{"t":"002179.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.9581,4.0823,3.9523,3.9581,15061334.0],["2010-08-23",3.9581,4.0245,3.9465,3.9812,8488500.0],["2010-08-24",3.9812,4.1545,3.9667,4.1227,29695452.0],["2010-08-25",4.1227,4.122732162475586,3.9321,4.0014,17020769.0],["2010-08-26",4.0014,4.0881,3.906,4.0505,12329842.0],["2010-08-27",4.0505,4.1025,3.9812,4.0678,13182595.0],["2010-08-30",4.0678,4.1805,4.067838668823242,4.0996,44907615.0],["2010-08-31",4.0996,4.1141,3.9725,4.091,28036110.0],["2010-09-01",4.091,4.2065,3.9783,4.0389,38858190.0],["2010-09-02",4.0389,4.2932,4.038947582244873,4.2325,43021503.0],["2010-09-03",4.2325,4.3192,4.1632,4.2556,35240809.0],["2010-09-06",4.2556,4.3163,4.1343,4.1661,25763165.0],["2010-09-07",4.1661,4.273,4.1401,4.2643,23702926.0],["2010-09-08",4.2643,4.3221,4.2065,4.2672,23276384.0],["2010-09-09",4.2672,4.4608,4.2267,4.3625,39278341.0],["2010-09-10",4.3625,4.403,4.247,4.3856,27792768.0],["2010-09-13",4.3856,4.6803,4.3654,4.6254,45384794.0],["2010-09-14",4.6254,4.9403,4.5908,4.9115,51763176.0],["2010-09-15",4.9115,4.9692,4.7092,4.7843,41475840.0],["2010-09-16",4.7843,4.897,4.507,4.8681,43705921.0],["2010-09-17",4.8681,4.868117332458496,4.715,4.7959,21387827.0],["2010-09-20",4.7959,4.9981,4.6601,4.9172,38248074.0],["2010-09-21",4.9172,4.917232036590576,4.741,4.767,15989650.0],["2010-09-27",4.767,5.0386,4.7641,4.9317,28706201.0],["2010-09-28",4.9317,5.2928,4.8826,5.1368,41626231.0],["2010-09-29",5.1368,5.2726,5.0097,5.1339,26837480.0],["2010-09-30",5.1339,5.4835,5.0559,5.4459,36213266.0],["2010-10-08",5.4459,5.5731,5.3622,5.4546,23963591.0],["2010-10-11",5.4546,5.45460319519043,5.0935,5.1512,37300515.0],["2010-10-12",5.1512,5.1859,4.9143,4.9692,32029874.0],["2010-10-13",4.9692,5.1426,4.9403,5.1021,26663556.0],["2010-10-14",5.1021,5.102132797241211,4.6457,4.6977,51815717.0],["2010-10-15",4.6977,4.7497,4.4781,4.5908,42599319.0],["2010-10-18",4.5908,4.590764045715332,4.3683,4.4868,23146729.0],["2010-10-19",4.4868,4.689,4.486757278442383,4.6832,19951179.0],["2010-10-20",4.6832,4.9346,4.5937,4.9086,35852093.0],["2010-10-21",4.9086,4.9432,4.767,4.8941,19809542.0],["2010-10-22",4.8941,5.1195,4.8941192626953125,5.0386,33373137.0],["2010-10-25",5.0386,5.2841,5.027,5.2668,36627626.0],["2010-10-26",5.2668,5.3448,5.1541,5.3159,38699288.0],["2010-10-27",5.3159,5.836,5.3044,5.5644,74651219.0],["2010-10-28",5.5644,5.6568,5.4546,5.5182,39485004.0],["2010-10-29",5.5182,6.07,5.4546,6.07,48456196.0],["2010-11-01",6.07,6.6767,6.069979190826416,6.5553,88572007.0],["2010-11-02",6.5553,7.1043,6.3098,6.5496,72663415.0],["2010-11-03",6.5496,6.5495686531066895,5.8937,5.8937,65542474.0],["2010-11-04",5.8937,6.4196,5.8706,6.382,51587259.0],["2010-11-05",6.382,6.8616,6.1682,6.4687,58409168.0],["2010-11-08",6.4687,6.4686737060546875,6.0671,6.2664,39766968.0],["2010-11-09",6.2664,6.4051,6.1451,6.3069,28245615.0],["2010-11-10",6.3069,6.7662,6.2289,6.6709,41892116.0],["2010-11-11",6.6709,6.8269,6.4687,6.5553,39888278.0],["2010-11-12",6.5553,6.616,5.8995,5.8995,38801103.0],["2010-11-15",5.8995,6.1104,5.8273,6.0873,21421965.0],["2010-11-16",6.0873,6.1913,5.6511,5.7493,25660587.0],["2010-11-17",5.7493,5.888,5.4026,5.4893,14037462.0],["2010-11-18",5.4893,5.6222,5.4026,5.5759,12860362.0],["2010-11-19",5.5759,5.9226,5.5442,5.8042,17104877.0],["2010-11-22",5.8042,6.0526,5.7637,5.8533,16383959.0],["2010-11-23",5.8533,5.853297710418701,5.4315,5.5442,17323050.0],["2010-11-24",5.5442,6.0469,5.544164657592773,5.9862,27614541.0],["2010-11-25",5.9862,6.3