34.9964,39554921.0],["2024-05-15",34.9964,35.4642,34.783,35.0948,24956829.0],["2024-05-16",35.0948,35.0948486328125,34.6024,34.7501,31683274.0],["2024-05-17",34.7501,34.8404,34.0771,34.6763,42570792.0],["2024-05-20",34.6763,35.0538,34.2413,34.3726,37527720.0],["2024-05-21",34.3726,34.4793,34.0607,34.3069,35166064.0],["2024-05-22",34.3069,34.3562,33.9869,34.11,25662309.0],["2024-05-23",34.11,34.1182,33.6093,33.8309,34515704.0],["2024-05-24",33.8309,34.0443,33.5683,33.7899,23040992.0],["2024-05-27",33.7899,34.5778,33.6996,34.4054,39729593.0],["2024-05-28",34.4054,34.5039,33.9458,34.11,25602667.0],["2024-05-29",34.11,34.2577,33.79807662963867,33.7981,25684627.0],["2024-05-30",33.7981,34.0607,33.6093,33.7324,20141557.0],["2024-05-31",33.7324,34.0279,33.4041,33.4041,26997277.0],["2024-06-03",33.4041,34.2249,33.3385,34.0443,31390259.0],["2024-06-04",34.0443,34.2331,33.5519,34.1264,24068585.0],["2024-06-05",34.1264,34.3808,33.5272,33.5683,25901702.0],["2024-06-06",33.5683,34.348,33.4534,34.0689,40103084.0],["2024-06-07",34.0689,34.1592,33.4698,33.7324,31912692.0],["2024-06-11",33.7324,33.8884,32.8953,33.2974,37588307.0],["2024-06-12",33.2974,33.5519,32.8132,33.4123,23390651.0],["2024-06-13",33.4123,33.6668,32.9938,33.0184,26438755.0],["2024-06-14",33.0184,33.6093,32.9035,33.5929,31620215.0],["2024-06-17",33.5929,33.7488,33.0102,33.1251,30108874.0],["2024-06-18",33.1251,33.24,32.8296,33.1661,18985710.0],["2024-06-19",33.1661,33.16611099243164,32.3946,32.8132,29105336.0],["2024-06-20",32.8132,32.9609,32.4685,32.6408,23528797.0],["2024-06-21",32.6408,32.7804,32.2797,32.5916,24759484.0],["2024-06-24",32.5916,33.0184,32.4192,32.8706,29110376.0],["2024-06-25",32.8706,33.5354,32.6819,33.1825,28457257.0],["2024-06-26",33.1825,33.322,32.6737,32.7557,25362201.0],["2024-06-27",32.7557,32.7557373046875,31.935,32.4028,37342073.0],["2024-06-28",32.4028,32.5834,32.0499,32.1894,27875495.0],["2024-07-01",32.1894,32.4192,31.8037,31.9268,27596071.0],["2024-07-02",31.9268,31.92679214477539,31.2292,31.4015,39888409.0],["2024-07-03",31.4015,31.5657,31.2045,31.2948,24424534.0],["2024-07-04",31.2948,31.7626,31.0404,31.2045,37059372.0],["2024-07-05",31.2045,31.3851,30.5315,30.9419,39027322.0],["2024-07-08",30.9419,31.1881,30.7203,31.1471,27260302.0],["2024-07-09",31.1471,31.5657,30.9665,31.5,30184704.0],["2024-07-10",31.5,31.6395,30.9091,31.0896,29570072.0],["2024-07-11",31.0896,31.8283,31.08963966369629,31.7462,33347640.0],["2024-07-12",31.7462,32.0499,31.5,31.9022,33614813.0],["2024-07-15",31.9022,32.0007,31.5246,31.7052,21150175.0],["2024-07-16",31.7052,31.8037,31.2948,31.5821,25286618.0],["2024-07-17",31.5821,31.6313,31.024,31.5246,32360937.0],["2024-07-18",31.5246,32.3454,31.2784,32.3043,42468118.0],["2024-07-19",32.3043,32.3043327331543,31.8447,32.2141,25426735.0],["2024-07-22",32.2141,32.3372,31.7708,31.894,24217190.0],["2024-07-23",31.894,31.935,31.27019691467285,31.2702,23476283.0],["2024-07-24",31.2702,31.2702,30.3674,30.4987,37031259.0],["2024-07-25",30.4987,30.8352,30.154,30.6875,26508930.0],["2024-07-26",30.6875,32.7722,30.68747329711914,32.6901,93874115.0],["2024-07-29",32.6901,33.1169,32.4192,32.6901,35471368.0],["2024-07-30",32.6901,32.69008255004883,31.7298,32.0007,37406217.0],["2024-07-31",32.0007,33.002,31.7544,32.846,43518491.0],["2024-08-01",32.846,33.6257,32.6819,33.3385,42696638.0],["2024-08-02",33.3385,33.675,32.9035,33.3631,30526884.0],["2024-08-05",33.3631,34.2987,33.281,33.7406,61486216.0],["2024-08-06",33.7406,34.0525,33.0676,33.3877,35646753.0],["2024-08-07",33.3877,33.4041,32.8789,33.2154,26181338.0],["2024-08-08",33.2154,33.4452,33.043,33.2236,22621581.0],["2024-08-09",33.2236,33.4205,33.0102,33.0758,18936870.0],["2024-08-12",33.0758,33.4452,32.8871,33.1005,17485102.0],["2024-08-13",33.1005,33.1989,32.608,33.0184,19476207.0],["2024-08-14",33.0184,33.0922,32.6819,32.9281,12968626.0],["2024-08-15",32.9281,33.519,32.7065,33.2564,26014463.0],["2024-08-16",33.2564,33.7735,33.1989,33.6668,23508601.0],["2024-08-19",33.6668,33.9704,33.1661,33.437,24951265.0],["2024-08-20",33.437,33.6996,33.084,33.6175,23622593.0],["2024-08-21",33.6175,33.7981,33.2482,33.5108,18746250.0],["2024-08-22",33.5108,33.9704,33.478,33.8637,32486061.0],["2024-08-23",33.8637,34.6188,33.7488,34.5039,45770454.0],["2024-08-