849,5.888,6.3156,30864650.0],["2010-11-26",6.3156,6.3184,6.096,6.1509,18540962.0],["2010-11-29",6.1509,6.3502,6.1249,6.2115,12311572.0],["2010-11-30",6.2115,6.211544513702393,5.6771,5.8649,20076432.0],["2010-12-01",5.8649,5.9486,5.7782,5.836,7283383.0],["2010-12-02",5.836,5.9515,5.7695,5.7926,9028352.0],["2010-12-03",5.7926,5.8909,5.6395,5.7377,5894161.0],["2010-12-06",5.7377,5.8186,5.4575,5.5528,8785592.0],["2010-12-07",5.5528,5.7406,5.4517,5.7146,7125053.0],["2010-12-08",5.7146,5.8215,5.6395,5.7117,6008483.0],["2010-12-09",5.7117,5.711731433868408,5.4922,5.5268,6213374.0],["2010-12-10",5.5268,5.6048,5.4315,5.5759,4418718.0],["2010-12-13",5.5759,5.8186,5.575944423675537,5.8042,12669475.0],["2010-12-14",5.8042,5.9255,5.7522,5.8735,9765415.0],["2010-12-15",5.8735,5.9226,5.7464,5.7724,10126573.0],["2010-12-16",5.7724,5.9082,5.7204,5.8475,8408483.0],["2010-12-17",5.8475,6.1249,5.7897,6.1191,15593715.0],["2010-12-20",6.1191,6.3156,5.836,6.1855,32273941.0],["2010-12-21",6.1855,6.185543537139893,5.9573,6.0324,16609830.0],["2010-12-22",6.0324,6.0815,5.8937,5.9573,9123314.0],["2010-12-23",5.9573,6.0035,5.7406,5.7637,9073037.0],["2010-12-24",5.7637,5.763735294342041,5.5297,5.5297,8721827.0],["2010-12-27",5.5297,5.6222,5.3275,5.3448,8145844.0],["2010-12-28",5.3448,5.3882,5.027,5.0501,9718820.0],["2010-12-29",5.0501,5.3044,5.0501,5.2495,7275180.0],["2010-12-30",5.2495,5.313,5.1599,5.2466,5475819.0],["2010-12-31",5.2466,5.3737,5.246587753295898,5.3333,5814006.0],["2011-01-04",5.3333,5.4315,5.2755,5.4257,6708479.0],["2011-01-05",5.4257,5.4835,5.3188,5.4546,6142240.0],["2011-01-06",5.4546,5.6193,5.45460319519043,5.5442,9973459.0],["2011-01-07",5.5442,5.5702,5.3737,5.4228,7873463.0],["2011-01-10",5.4228,5.706,5.3593,5.4777,10536162.0],["2011-01-11",5.4777,5.477715492248535,5.1715,5.1859,6150526.0],["2011-01-12",5.1859,5.3448,5.1426,5.2206,4267494.0],["2011-01-13",5.2206,5.3679,5.2061,5.2293,5649374.0],["2011-01-14",5.2293,5.229253768920898,5.079,5.0935,4045369.0],["2011-01-17",5.0935,5.1426,4.9432,4.9461,5558499.0],["2011-01-18",4.9461,5.0241,4.8248,4.845,3407820.0],["2011-01-19",4.845,5.0992,4.7843,5.0241,13488994.0],["2011-01-20",5.0241,5.024127960205078,4.8132,4.8623,5514220.0],["2011-01-21",4.8623,5.0068,4.8103,4.9577,5902567.0],["2011-01-24",4.9577,5.0559,4.6428,4.6774,7504635.0],["2011-01-25",4.6774,4.7843,4.5619,4.7699,8668536.0],["2011-01-26",4.7699,4.845,4.7179,4.8103,3169193.0],["2011-01-27",4.8103,4.9866,4.7728,4.9057,7781294.0],["2011-01-28",4.9057,5.0964,4.8248,5.0501,9376567.0],["2011-01-31",5.0501,5.2293,4.9837,5.1686,7348609.0],["2011-02-01",5.1686,5.2321,5.0906,5.1859,4488481.0],["2011-02-09",5.1859,5.3564,5.0992,5.3506,7526464.0],["2011-02-10",5.3506,5.4257,5.2784,5.3622,6313873.0],["2011-02-11",5.3622,5.3853,5.2928,5.3159,5481210.0],["2011-02-14",5.3159,5.5817,5.313,5.5471,15909981.0],["2011-02-15",5.5471,5.7377,5.5211,5.5904,11709881.0],["2011-02-16",5.5904,5.7493,5.5471,5.7493,8298668.0],["2011-02-17",5.7493,5.7984,5.6771,5.7406,10039734.0],["2011-02-18",5.7406,5.740622043609619,5.5846,5.6424,8563777.0],["2011-02-21",5.6424,5.8071,5.5528,5.7666,9603724.0],["2011-02-22",5.7666,5.7926,5.567276954650879,5.5673,12070198.0],["2011-02-23",5.5673,5.6626,5.4835,5.5297,8185546.0],["2011-02-24",5.5297,5.5962,5.4893,5.5846,3681203.0],["2011-02-25",5.5846,5.6482,5.4835,5.5471,7157832.0],["2011-02-28",5.5471,5.7088,5.5442,5.706,7698256.0],["2011-03-01",5.706,6.278,5.6626,6.278,29583761.0],["2011-03-02",6.278,6.5756,6.1249,6.4427,37092465.0],["2011-03-03",6.4427,6.4427,6.148,6.1827,17096539.0],["2011-03-04",6.1827,6.4369,6.1249,6.278,16703134.0],["2011-03-07",6.278,6.4109,6.2144,6.278,14193965.0],["2011-03-08",6.278,6.5293,6.2578,6.2924,15751879.0],["2011-03-09",6.2924,6.3762,6.07,6.2549,12494542.0],["2011-03-10",6.2549,6.7691,6.1855,6.5582,37060960.0],["2011-03-11",6.5582,6.7894,6.3849,6.5669,25896538.0],["2011-03-14",6.5669,6.7605,6.4658,6.7489,20343144.0],["2011-03-15",6.7489,6.7778,6.2115,6.5178,19956436.0],["2011-03-16",6.5178,6.7114,6.4571,6.642,10889214.0],["2011-03-17",6.642,6.6969,6.2982,6.3936,13067487.0],["2011-03-18",6.3936,6.5438,6.2867,6.4976,10984819.0],["2011-03-21",6.4976,6.6969,6.4456,6.4947,12089757.0],["2011-03-22",6.4947,6.5525,6.252,6.3127,9575989.0],["2011-03-23",6.3127,6.6449,6.1827,6.6334,15272152.0],["2011-03-24",6.6334,6.7865,6.5582,6.6565,14742949.0],["2011-03-25",6.6565,7.0638,6.5871,6.9569,34611946.0],["2011-03-28",6.9569,7.477,6.8703,7.3036,34030620.0],["2011-03-29",7.3036,7.303620338439941,6.8327,6.9772,20836711.0],["2011-03-30",6.9772,7.1014,6.7345,6.8789,15571492.0],["2011-03-31",6.8789,7.0205,6.616,6.6391,9242631.0],["2011-04-01",6.6391,6.8616,6.4571,6.7489,10845301.0],["2011-04-06",6.7489,6.7605,6.5553,6.5813,5857488.0],["2011-04-07",6.5813,6.9194,6.5351,6.8269,13034452.0],["2011-04-08",6.8269,7.0783,6.7316,6.9425,11052785.0],["2011-04-11",6.9425,7.1014,6.7085,7.0638,10649437.0],["2011-04-12",7.0638,7.0638275146484375,6.8471,6.902,6597154.0],["2011-04-13",6.902,7.0465,6.7605,6.9078,7582372.0],["2011-04-14",6.9078,6.98,6.7778,6.8327,10233383.0],["2011-04-15",6.8327,6.8991,6.7085,6.824,6853605.0],["2011-04-18",6.824,6.8616,6.5322,6.5698,12173588.0],["2011-04-19",6.5698,6.569791793823242,6.2693,6.408,19141669.0],["2011-04-20",6.408,6.4947,6.3271,6.4716,9316186.0],["2011-04-21",6.4716,6.5958,6.4196,6.5727,8482035.0],["2011-04-22",6.5727,6.746,6.4889,6.7316,9346098.0],["2011-04-25",6.7316,6.7894,6.6016,6.6651,5994983.0],["2011-04-26",6.6651,6.665131568908691,6.6651,6.6651,0.0],["2011-04-27",6.6651,6.665131568908691,6.1827,6.5236,14499096.0],["2011-04-28",6.5236,6.523566722869873,6.2982,6.4282,5663119.0],["2011-04-29",6.4282,6.5033,6.2693,6.5005,5028096.0],["2011-05-03",6.5005,6.5236,6.356,6.5149,3554886.0],["2011-05-04",6.5149,6.6738,6.3849,6.5293,6835131.0],["2011-05-05",6.5293,6.5727,6.4311,6.4745,3924133.0],["2011-05-06",6.4745,6.474452018737793,6.1393,6.3849,9007714.0],["2011-05-09",6.3849,6.4051,6.3271,6.3849,3047278.0],["2011-05-10",6.3849,6.4571,6.3127,6.3907,2528492.0],["2011-05-11",6.3907,6.6362,6.2462,6.6102,8820483.0],["2011-05-12",6.6102,6.9309,6.4918,6.7778,17911158.0],["2011-05-13",6.7778,6.8991,6.7085,6.8154,8397586.0],["2011-05-16",6.8154,6.928,6.7374,6.7894,7784671.0],["2011-05-17",6.7894,6.9223,6.7056,6.8674,10188126.0],["2011-05-18",6.8674,6.9627,6.8183,6.8876,8344024.0],["2011-05-19",6.8876,6.96,6.7717,6.9108,7203695.0],["2011-05-20",6.9108,6.9484,6.7601,6.7659,6945113.0],["2011-05-23",6.7659,6.765891075134277,6.2356,6.4906,11387660.0],["2011-05-24",6.4906,6.490621089935303,6.2588,6.4848,4556883.0],["2011-05-25",6.4848,6.4906,6.2965,6.3747,4066696.0],["2011-05-26",6.3747,6.4501,5.7372,5.7372,15195399.0],["2011-05-27",5.7372,5.8589,5.5054,5.5344,11656297.0],["2011-05-30",5.5344,5.5779,5.4098,5.5112,3100034.0],["2011-05-31",5.5112,5.7372,5.4359,5.6503,5045047.0],["2011-06-01",5.6503,5.8676,5.6213,5.7372,7108647.0],["2011-06-02",5.7372,5.737244606018066,5.4649,5.5141,5856698.0],["2011-06-03",5.5141,5.6503,5.3635,5.6358,5621679.0],["2011-06-07",5.6