26",34.5039,34.7173,34.2084,34.5285,34787016.0],["2024-08-27",34.5285,34.52853775024414,34.1674,34.2823,31471438.0],["2024-08-28",34.2823,34.378,33.3859,33.7688,40555660.0],["2024-08-29",33.7688,34.3345,33.7514,33.7775,27705633.0],["2024-08-30",33.7775,35.1439,33.3859,34.5521,47082758.0],["2024-09-02",34.5521,35.318,34.4738,34.8567,43207352.0],["2024-09-03",34.8567,35.5356,34.8219,35.3615,29773464.0],["2024-09-04",35.3615,35.5965,35.0134,35.2745,25192526.0],["2024-09-05",35.2745,35.5791,34.7697,35.1091,23358753.0],["2024-09-06",35.1091,35.2745,34.761,34.7784,16739943.0],["2024-09-09",34.7784,34.778404235839844,33.7949,33.8559,30581566.0],["2024-09-10",33.8559,34.1866,33.7862,33.9429,16914500.0],["2024-09-11",33.9429,34.4477,33.5599,34.0212,23414141.0],["2024-09-12",34.0212,34.1518,33.3162,33.647,28848026.0],["2024-09-13",33.647,34.439,33.6035,34.1518,26332892.0],["2024-09-18",34.1518,35.3093,34.1083,35.2658,35181361.0],["2024-09-19",35.2658,35.4312,34.4738,35.3789,32575868.0],["2024-09-20",35.3789,35.8576,35.2658,35.7445,31839792.0],["2024-09-23",35.7445,36.2319,35.6313,36.0578,26690513.0],["2024-09-24",36.0578,36.4233,35.3354,36.1013,52659325.0],["2024-09-25",36.1013,37.4938,36.10130310058594,36.9716,64768443.0],["2024-09-26",36.9716,38.6427,36.9455,38.6253,60192988.0],["2024-09-27",38.6253,39.6,37.9029,38.6427,91250193.0],["2024-09-30",38.6427,41.8803,38.64267349243164,41.7236,138686863.0],["2024-10-08",41.7236,45.8925,41.7236442565918,44.822,129467417.0],["2024-10-09",44.822,44.822017669677734,40.775,41.7149,110521204.0],["2024-10-10",41.7149,43.8908,41.71493911743164,43.2119,73522819.0],["2024-10-11",43.2119,43.4034,41.9673,42.2894,42710001.0],["2024-10-14",42.2894,43.8472,42.28935623168945,43.3773,53868615.0],["2024-10-15",43.3773,43.5078,42.2371,42.272,35601269.0],["2024-10-16",42.272,42.27195358276367,40.8011,41.3146,45436087.0],["2024-10-17",41.3146,42.0109,40.5313,40.5661,38612332.0],["2024-10-18",40.5661,41.7585,40.2441,41.1666,47005903.0],["2024-10-21",41.1666,41.2276,40.2441,40.9055,47446657.0],["2024-10-22",40.9055,42.1588,40.7315,41.5844,42234103.0],["2024-10-23",41.5844,42.1501,41.4103,41.7149,32693868.0],["2024-10-24",41.7149,41.71493911743164,41.0883,41.2363,19460097.0],["2024-10-25",41.2363,41.2363,40.7315,40.8968,26174534.0],["2024-10-28",40.8968,41.1927,40.3572,40.6967,27910688.0],["2024-10-29",40.6967,41.2014,40.4791,40.5487,28215945.0],["2024-10-30",40.5487,40.9316,39.5217,39.8437,40839078.0],["2024-10-31",39.8437,39.84372329711914,37.4938,37.8594,104991527.0],["2024-11-01",37.8594,38.251,37.5983,37.8768,54205023.0],["2024-11-04",37.8768,37.9986,37.3024,37.6853,54547738.0],["2024-11-05",37.6853,38.2684,37.2675,38.2075,63199376.0],["2024-11-06",38.2075,38.20750427246094,37.137,37.285,79986476.0],["2024-11-07",37.285,38.52082061767578,37.0151,38.5208,79996791.0],["2024-11-08",38.5208,39.2693,38.1205,38.5121,81382728.0],["2024-11-11",38.5121,38.512123107910156,37.5722,38.077,56605747.0],["2024-11-12",38.077,39.1214,37.8855,38.0334,66071776.0],["2024-11-13",38.0334,38.486,37.8594,38.2249,45349179.0],["2024-11-14",38.2249,38.6775,37.6766,38.0509,45993405.0],["2024-11-15",38.0509,38.1727,37.3285,37.5286,42410752.0],["2024-11-18",37.5286,37.8594,37.1631,37.3111,34039682.0],["2024-11-19",37.3111,37.4764,36.9977,37.3633,29152792.0],["2024-11-20",37.3633,37.363285064697266,37.0413,37.1892,29577144.0],["2024-11-21",37.1892,37.18922424316406,36.5539,36.8237,39628121.0],["2024-11-22",36.8237,37.1283,35.9011,35.9446,50814545.0],["2024-11-25",35.9446,36.3537,35.5095,35.6574,42357130.0],["2024-11-26",35.6574,36.0491,35.2571,35.8402,39450573.0],["2024-11-27",35.8402,36.63220977783203,35.8228,36.6322,43224023.0],["2024-11-28",36.6322,36.7192,36.1187,36.2057,26382498.0],["2024-11-29",36.2057,36.7366,36.1274,36.6235,34638077.0],["2024-12-02",36.6235,36.6844,36.0317,36.5887,39186783.0],["2024-12-03",36.5887,36.902,36.4233,36.8585,34841161.0],["2024-12-04",36.8585,37.7636,36.6148,37.1022,53698426.0],["2024-12-05",37.1022,37.4677,36.7628,36.8324,30419083.0],["2024-12-06",36.8324,37.1283,36.6496,36.7889,38486014.0],["2024-12-09",36.7889,37.1022,36.2145,36.8585,35374006.0],["2024-12-10",36.8585,38.4599,36.85849380493164,37.4068,75926081.0],["2024-12-11",37.4068,37.9464,37.2588,37.694,32608