358,5.6851,5.5344,5.6764,2866338.0],["2011-06-08",5.6764,5.7083,5.5054,5.6793,4092816.0],["2011-06-09",5.6793,5.6822,5.5112,5.5779,3001390.0],["2011-06-10",5.5779,5.6677,5.5054,5.5489,6334539.0],["2011-06-13",5.5489,5.8213,5.5083,5.7981,13484273.0],["2011-06-14",5.7981,5.8647,5.7257,5.8271,5916701.0],["2011-06-15",5.8271,5.9401,5.7517,5.7981,4519589.0],["2011-06-16",5.7981,5.798093795776367,5.6155,5.6329,4423323.0],["2011-06-17",5.6329,5.7314,5.5953,5.6155,2840707.0],["2011-06-20",5.6155,5.61554479598999,5.6155,5.6155,0.0],["2011-06-21",5.6155,5.6271,5.4852,5.6155,3305525.0],["2011-06-22",5.6155,5.6532,5.4243,5.4996,5138443.0],["2011-06-23",5.4996,5.6648,5.4446,5.6503,4239516.0],["2011-06-24",5.6503,6.056,5.5634,5.9604,11517905.0],["2011-06-27",5.9604,6.2907,5.8792,6.282,10513262.0],["2011-06-28",6.282,6.3718,6.1951,6.3428,9867923.0],["2011-06-29",6.3428,6.3747,6.1603,6.2298,4951038.0],["2011-06-30",6.2298,6.5196,6.229836463928223,6.5196,6871684.0],["2011-07-01",6.5196,6.519596576690674,6.2298,6.3747,6610232.0],["2011-07-04",6.3747,6.4558,6.3023,6.4066,5826106.0],["2011-07-05",6.4066,6.6065,6.3776,6.5573,7310201.0],["2011-07-06",6.5573,6.6616,6.4906,6.6297,10455816.0],["2011-07-07",6.6297,6.7195,6.5225,6.5254,10761895.0],["2011-07-08",6.5254,6.5486,6.3689,6.5196,3902368.0],["2011-07-11",6.5196,6.519596576690674,6.2298,6.4501,7389181.0],["2011-07-12",6.4501,6.5167,6.3457,6.5051,6810765.0],["2011-07-13",6.5051,6.7311,6.4356,6.6442,5093887.0],["2011-07-14",6.6442,6.7224,6.5196,6.5631,5142393.0],["2011-07-15",6.5631,6.6674,6.5515,6.6239,4241429.0],["2011-07-18",6.6239,6.8325,6.5775,6.8094,13203129.0],["2011-07-19",6.8094,6.8644,6.6732,6.8209,9557313.0],["2011-07-20",6.8209,7.0557,6.818,6.8238,11416139.0],["2011-07-21",6.8238,6.9426,6.6645,6.7659,6572769.0],["2011-07-22",6.7659,6.9687,6.765891075134277,6.9484,11817614.0],["2011-07-25",6.9484,7.1281,6.7543,6.876,16636442.0],["2011-07-26",6.876,6.9542,6.7224,6.8818,6040182.0],["2011-07-27",6.8818,7.0846,6.8094,7.0412,8839157.0],["2011-07-28",7.0412,7.0585,6.8499,6.8992,7906442.0],["2011-07-29",6.8992,6.9774,6.7195,6.8296,6376576.0],["2011-08-01",6.8296,6.8296403884887695,6.5775,6.6355,5770634.0],["2011-08-02",6.6355,6.6587,6.4558,6.5804,5572491.0],["2011-08-03",6.5804,6.8152,6.4964,6.7427,7467519.0],["2011-08-04",6.7427,6.8267,6.6645,6.734,2729511.0],["2011-08-05",6.734,6.8934,6.3776,6.8818,10709317.0],["2011-08-08",6.8818,6.881796360015869,6.4182,6.6355,9181890.0],["2011-08-09",6.6355,6.7369,5.9951,6.7224,7554533.0],["2011-08-10",6.7224,6.8818,6.722428798675537,6.7978,4703993.0],["2011-08-11",6.7978,7.2382,6.592,7.1571,17837179.0],["2011-08-12",7.1571,7.215,7.073,7.0759,9115517.0],["2011-08-15",7.0759,7.3628,7.075934886932373,7.2701,10434565.0],["2011-08-16",7.2701,7.3599,7.16,7.1976,5727871.0],["2011-08-17",7.1976,7.2788,7.0991,7.215,4051185.0],["2011-08-18",7.215,7.215020179748535,6.8267,6.8383,6974127.0],["2011-08-19",6.8383,6.8847,6.6297,6.8412,3210030.0],["2011-08-22",6.8412,6.8876,6.65,6.6616,2955545.0],["2011-08-23",6.6616,6.7514,6.4906,6.6645,4865681.0],["2011-08-24",6.6645,7.0701,6.664475917816162,6.9629,8115858.0],["2011-08-25",6.9629,7.0325,6.8673,6.9832,3702552.0],["2011-08-26",6.9832,7.0383,6.9021,7.0035,3132536.0],["2011-08-29",7.0035,7.186,6.905,7.16,6008190.0],["2011-08-30",7.16,7.1976,6.8528,6.8673,5103385.0],["2011-08-31",6.8673,6.9021,6.7282,6.8441,1953151.0],["2011-09-01",6.8441,6.9542,6.6645,6.8325,1856140.0],["2011-09-02",6.8325,6.8673,6.6094,6.6703,2195333.0],["2011-09-05",6.6703