685.0],["2024-12-12",37.694,37.9029,37.4677,37.8246,32395962.0],["2024-12-13",37.8246,37.82455825805664,37.2066,37.4242,43500158.0],["2024-12-16",37.4242,37.8072,37.1718,37.3198,30920371.0],["2024-12-17",37.3198,37.8855,37.2153,37.4242,33483868.0],["2024-12-18",37.4242,37.9116,37.4242057800293,37.8159,29719828.0],["2024-12-19",37.8159,38.2858,37.5722,37.9899,43438685.0],["2024-12-20",37.9899,38.251,37.5983,37.6505,35096649.0],["2024-12-23",37.6505,38.9038,37.650489807128906,38.721,69320639.0],["2024-12-24",38.721,40.1309,38.72100067138672,39.6697,70082613.0],["2024-12-25",39.6697,40.0265,39.3476,39.5478,40087781.0],["2024-12-26",39.5478,39.7132,39.1649,39.5478,32452739.0],["2024-12-27",39.5478,39.7045,38.8254,39.2171,37915643.0],["2024-12-30",39.2171,40.0004,39.21709060668945,39.661,38882167.0],["2024-12-31",39.661,39.9917,39.365,39.5565,42476700.0],["2025-01-02",39.5565,41.3233,39.556522369384766,40.3311,95253245.0],["2025-01-03",40.3311,41.184,39.6871,39.8089,52708618.0],["2025-01-06",39.8089,40.4878,39.4086,40.0526,54212813.0],["2025-01-07",40.0526,40.3485,39.2519,39.7306,44406077.0],["2025-01-08",39.7306,41.2363,39.5565,41.1144,77821329.0],["2025-01-09",41.1144,41.4712,40.6531,41.3407,45412644.0],["2025-01-10",41.3407,41.567,40.2528,40.3833,37161252.0],["2025-01-13",40.3833,40.383331298828125,38.8951,39.0778,42111241.0],["2025-01-14",39.0778,39.9221,38.9821,39.7219,31582175.0],["2025-01-15",39.7219,40.7663,39.5652,40.1135,32881741.0],["2025-01-16",40.1135,40.9055,40.113529205322266,40.2963,29793835.0],["2025-01-17",40.2963,40.3746,39.6349,40.0352,24589547.0],["2025-01-20",40.0352,40.3659,38.9038,39.2345,61877341.0],["2025-01-21",39.2345,39.513,38.8341,38.956,30001069.0],["2025-01-22",38.956,38.955989837646484,37.9029,38.3468,39685582.0],["2025-01-23",38.3468,39.0082,38.346763610839844,38.5295,37509778.0],["2025-01-24",38.5295,39.0604,38.2336,38.6949,33151745.0],["2025-01-27",38.6949,39.3999,38.69489288330078,39.0691,28353972.0],["2025-02-05",39.0691,39.069129943847656,38.0683,38.1466,34466486.0],["2025-02-06",38.1466,38.3294,37.7114,37.9812,34309683.0],["2025-02-07",37.9812,38.5295,37.694,38.399,40139929.0],["2025-02-10",38.399,38.5034,37.9899,38.1901,30589785.0],["2025-02-11",38.1901,38.4164,37.8159,37.9986,29179656.0],["2025-02-12",37.9986,38.1901,37.7114,38.0857,27072784.0],["2025-02-13",38.0857,38.3381,37.9116,38.1379,33805098.0],["2025-02-14",38.1379,38.5295,38.0334,38.2858,28122853.0],["2025-02-17",38.2858,38.28583908081055,37.6679,38.0073,37143079.0],["2025-02-18",38.0073,38.007328033447266,37.3633,37.4503,43042178.0],["2025-02-19",37.4503,37.5025,36.345,36.5017,95038714.0],["2025-02-20",36.5017,36.5365,35.9708,36.4233,62417502.0],["2025-02-21",36.4233,36.4233283996582,35.5443,35.9969,81951122.0],["2025-02-24",35.9969,36.1883,35.5965,35.9185,53752598.0],["2025-02-25",35.9185,35.91853713989258,35.1614,35.2484,66644155.0],["2025-02-26",35.2484,35.7358,35.248382568359375,35.6139,48929710.0],["2025-02-27",35.6139,36.2144,35.613922119140625,36.0578,73799739.0],["2025-02-28",36.0578,36.4407,35.5182,35.553,61372840.0],["2025-03-03",35.553,35.701,35.2049,35.3006,41993896.0],["2025-03-04",35.3006,36.9455,35.30060577392578,36.2841,110012839.0],["2025-03-05",36.2841,36.7279,36.0665,36.6061,51902843.0],["2025-03-06",36.6061,36.7279,36.2841,36.6496,45377405.0],["2025-03-07",36.6496,36.7454,36.3276,36.432,31447480.0],["2025-03-10",36.432,36.7715,36.1622,36.7715,36583074.0],["2025-03-11",36.7715,36.9977,36.432,36.8585,34854528.0],["2025-03-12",36.8585,36.902,36.493,36.6583,32931960.0],["2025-03-13",36.6583,37.3546,36.5713,37.0152,50705752.0],["2025-03-14",37.0152,37.7723,37.01515197753906,37.5983,51662157.0],["2025-03-17",37.5983,37.9203,37.4938,37.6853,35524807.0],["2025-03-18",37.6853,38.4338,37.6157,38.0944,43162920.0],["2025-03-19",38.0944,38.2075,37.7114,37.9551,29341858.0],["2025-03-20",37.9551,37.9986,37.1544,37.1718,43916150.0],["2025-03-21",37.1718,38.1727,37.17181396484375,38.0683,70854832.0],["2025-03-24",38.0683,39.4173,38.06825637817383,39.1475,84886642.0],["2025-03-25",39.1475,39.6871,39.0778,39.3041,53615234.0],["2025-03-26",39.3041,39.4782,38.7732,39.1214,36842114.0],["2025-03-27",39.1214,39.5304,38.9908,39.3302,29743897.0],["2025-03-28",39.3302,39.6348,39.1388,39.4086,31283369.0],["2025-03-31",39.4086,40.2354,39.3389,39.5652,43852863.0],["2025-04-01",39.5652,39.6,38.9908,39.278,35732894.0],["2025-04-02",39.278,40.0352,39.1649,39.3128,31611956.0],["2025-04-03",39.3128,39.513,38.7732,39.4695,40141606.0],["2025-04-07",39.4695,39.469486236572266,36.7279,37.6853,92719776.0],["2025-04-08",37.6853,38.8951,37.3459,38.8341,75597337.0],["2025-04-09",38.8341,39.3389,38.1466,39.0517,55132482.0],["2025-04-10",39.0517,39.1214,38.5121,38.9995,43656185.0],["2025-04-11",38.9995,39.2693,38.4077,39.2519,30408872.0],["2025-04-14",39.2519,39.2954,37.9464,38.1988,66954566.0],["2025-04-15",38.1988,39.1388,37.9116,39.043,51724300.0],["2025-04-16",39.043,39.4869,38.7123,39.4086,34048085.0],["2025-04-17",39.4086,39.40856170654297,38.8341,39.1475,20241345.0],["2025-04-18",39.1475,39.6,38.9299,39.426,22543761.0],["2025-04-21",39.426,39.513,39.0865,39.3302,20695449.0],["2025-04-22",39.3302,40.0265,39.191,39.6436,21666459.0],["2025-04-23",39.6436,39.8176,39.2954,39.4173,22135189.0],["2025-04-24",39.4173,39.6349,39.1649,39.513,20435141.0],["2025-04-25",39.513,39.6261,39.2432,39.3563,23313706.0],["2025-04-28",39.3563,41.1666,39.356346130371094,40.5139,86370364.0],["2025-04-29",40.5139,40.775,39.9046,40.2702,33777860.0],["2025-04-30",40.2702,40.3833,39.6174,39.6523,33052285.0],["2025-05-06",39.6523,40.0874,39.4347,39.5739,39160845.0],["2025-05-07",39.5739,40.3398,39.57392501831055,40.1222,40618040.0],["2025-05-08",40.1222,40.6009,40.12223434448242,40.4878,26715983.0],["2025-05-09",40.4878,41.0622,40.487770080566406,40.9055,31742361.0],["2025-05-12",40.9055,41.1666,40.7141,40.8185,33505872.0],["2025-05-13",40.8185,41.0274,40.7402,40.8881,24868039.0],["2025-05-14",40.8881,41.097,40.5922,40.8185,33151376.0],["2025-05-15",40.8185,41.1475,40.6851,41.0853,28851508.0],["2025-05-16",41.0853,41.1831,40.4183,40.5339,31092520.0],["2025-05-19",40.5339,40.8007,40.445,40.6495,22071491.0],["2025-05-20",40.6495,41.79671859741211,40.6229,41.7967,47033680.0],["2025-05-21",41.7967,42.0368,41.5744,41.6811,21147726.0],["2025-05-22",41.6811,42.0724,41.68111038208008,41.8679,22898444.0],["2025-05-23",41.8679,41.86786651611328,41.3076,41.4054,32748885.0],["2025-05-26",41.4054,41.5299,40.8007,40.943,25722090.0],["2025-05-27",40.943,41.3521,40.94300079345703,41.0675,17854291.0],["2025-05-28",41.0675,41.5833,40.8452,41.5121,23138683.0],["2025-05-29",41.5121,41.61,40.9074,40.9608,35263669.0],["2025-05-30",40.9608,41.3876,40.7829,41.2809,31870676.0],["2025-06-03",41.2809,41.28092575073242,39.8403,40.0004,73364323.0],["2025-06-04",40.0004,40.5428,40.00035095214844,40.3027,30537264.0],["2025-06-05",40.3027,40.4628,39.867,39.9648,35648852.0],["2025-06-06",39.9648,40.0893,39.8847,39.9025,22215171.0],["2025-06-09",39.9025,40.1515,39.7069,39.8581,27446034.0],["2025-06-10",39.8581,40.0804,39.6268,39.7069,33923602.0],["2025-06-11",39.7069,39.9648,39.618,39.8136,22664217.0],["2025-06-12",39.8136,40.0092,39.6091,39.8936,27008411.0],["2025-06-13",39.8936,40.0537,39.7069,39.947,35220451.0],["2025-06-16",39.947,40.1515,39.6446,39.6624,30469816.0],["2025-06-17",39.6624,39.7691,39.4312,39.529,25659289.0],["2025-06-18",39.529,39.8847,39.4846,39.5557,21210606.0],["2025-06-19",39.5557,39.6091,39.1644,39.2,27509648.0],["2025-06-20",39.2,39.7158,39.1555,39.698,24825448.0],["2025-06-23",39.698,39.7691,39.3067,39.5023,29072350.0],["2025-06-24",39.5023,40.0181,39.502342224121094,39.9292,29895386.0],["2025-06-25",39.9292,40.4539,39.8136,40.3472,30318549.0],["2025-06-26",40.3472,40.7207,40.347171783447266,40.4628,25252654.0],["2025-06-27",40.4628,40.8363,40.1337,40.2138,32309676.0],["2025-06-30",40.2138,40.4984,39.9025,39.947,32162211.0],["2025-07-01",39.947,40.445,39.8847,40.4183,24245377.0],["2025-07-02",40.4183,41.5477,40.41831970214844,41.272,54209594.0],["2025-07-03",41.272,41.5033,41.1297,41.3787,21712982.0],["2025-07-04",41.3787,41.6544,41.1742,41.5655,19616992.0],["2025-07-07",41.5655,41.7434,41.2454,41.3432,18980232.0],["2025-07-08",41.3432,41.7256,41.2454,41.441,25601761.0],["2025-07-09",41.441,41.5121,41.0052,41.0853,27491900.0],["2025-07-10",41.0853,41.3699,40.863,41.2098,20938269.0],["2025-07-11",41.2098,41.9301,41.20978546142578,41.7523,31834759.0],["2025-07-14",41.7523,42.4014,41.752254486083984,42.019,30575544.0],["2025-