,6.734,6.4616,6.4645,2463312.0],["2011-09-06",6.4645,6.5428,5.9633,5.9777,7513388.0],["2011-09-07",5.9777,6.3892,5.977745532989502,6.2414,3793925.0],["2011-09-08",6.2414,6.3313,6.1893,6.2009,2067272.0],["2011-09-09",6.2009,6.4298,6.1719,6.2096,2427925.0],["2011-09-13",6.2096,6.3689,6.0357,6.253,1872064.0],["2011-09-14",6.253,6.3428,6.2009,6.3139,2002127.0],["2011-09-15",6.3139,6.4414,6.3081,6.3139,2953881.0],["2011-09-16",6.3139,6.4993,6.313866138458252,6.4616,3182287.0],["2011-09-19",6.4616,6.4819,6.3023,6.3052,2581094.0],["2011-09-20",6.3052,6.4385,6.1835,6.2878,2795769.0],["2011-09-21",6.2878,6.4443,6.2588,6.4211,5186540.0],["2011-09-22",6.4211,6.4211,6.2443,6.2878,1974300.0],["2011-09-23",6.2878,6.3428,6.0879,6.2153,1788912.0],["2011-09-26",6.2153,6.3428,6.1429,6.2501,1628273.0],["2011-09-27",6.2501,6.3428,5.8821,6.1284,5897840.0],["2011-09-28",6.1284,6.2269,5.9748,6.085,1260871.0],["2011-09-29",6.085,6.0908,5.8821,5.9922,2686886.0],["2011-09-30",5.9922,6.1719,5.8531,6.1719,1736975.0],["2011-10-10",6.1719,6.171884059906006,5.6938,5.7372,5914385.0],["2011-10-11",5.7372,6.027,5.6098,5.7952,3034125.0],["2011-10-12",5.7952,5.9575,5.5663,5.9198,3261729.0],["2011-10-13",5.9198,6.0415,5.8647,5.9198,2956357.0],["2011-10-14",5.9198,5.9662,5.7894,5.8531,3377237.0],["2011-10-17",5.8531,6.056,5.8039,5.8966,4837206.0],["2011-10-18",5.8966,5.89661169052124,5.7286,5.8068,1651304.0],["2011-10-19",5.8068,5.9111,5.6155,5.7952,2108310.0],["2011-10-20",5.7952,5.795197010040283,5.3258,5.5605,4123112.0],["2011-10-21",5.5605,5.5605,5.0042,5.1287,10029214.0],["2011-10-24",5.1287,5.1432,4.9259,5.0389,7617461.0],["2011-10-25",5.0389,5.2128,4.9085,5.1954,7365040.0],["2011-10-26",5.1954,5.3461,5.094,5.3026,6635029.0],["2011-10-27",5.3026,5.3866,5.2476,5.2881,3427453.0],["2011-10-28",5.2881,5.4127,5.207,5.3519,7117674.0],["2011-10-31",5.3519,5.575,5.3084,5.4996,5857559.0],["2011-11-01",5.4996,5.5431,5.3779,5.4504,5480057.0],["2011-11-02",5.4504,5.5634,5.3084,5.5344,6204143.0],["2011-11-03",5.5344,5.6619,5.4996,5.5228,10676753.0],["2011-11-04",5.5228,5.5808,5.52282190322876,5.5431,3773505.0],["2011-11-07",5.5431,5.6069,5.5054,5.5779,3919857.0],["2011-11-08",5.5779,5.6069,5.4185,5.433,3429483.0],["2011-11-09",5.433,5.6184,5.432997226715088,5.5895,6083686.0],["2011-11-10",5.5895,5.8126,5.5112,5.6416,10135397.0],["2011-11-11",5.6416,5.7372,5.6069,5.7112,5097723.0],["2011-11-14",5.7112,5.7952,5.688,5.7546,5049583.0],["2011-11-15",5.7546,5.9633,5.7517,5.8503,4915466.0],["2011-11-16",5.8503,5.8705,5.6677,5.7054,3005422.0],["2011-11-17",5.7054,5.8242,5.6938,5.743,2608862.0],["2011-11-18",5.743,5.743040561676025,5.5344,5.5518,2949350.0],["2011-11-21",5.5518,5.5924,5.4504,5.5518,2329275.0],["2011-11-22",5.5518,5.5576,5.3924,5.5286,968191.0],["2011-11-23",5.5286,5.5837,5.4765,5.4938,1304735.0],["2011-11-24",5.4938,5.5286,5.3779,5.4533,1661393.0],["2011-11-25",5.4533,5.4881,5.3924,5.3982,813629.0],["2011-11-28",5.3982,5.4591,5.3895,5.4272,653124.0],["2011-11-29",5.4272,5.6213,5.427201271057129,5.604,2605873.0],["2011-11-30",5.604,5.6648,5.3026,5.3606,8305828.0],["2011-12-01",5.3606,5.6619,5.3605570793151855,5.6213,6637130.0],["2011-12-02",5.6213,5.621341228485107,5.4127,5.4736,3257013.0],["2011-12-05",5.4736,5.473563194274902,5.2389,5.2707,3802783.0],["2011-12-06",5.2707,5.3895,5.2186,5.3316,1768987.0],["2011-12-07",5.3316,5.6329,5.331581115722656,5.5779,7843191.0],["2011-12-08",5.5779,5.63,5.4765,5.5924,4011126.0],["2011-12-09",5.5924,5.5923662185668945,5.3229,5.4359,4227456.0],["2011-12-12",5.4359,5.43589448928833,5.2881,5.3432,3207551.0],["2011-12-13",5.3432,5.343171119689941,5.0766,5.2881,3497547.0],["2011-12-14",5.2881,5.375,5.204087257385254,5.2041,1446256.0],["2011-12-15",5.2041,5.2099,4.9694,5.0418,2293851.0],["2011-12-16",5.0418,5.2649,5.0128,5.2157,5268402.0],["2011-12-19",5.2157,5.215677738189697,5.0882,5.1838,7645771.0],["2011-12-20",5.1838,5.2389,5.0186,5.0273,2863203.0],["2011-12-21",5.0273,5.1403,4.7984,4.81,2792171.0],["2011-12-22",4.81,4.8651,4.4826,4.5203,8508376.0],["2011-12-23",4.5203,4.7405,4.4391,4.6362,3413618.0],["2011-12-26",4.6362,4.6651,4.4768,4.4913,3385563.0],["2011-12-27",4.4913,4.5376,4.442,4.4623,2651376.0],["2011-12-28",4.4623,4.4681,4.3029,4.4246,3302169.0],["2011-12-29",4.4246,4.6188,4.3696,4.5521,3359868.0],["2011-12-30",4.5521,4.7521,4.5434,4.7521,3825867.0],["2012-01-04",4.7521,4.7665,4.3464,4.4623,6469653.0],["2012-01-05",4.4623,4.4623003005981445,4.1088,4.1436,3185944.0],["2012-01-06",4.1436,4.2218,4.0277,4.0885,4202505.0],["2012-01-09",4.0885,4.2827,3.932,4.2566,6533958.0],["2012-01-10",4.2566,4.4623,4.1986,4.3899,8630199.0],["2012-01-11",4.3899,4.4536,4.3029,4.329,5721766.0],["2012-01-12",4.329,4.5492,4.2884,4.5232,10861351.0],["2012-01-13",4.5232,4.5463,4.1928,4.3116,11800125.0],["2012-01-16",4.3116,4.311625957489014,4.0277,4.0335,5892473.0],["2012-01-17",4.0335,4.3029,3.9552,4.2508,7437705.0],["2012-01-18",4.2508,4.3754,4.1783,4.1928,5356022.0],["2012-01-19",4.1928,4.2682,4.1059,4.187,3223112.0],["2012-01-20",4.187,4.3174,4.1725,4.2769,3066978.0],["2012-01-30",4.2769,4.3174,4.2363,4.2884,1835720.0],["2012-01-31",4.2884,4.3261,4.2334,4.2884,1643046.0],["2012-02-01",4.2884,4.3812,4.2334,4.3406,2788381.0],["2012-02-02",4.3406,4.4333,4.3203,4.3986,2802976.0],["2012-02-03",4.3986,4.5869,4.3522,4.5116,6037918.0],["2012-02-06",4.5116,4.6651,4.511559963226318,4.5579,5652982.0],["2012-02-07",4.5579,4.55792236328125,4.471,4.5145,3297445.0],["2012-02-08",4.5145,4.7521,4.471,4.7057,6800267.0],["2012-02-09",4.7057,4.7463,4.6651,4.6709,5275427.0],["2012-02-10",4.6709,4.7231,4.5956,4.6622,4231830.0],["2012-02-13",4.6622,4.7173,4.5347,4.6362,4214036.0],["2012-02-14",4.6362,4.6941,4.6014,4.6362,2732079.0],["2012-02-15",4.6362,4.7492,4.6014,4.7231,4552629.0],["2012-02-16",4.7231,4.7579,4.6651,4.7086,3371907.0],["2012-02-17",4.7086,4.7434,4.6333,4.6651,2795293.0],["2012-02-20",4.6651,5.0128,4.665132999420166,4.8622,11950931.0],["2012-02-21",4.8622,4.9404,4.839,4.9346,5905886.0],["2012-02-22",4.9346,5.0042,4.8709,4.9694,5504697.0],["2012-02-23",4.9694,5.007,4.8274,4.8651,11443074.0],["2012-02-24",4.8651,4.9114,4.8332,4.9085,6451428.0],["2012-02-27",4.9085,4.9723,4.8535,4.9462,14031018.0],["2012-02-28",4.9462,5.065,4.894,4.9607,10407067.0],["2012-02-29",4.9607,5.0186,4.8911,4.9288,7069268.0],["2012-03-01",4.9288,5.1548,4.9085,4.981,15780032.0],["2012-03-02",4.981,5.1896,4.980971813201904,5.178,12584964.0],["2012-03-05",5.178,5.3779,5.1664,5.1664,11245890.0],["2012-03-06",5.1664,5.2533,5.036,5.1172,8840931.0],["2012-03-07",5.1172,5.2157,5.0418,5.0998,8679332.0],["2012-03-08",5.0998,5.2389,5.099771976470947,5.1954,7351829.0],["2012-03-09",5.1954,5.2447,5.1461,5.2012,7978542.0],["2012-03-12",5.2012,5.2418,5.0911,5.2215,7737793.0],["2012-03-13",5.2215,5.2562,5.1577,5.2331,5148716.0],["2012-03-14",5.2331,5.3606,4.8332,4.8593,15782597.0],["2012-03-15",4.8593,4.9027,4.697,4.7289,9367232.0],["2012-03-16",4.7289,4.8767,4.728880405426025,4.868,8156264.0],["2012-03-19",4.868,4.9694,4.8593,4.9375,7805537.0],["2