07-15",42.019,42.766,41.9301,42.6415,39774068.0],["2025-07-16",42.6415,42.766,42.0991,42.2236,27924858.0],["2025-07-17",42.2236,42.7305,42.1524,42.2947,22569010.0],["2025-07-18",42.2947,42.5971,42.2769,42.5793,21073924.0],["2025-07-21",42.5793,42.7572,42.1435,42.2858,26950047.0],["2025-07-22",42.2858,42.6149,42.188,42.5882,29974224.0],["2025-07-23",42.5882,43.104,42.58818817138672,42.8194,26358298.0],["2025-07-24",42.8194,42.8994,42.357,42.4993,31614250.0],["2025-07-25",42.4993,42.4992561340332,41.3521,41.6189,62199316.0],["2025-07-28",41.6189,41.8856,41.4321,41.4677,38220070.0],["2025-07-29",41.4677,41.6011,40.9163,41.0141,42760076.0],["2025-07-30",41.0141,41.4944,40.943,41.2365,32021729.0],["2025-07-31",41.2365,41.2631,40.4628,40.5695,44771650.0],["2025-08-01",40.5695,40.9519,40.569496154785156,40.8096,23400138.0],["2025-08-04",40.8096,41.1297,40.6851,41.0141,21078595.0],["2025-08-05",41.0141,41.61,40.8452,41.5477,27789351.0],["2025-08-06",41.5477,41.7789,41.4499,41.7078,25552841.0],["2025-08-07",41.7078,41.9301,41.5033,41.7967,26471071.0],["2025-08-08",41.7967,42.3392,41.7078,42.188,28078004.0],["2025-08-11",42.188,42.2858,41.8501,42.0013,24430892.0],["2025-08-12",42.0013,42.9528,41.9657,42.5793,45065337.0],["2025-08-13",42.5793,42.7927,42.3659,42.4459,27288191.0],["2025-08-14",42.4459,42.8994,42.4192,42.4192,30276325.0],["2025-08-15",42.4192,42.5259,42.0013,42.4993,35123143.0],["2025-08-18",42.4993,42.9083,42.2503,42.3748,37044166.0],["2025-08-19",42.3748,42.8194,41.6633,41.8501,63412126.0],["2025-08-20",41.8501,41.9657,41.4232,41.9568,46944560.0],["2025-08-21",41.9568,41.956790924072266,40.9608,41.4766,76565752.0],["2025-08-22",41.4766,41.9657,41.3788,41.8945,81658259.0],["2025-08-25",41.8945,42.77493667602539,41.8856,42.7749,76238238.0],["2025-08-26",42.7749,42.8905,42.437,42.7216,50896129.0],["2025-08-27",42.7216,42.9973,42.0013,42.0102,69353156.0],["2025-08-28",42.0102,42.4192,41.7434,42.019,69702799.0],["2025-08-29",42.019,42.01904296875,39.1032,39.5583,254197017.0],["2025-09-01",39.5583,39.558258056640625,38.3975,38.4532,161570465.0],["2025-09-02",38.4532,38.8618,38.1746,38.5554,85587058.0],["2025-09-03",38.5554,39.4283,38.5368,38.5739,82252598.0],["2025-09-04",38.5739,38.5832,38.0725,38.2489,70362967.0],["2025-09-05",38.2489,38.4439,38.0818,38.4068,64346492.0],["2025-09-08",38.4068,38.7411,38.3232,38.4625,62731800.0],["2025-09-09",38.4625,38.6947,38.3139,38.3882,66671352.0],["2025-09-10",38.3882,38.4161,38.1747,38.2211,49111192.0],["2025-09-11",38.2211,38.4347,38.0818,38.4161,52817246.0],["2025-09-12",38.4161,38.4904,38.0911,38.1189,66088369.0],["2025-09-15",38.1189,38.118934631347656,37.7754,38.0168,49279518.0],["2025-09-16",38.0168,38.01678466796875,37.6082,37.6082,55572498.0],["2025-09-17",37.6082,37.9146,37.4875,37.8775,52592642.0],["2025-09-18",37.8775,37.9518,37.2182,37.3389,58031218.0],["2025-09-19",37.3389,37.5711,37.1532,37.5525,39340852.0],["2025-09-22",37.5525,37.552486419677734,36.8653,36.986,58202671.0],["2025-09-23",36.986,37.1718,36.6425,36.8096,43424366.0],["2025-09-24",36.8096,37.181,36.6146,37.1346,36378047.0],["2025-09-25",37.1346,37.134620666503906,36.6332,36.6796,46899083.0],["2025-09-26",36.6796,37.1903,36.4939,37.0046,45010754.0],["2025-09-29",37.0046,37.1903,36.6332,37.0882,41019140.0],["2025-09-30",37.0882,37.1439,36.8282,36.8839,39537615.0],["2025-10-09",36.8839,37.4968,36.5867,37.4968,63809838.0],["2025-10-10",37.4968,37.9239,37.1718,37.5246,60957628.0],["2025-10-13",37.5246,37.7011,36.7632,37.5618,56569297.0],["2025-10-14",37.5618,37.8775,37.2368,37.6825,55771099.0],["2025-10-15",37.6825,38.0261,37.5618,37.9054,43886995.0],["2025-10-16",37.9054,38.0168,37.7011,37.8589,39746859.0],["2025-10-17",37.8589,38.1189,37.3018,37.3482,45180383.0],["2025-10-20",37.3482,37.8682,37.34819793701172,37.8589,39471511.0],["2025-10-21",37.8589,37.9425,37.5618,37.7846,35437167.0],["2025-10-22",37.7846,37.8961,37.6268,37.6732,30774274.0],["2025-10-23",37.6732,37.7382,37.3389,37.6361,33112415.0],["2025-10-24",37.6361,37.8404,37.5525,37.6082,29237985.0],["2025-10-27",37.6082,38.2025,37.60820388793945,38.0446,61652529.0],["2025-10-28",38.0446,38.2118,37.7661,37.8125,33806125.0],["2025-10-29",37.8125,37.8125,37.6268,37.7846,28743319.0],["2025-10-30",37.7846,37.8775,37.5246