012-03-20",4.9375,4.9578,4.7231,4.7752,3762730.0],["2012-03-21",4.7752,4.8622,4.6477,4.81,7442359.0],["2012-03-22",4.81,4.8332,4.7202,4.7521,3062497.0],["2012-03-23",4.7521,4.7579,4.6651,4.6941,2734561.0],["2012-03-26",4.6941,4.781037330627441,4.6477,4.781,3842569.0],["2012-03-27",4.781,4.9114,4.781037330627441,4.839,5007039.0],["2012-03-28",4.839,4.8389892578125,4.6564,4.6593,4829821.0],["2012-03-29",4.6593,4.6651,4.3986,4.4565,4285610.0],["2012-03-30",4.4565,4.5145,4.3377,4.3986,3315989.0],["2012-04-05",4.3986,4.5492,4.398553848266602,4.5,7704531.0],["2012-04-06",4.5,4.584,4.4652,4.5724,5946699.0],["2012-04-09",4.5724,4.6506,4.5058,4.5724,3982078.0],["2012-04-10",4.5724,4.5753,4.3957,4.5376,3273718.0],["2012-04-11",4.5376,4.5608,4.442,4.5145,5056575.0],["2012-04-12",4.5145,4.6796,4.514457702636719,4.6651,5874959.0],["2012-04-13",4.6651,4.7405,4.6391,4.7057,3958016.0],["2012-04-16",4.7057,4.9172234535217285,4.705699920654297,4.9172,13931839.0],["2012-04-17",4.9172,4.9549,4.7839,4.8709,9182813.0],["2012-04-18",4.8709,4.8709,4.870862007141113,4.8709,0.0],["2012-04-19",4.8709,4.8709,4.870862007141113,4.8709,0.0],["2012-04-20",4.8709,4.8709,4.870862007141113,4.8709,0.0],["2012-04-23",4.8709,4.8709,4.870862007141113,4.8709,0.0],["2012-04-24",4.8709,4.8709,4.870862007141113,4.8709,0.0],["2012-04-25",4.8709,4.8709,4.870862007141113,4.8709,0.0],["2012-04-26",4.8709,4.8709,4.870862007141113,4.8709,0.0],["2012-04-27",4.8709,4.8709,4.870862007141113,4.8709,0.0],["2012-05-02",4.8709,4.8709,4.870862007141113,4.8709,0.0],["2012-05-03",4.8709,4.8709,4.870862007141113,4.8709,0.0],["2012-05-04",4.8709,5.2447,4.6072,4.6362,24507245.0],["2012-05-07",4.6362,4.7637,4.5811,4.7376,13539963.0],["2012-05-08",4.7376,4.8129,4.7144,4.7637,7936846.0],["2012-05-09",4.7637,4.839,4.7028,4.7637,10169969.0],["2012-05-10",4.7637,4.7752,4.5927,4.6999,13476282.0],["2012-05-11",4.6999,4.7144,4.5811,4.5898,4631336.0],["2012-05-14",4.5898,4.6362,4.497072696685791,4.4971,4055319.0],["2012-05-15",4.4971,4.4971,4.4101,4.4478,6264118.0],["2012-05-16",4.4478,4.5318,4.4333,4.4565,3607495.0],["2012-05-17",4.4565,4.5058,4.4362,4.4565,4883364.0],["2012-05-18",4.4565,4.456506729125977,4.4015,4.4159,4166614.0],["2012-05-21",4.4159,4.4391,4.3493,4.4217,2326648.0],["2012-05-22",4.4217,4.4971,4.4217,4.4304,4548997.0],["2012-05-23",4.4304,4.4565,4.3696,4.4043,3008972.0],["2012-05-24",4.4043,4.4333,4.3667,4.3783,2101460.0],["2012-05-25",4.3783,4.4159,4.3232,4.3377,3785688.0],["2012-05-28",4.3377,4.3522,4.2479,4.3464,4118167.0],["2012-05-29",4.3464,4.4565,4.329,4.413,3750396.0],["2012-05-30",4.413,4.4362,4.3696,4.4101,3051571.0],["2012-05-31",4.4101,4.4623,4.3696,4.442,8692487.0],["2012-06-01",4.442,4.471,4.3841,4.4015,3928279.0],["2012-06-04",4.4015,4.401452541351318,4.2015,4.2653,4101520.0],["2012-06-05",4.2653,4.3406,4.2508,4.2653,1833521.0],["2012-06-06",4.2653,4.2855,4.1581,4.1783,2758328.0],["2012-06-07",4.1783,4.2334,4.1436,4.1667,2406373.0],["2012-06-08",4.1667,4.2392,4.1638,4.216,2430598.0],["2012-06-11",4.216,4.2827,4.216004371643066,4.2827,3907490.0],["2012-06-12",4.2827,4.329,4.2247,4.2942,2610606.0],["2012-06-13",4.2942,4.329,4.2508,4.3058,3582710.0],["2012-06-14",4.3058,4.3174,4.2189,4.2566,5893632.0],["2012-06-15",4.2566,4.2711,4.2044,4.245,3304574.0],["2012-06-18",4.245,4.2884,4.2102,4.2131,3552795.0],["2012-06-19",4.2131,4.2566,4.1725,4.1957,2043238.0],["2012-06-20",4.1957,4.2278,4.1811,4.1986,2168728.0],["2012-06-21",4.1986,4.2016,4.1578,4.1724,2401295.0],["2012-06-25",4.1724,4.1811,