,37.5803,43959553.0],["2025-10-31",37.5803,37.58034896850586,36.6982,36.9118,92155579.0],["2025-11-03",36.9118,36.9953,36.401,36.6982,61344390.0],["2025-11-04",36.6982,37.0696,36.596,36.8746,39819816.0],["2025-11-05",36.8746,37.0325,36.6332,36.8839,28106983.0],["2025-11-06",36.8839,37.1903,36.8189,37.1346,34753078.0],["2025-11-07",37.1346,37.2182,37.0325,37.1625,24483224.0],["2025-11-10",37.1625,37.9611,37.1624755859375,37.9425,64099107.0],["2025-11-11",37.9425,38.1561,37.8404,37.9982,46845273.0],["2025-11-12",37.9982,38.3975,37.99821472167969,38.2118,58015818.0],["2025-11-13",38.2118,38.3697,37.8404,38.0725,44163842.0],["2025-11-14",38.0725,38.1932,37.7104,37.7196,35122341.0],["2025-11-17",37.7196,37.719635009765625,37.1996,37.3203,36643971.0],["2025-11-18",37.3203,37.5711,37.1903,37.2461,26568319.0],["2025-11-19",37.2461,37.4132,37.1439,37.2925,21800637.0],["2025-11-20",37.2925,37.7382,37.1996,37.4689,33290213.0],["2025-11-21",37.4689,37.8125,37.116,37.3761,55094877.0],["2025-11-24",37.3761,37.5339,37.1532,37.2461,35530091.0],["2025-11-25",37.2461,37.3296,36.8839,37.2089,41343501.0],["2025-11-26",37.2089,37.4968,37.1625,37.4503,31965463.0],["2025-11-27",37.4503,37.5896,37.181,37.4503,29593024.0],["2025-11-28",37.4503,37.5061,37.246,37.4782,20437145.0],["2025-12-01",37.4782,37.93321228027344,37.4411,37.9332,40882755.0],["2025-12-02",37.9332,38.1282,37.7568,37.9796,32049757.0],["2025-12-03",37.9796,38.2118,37.8496,37.8961,37187297.0],["2025-12-04",37.8961,38.2304,37.7939,38.0168,26462707.0],["2025-12-05",38.0168,38.1561,37.7475,37.9518,27438229.0],["2025-12-08",37.9518,38.1189,37.7196,37.7754,32810513.0],["2025-12-09",37.7754,37.9239,37.4225,37.4689,29229290.0],["2025-12-10",37.4689,37.6175,37.2832,37.4875,25869510.0],["2025-12-11",37.4875,38.1468,37.487483978271484,37.7475,45594136.0],["2025-12-12",37.7475,38.0261,37.6825,37.8404,48713716.0],["2025-12-15",37.8404,38.1282,37.840354919433594,37.9518,36005941.0],["2025-12-16",37.9518,37.9889,37.7939,37.9332,25155336.0],["2025-12-17",37.9332,38.2582,37.7382,38.1654,42424973.0],["2025-12-18",38.1654,38.1654,37.9146,38.0354,24735633.0],["2025-12-19",38.0354,38.2118,37.9425,38.2025,30797640.0],["2025-12-22",38.2025,38.2211,37.9332,37.9611,34582029.0],["2025-12-23",37.9611,38.2118,37.8589,37.9796,33087233.0],["2025-12-24",37.9796,37.9982,37.7475,37.8496,28664670.0],["2025-12-25",37.8496,38.1096,37.7568,37.9889,26407937.0],["2025-12-26",37.9889,38.0168,37.8032,37.8496,25917299.0],["2025-12-29",37.8496,38.1839,37.7382,37.8125,39274100.0],["2025-12-30",37.8125,37.8496,37.4875,37.6361,38389944.0],["2025-12-31",37.6361,37.8961,37.2832,37.3482,50297268.0],["2026-01-05",37.3482,37.8868,37.34819793701172,37.8496,49672862.0],["2026-01-06",37.8496,37.9425,37.7475,37.9054,39544734.0],["2026-01-07",37.9054,37.9054,37.5339,37.5525,42363199.0],["2026-01-08",37.5525,37.5896,37.4039,37.5525,27093040.0],["2026-01-09",37.5525,37.6361,37.4782,37.5896,29290916.0],["2026-01-12",37.5896,37.6825,37.3853,37.6361,39308410.0],["2026-01-13",37.6361,37.7475,37.3761,37.4503,46147014.0],["2026-01-14",37.4503,37.5061,37.2925,37.3296,45444621.0],["2026-01-15",37.3296,37.4503,37.2368,37.2553,32484665.0],["2026-01-16",37.2553,37.5896,37.25533676147461,37.4689,45931038.0],["2026-01-19",37.4689,37.7382,37.46891403198242,37.6361,41436614.0],["2026-01-20",37.6361,38.3975,37.5711,38.3325,90636128.0],["2026-01-21",38.3325,38.3882,37.7475,37.8589,66252489.0],["2026-01-22",37.8589,38.1189,37.6825,37.9332,47174320.0],["2026-01-23",37.9332,38.0474,37.5049,37.5334,68553498.0],["2026-01-26",37.5334,37.6762,37.1431,37.1907,62856664.0],["2026-01-27",37.1907,37.4097,37.0194,37.0384,46123109.0],["2026-01-28",37.0384,37.03842544555664,36.4387,36.4863,72208428.0],["2026-01-29",36.4863,37.0955,36.1627,37.0099,74727179.0],["2026-01-30",37.0099,37.305,36.7719,36.8385,44910424.0],["2026-02-02",36.8385,37.2003,36.6481,36.6862,36721973.0],["2026-02-03",36.6862,36.9242,36.3435,36.5149,37633116.0],["2026-02-04",36.5149,37.0099,36.3435,37.0099,37966378.0],["2026-02-05",37.0099,37.1241,36.7719,37.0479,34611483.0],["2026-02-06",37.0479,37.1146,36.6672,36.7053,29860626.0],["2026-02-09",36.7053,36.8385,36.6862,36.7624,23833517.0],["2026-02-10",36.7624,36.9623,36.6862,36.9337,23227460.0],["2026-02-11",36.9337,36.9908,36.829,36.8576,18223907.0],["2026-02-12",36.8576,36.857566833496094,36.5434,36.5815,27163335.0],["2026-02-13",36.5815,36.6672,36.4197,36.5244,19719414.0],["2026-02-24",36.5244,36.7909,36.52439880371094,36.5815,25206142.0],["2026-02-25",36.5815,36.9147,36.572,36.6386,33846463.0],["2026-02-26",36.6386,36.63862991333008,35.6962,35.7819,84341374.0],["2026-02-27",35.7819,35.8581,35.4297,35.6487,47221795.0],["2026-03-02",35.6487,35.64865493774414,35.2298,35.4107,45275145.0],["2026-03-03",35.4107,35.6487,35.2298,35.306,45709825.0],["2026-03-04",35.306,35.30596923828125,34.8395,35.1156,42985882.0],["2026-03-05",35.1156,35.3345,35.1155891418457,35.2584,24140281.0],["2026-03-06",35.2584,35.6296,35.0775,35.6011,26663501.0],["2026-03-09",35.6011,35.6772,35.2489,35.5344,30094311.0],["2026-03-10",35.5344,35.924705505371094,35.534427642822266,35.9247,28565386.0],["2026-03-11",35.9247,36.0484,35.7343,35.9818,27614505.0],["2026-03-12",35.9818,36.096,35.7724,36.058,23999721.0],["2026-03-13",36.058,36.8005,36.0579719543457,36.7433,59326449.0],["2026-03-16",36.7433,37.0289,36.5434,36.9147,42274002.0],["2026-03-17",36.9147,37.3145,36.91468048095703,37.067,43806523.0],["2026-03-18",37.067,37.1717,36.848,37.1431,35354959.0],["2026-03-19",37.1431,37.14313507080078,36.591,36.7053,31205238.0],["2026-03-20",36.7053,36.9052,36.2959,36.3816,44759999.0],["2026-03-23",36.3816,36.38161849975586,35.0585,35.1632,55367938.0],["2026-03-24",35.1632,35.8771,35.16318130493164,35.7914,33340047.0],["2026-03-25",35.7914,36.315,35.7438,36.2959,26114192.0],["2026-03-26",36.2959,36.5054,36.077,36.1151,19284413.0],["2026-03-27",36.1151,36.1817,35.6772,36.058,19194682.0],["2026-03-30",36.058,36.0579719543457,35.6011,35.839,21303166.0],["2026-03-31",35.839,36.5244,35.839,36.0009,30643446.0],["2026-04-01",36.0009,36.2959,36.0008544921875,36.1912,19276933.0],["2026-04-02",36.1912,36.19123458862305,35.8866,36.0294,19646235.0],["2026-04-03",36.0294,36.0865,35.582,35.6677,17213519.0],["2026-04-07",35.6677,35.7058,35.2869,35.5344,20834069.0],["2026-04-08",35.5344,36.0389,35.534427642822266,35.9818,28502074.0],["2026-04-09",35.9818,35.981815338134766,35.4202,35.5249,25475196.0],["2026-04-10",35.5249,35.6391,35.3631,35.5439,17131185.0],["2026-04-13",35.5439,35.5439453125,35.2584,35.3726,18407516.0],["2026-04-14",35.3726,35.5535,35.3155,35.4868,20105900.0],["2026-04-15",35.4868,35.6582,35.4202,35.5915,22335168.0],["2026-04-16",35.5915,35.7153,35.4392,35.5249,21937531.0],["2026-04-17",35.5249,35.524906158447266,35.1537,35.1727,38950350.0],["2026-04-20",35.1727,35.2298,35.0299,35.1632,26978643.0],["2026-04-21",35.1632,35.4107,35.1061,35.1346,27651661.0],["2026-04-22",35.1346,35.1727,34.8491,35.1632,22773863.0],["2026-04-23",35.1632,35.2965,35.0109,35.1822,22508945.0],["2026-04-24",35.1822,35.3726,34.9442,35.325,30838324.0],["2026-04-27",35.325,36.0294,35.2013,35.7058,45172356.0],["2026-04-28",35.7058,36.6196,35.563,36.591,72504286.0],["2026-04-29",36.591,38.9137,36.591033935546875,38.5234,200704092.0],["2026-04-30",38.5234,38.8946,38.123592376708984,38.1236,76438186.0],["2026-05-06",38.1236,38.2188,37.6096,38.0284,61780035.0],["2026-05-07",38.0284,38.333,37.838,37.9713,43750765.0],["2026-05-08",37.9713,38.2569,37.8571,37.9903,38775561.0],["2026-05-11",37.9903,38.7423,37.6952,38.5139,67935385.0],["2026-05-12",38.5139,38.8851,38.2854,38.3996,46472460.0],["2026-05-13",38.3996,38.6091,38.1522,38.3616,33782010.0],["2026-05-14",38.3616,38.6376,38.1902,38.2854,37300235.0],["2026-05-15",38.2854,38.7233,37.9998,38.3425,48979573.0],["2026-05-18",38.3425,38.6471,37.7048,37.7999,40209061.0],["2026-05-19",37.7999,37.9808,37.5525,37.6572,40094590.0],["2026-05-20",37.6572,37.8095,37.2764,37.6096,34267226.0],["2026-05-21",37.6096,37.6952,36.9528,36.9908,36224013.0],["2026-05-22",36.9908,37.1146,36.572,36.8766,38669956.0],["2026-05-25",36.8766,37.2383,36.553,36.7719,32513283.0],["2026-05-26",36.7719,37.1241,36.6196,37.0099,33683354.0],["2026-05-27",37.0099,37.2003,36.4007,36.7529,38481974.0],["2026-05-28",36.7529,36.75285720825195,35.9818,36.058,37692867.0],["2026-05-29",36.058,37.4858,36.0579719543457,37.2859,69477230.0],["2026-06-01",37.2859,37.4002,36.7719,37.2098,48647735.0],["2026-06-02",37.2098,37.819,37.1241,37.6191,46282766.0],["2026-06-03",37.6191,37.7714,37.4382,37.6,29835548.0],["2026-06-04",37.6,37.9427,36.9337,37.0099,39044805.0],["2026-06-05",37.0099,37.3811,36.572,36.6101,36764069.0],["2026-06-08",36.6101,36.7338,36.1056,36.2769,34263527.0],["2026-06-09",36.2769,36.27690887451172,35.7819,36.058,39714611.0],["2026-06-10",36.058,36.5434,35.8105,36.3626,34744986.0],["2026-06-11",36.3626,36.7909,36.1627,36.6481,38445616.0],["2026-06-12",36.6481,36.7719,36.2674,36.6767,46132730.0],["2026-06-15",36.6767,36.6862,35.839,36.0389,65912328.0],["2026-06-16",36.0389,36.03893280029297,35.4773,35.4963,47144284.0],["2026-06-17",35.4963,35.6011,35.2393,35.3631,36502104.0],["2026-06-18",35.3631,35.4963,34.8776,34.9538,55184053.0],["2026-06-22",34.9538,35.563,34.5254,35.2108,50944190.0],["2026-06-23",35.2108,35.8295,35.1727,35.4868,46696695.0],["2026-06-24",35.4868,35.4868278503418,34.9347,35.325,34752606.0],["2026-06-25",35.325,35.839,35.1917,35.3726,57219635.0],["2026-06-26",35.3726,35.5439,35.0299,35.2393,44835086.0],["2026-06-29",35.2393,36.3531,35.23933792114258,36.096,69785779.0],["2026-06-30",36.096,36.553,35.4773,35.6962,57545608.0],["2026-07-01",35.6962,35.9533,35.0585,35.6582,59715525.0],["2026-07-02",35.6582,36.4102,35.658172607421875,36.1722,64658110.0],["2026-07-03",36.1722,37.0004,36.1056,36.4863,58954326.0],["2026-07-06",36.4863,37.2193,36.2293,37.1241,61901125.0],["2026-07-07",37.1241,37.12409973144531,36.4578,36.553,40120856.0],["2026-07-08",36.553,36.8385,36.2484,36.6862,30697061.0],["2026-07-09",36.6862,36.68622589111328,36.2198,36.4007,29216322.0],["2026-07-10",36.4007,36.6291,35.9342,36.4102,38663225.0],["2026-07-13",36.4102,36.9908,36.2864,36.848,49507298.0],["2026-07-14",36.848,37.305,36.7719,37.2954,49896226.0],["2026-07-15",37.2954,37.9618,37.1241,37.9142,57960144.0],["2026-07-16",37.9142,38.1426,37.7048,37.9142,40854825.0],["2026-07-17",37.9142,38.3711,37.7714,38.0284,68310630.0],["2026-07-20",38.0284,38.8375,37.819,38.6281,76395219.0],["2026-07-21",38.6281,39.1136,38.1807,38.6376,77721451.0],["2026-07-22",38.6376,38.9517,38.1807,38.8946,51975410.0],["2026-07-23",38.8946,38.9803,38.5329,38.6186,39883709.0],["2026-07-24",38.6186,38.9327,38.51387023925781,38.5139,39494076.0],["2026-07-27",38.5139,38.7233,38.2854,38.4472,35925504.0],["2026-07-28",38.4472,38.8756,38.3616,38.8375,38825049.0],["2026-07-29",38.8375,39.8846,38.828,39.6466,74451055.0],["2026-07-30",39.6466,40.4367,39.4087,40.4272,67071653.0],["2026-07-31",40.4272,40.42719268798828,39.4372,40.2654,73817952.0],["2026-08-03",40.2654,40.26536560058594,38.9422,38.9898,80599528.0],["2026-08-04",38.9898,38.98982238769531,38.2759,38.571,68791426.0],["2026-08-05",38.571,38.6947,37.9047,38.333,51062168.0],["2026-08-06",38.333,38.5615,38.095,38.314,36755494.0],["2026-08-07",38.314,38.4187,37.8856,38.1712,38920706.0],["2026-08-10",38.1712,38.7423,37.9522,38.7138,41726925.0],["2026-08-11",38.7138,38.8375,38.4282,38.59,31929068.0],["2026-08-12",38.59,38.590023040771484,38.076,38.2949,28171369.0],["2026-08-13",38.2949,38.5044,38.1236,38.3045,26433216.0],["2026-08-14",38.3045,38.3044548034668,37.9808,37.9808,33124524.0],["2026-08-17",37.9808,38.1617,37.7048,37.9713,32566960.0],["2026-08-18",37.9713,38.3235,37.8095,38.1331,29512001.0],["2026-08-19",38.1331,39.4943,38.133113861083984,39.3325,75719584.0],["2026-08-20",39.3325,39.5705,39.0279,39.4277,38571807.0],["2026-08-21",39.4277,39.7228,39.25635528564453,39.2564,43480715.0],["2026-08-24",39.2564,39.6847,39.066,39.4563,55547322.0],["2026-08-25",39.4563,39.9608,39.4182,39.6181,48575709.0],["2026-08-26",39.6181,39.9322,39.4563,39.58,53850807.0],["2026-08-27",39.58,39.58000183105469,38.28,39.27,77946436.0],["2026-08-28",39.27,39.27000045776367,38.58,39.0,49487325.0],["2026-08-31",39.0,39.21,38.73,38.95,37865756.0],["2026-09-01",38.95,39.12,38.54999923706055,38.55,44568704.0],["2026-09-02",38.55,38.76,38.45,38.48,30620704.0],["2026-09-03",38.48,39.09,38.39,38.74,32154223.0],["2026-09-04",38.74,39.15,38.6,38.98,33231054.0],["2026-09-07",38.98,39.28,38.78,38.9,31411742.0],["2026-09-08",38.9,38.94,38.29,38.29,45352612.0],["2026-09-09",38.29,39.03,38.24,38.87,35218328.0],["2026-09-10",38.87,39.17,38.78,38.95,21496068.0],["2026-09-11",38.95,38.99,38.62,38.74,29800684.0],["2026-09-14",38.74,39.07,38.66,38.71,21909932.0]]}