4.0323,4.044,2405776.0],["2012-06-26",4.044,4.0528,3.9681,4.0177,2738618.0],["2012-06-27",4.0177,4.0703,3.9886,3.9973,1870172.0],["2012-06-28",3.9973,4.0615,3.974,4.0119,1967041.0],["2012-06-29",4.0119,4.0498,3.9681,4.0031,3034605.0],["2012-07-02",4.0031,4.2249,4.00314998626709,4.2191,5853361.0],["2012-07-03",4.2191,4.2512,4.1753,4.2395,3327062.0],["2012-07-04",4.2395,4.2599,4.1753,4.2395,2980625.0],["2012-07-05",4.2395,4.239489555358887,4.1461,4.1986,2467305.0],["2012-07-06",4.1986,4.2395,4.1315,4.2074,2743179.0],["2012-07-09",4.2074,4.2657,4.1344,4.2016,2466244.0],["2012-07-10",4.2016,4.2016,4.079,4.1257,2224966.0],["2012-07-11",4.1257,4.149,4.0907,4.1257,1241331.0],["2012-07-12",4.1257,4.1841,4.0644,4.1724,1818289.0],["2012-07-13",4.1724,4.1899,4.0878,4.1286,1258438.0],["2012-07-16",4.1286,4.1432,3.9769,3.9827,2157058.0],["2012-07-17",3.9827,4.0965,3.9535,4.0848,3143415.0],["2012-07-18",4.0848,4.2307,4.0411,4.1957,3602681.0],["2012-07-19",4.1957,4.2833,4.1665,4.2161,3442453.0],["2012-07-20",4.2161,4.2716,4.149,4.1607,1860271.0],["2012-07-23",4.1607,4.2891,4.1315,4.2774,3975206.0],["2012-07-24",4.2774,4.2978,4.1986,4.2745,3548541.0],["2012-07-25",4.2745,4.274502277374268,4.1607,4.2307,2492794.0],["2012-07-26",4.2307,4.3912,4.1899,4.3766,8517154.0],["2012-07-27",4.3766,4.3883,4.2745,4.3474,4968641.0],["2012-07-30",4.3474,4.3766,4.2191,4.2366,4911009.0],["2012-07-31",4.2366,4.2541,4.055670261383057,4.0557,5800540.0],["2012-08-01",4.0557,4.1841,3.9973,4.1841,4075022.0],["2012-08-02",4.1841,4.2191,4.1286,4.1899,1369915.0],["2012-08-03",4.1899,4.2191,4.1665,4.1753,2208885.0],["2012-08-06",4.1753,4.2424,4.0761,4.2337,5954287.0],["2012-08-07",4.2337,4.3679,4.2336530685424805,4.3037,5042309.0],["2012-08-08",4.3037,4.3679,4.2161,4.2687,3844885.0],["2012-08-09",4.2687,4.3474,4.2337,4.3212,4679279.0],["2012-08-10",4.3212,4.365,4.2745,4.3212,3065825.0],["2012-08-13",4.3212,4.3416,4.0761,4.0907,4147728.0],["2012-08-14",4.0907,4.1374,4.0265,4.1286,3269129.0],["2012-08-15",4.1286,4.1403,4.0528,4.0586,2666094.0],["2012-08-16",4.0586,4.1053,4.0382,4.0586,1326444.0],["2012-08-17",4.0586,4.0848,3.9769,4.0177,1917100.0],["2012-08-20",4.0177,4.0382,3.9681,4.0352,1752578.0],["2012-08-21",4.0352,4.1899,4.0119,4.1344,3374647.0],["2012-08-22",4.1344,4.1432,4.0265,4.0732,1929194.0],["2012-08-23",4.0732,4.1111,4.0119,4.0732,2297434.0],["2012-08-24",4.0732,4.0994,4.0265,4.0294,2641429.0],["2012-08-27",4.0294,4.029410362243652,3.8398,3.8456,5302793.0],["2012-08-28",3.8456,3.8631,3.6355,3.7289,9767181.0],["2012-08-29",3.7289,3.8164,3.6618,3.7668,4075693.0],["2012-08-30",3.7668,3.7814,3.6034,3.726,3878912.0],["2012-08-31",3.726,3.7902,3.6764,3.7289,2117795.0],["2012-09-03",3.7289,3.7843,3.6793,3.7756,2035561.0],["2012-09-04",3.7756,3.8368,3.7639,3.7902,3691344.0],["2012-09-05",3.7902,3.8952,3.7901546955108643,3.8602,5341151.0],["2012-09-06",3.8602,3.9477,3.8601813316345215,3.9156,3874228.0],["2012-09-07",3.9156,4.0907,3.915618419647217,4.0528,8408751.0],["2012-09-10",4.0528,4.1286,4.0294,4.0907,6595545.0],["2012-09-11",4.0907,4.2833,4.0848,4.1724,11577295.0],["2012-09-12",4.1724,4.3708,4.0994,4.3474,29990597.0],["2012-09-13",4.3474,4.5517,4.2307,4.3416,29014928.0],["2012-09-14",4.3416,4.341609001159668,4.1724,4.2132,14052579.0],["2012-09-17",4.2132,4.3329,4.114,4.2337,15073606.0],["2012-09-18",4.2337,4.2862,4.1315,4.2687,10485672.0],["2012-09-19",4.2687,4.2833,4.1957,4.2191,2998757.0],["2012-09-20",4.2191,4.2716,3.939,3.9681,6342859.0],["2012-09-21",3.9681,4.0265,3.8514,3.9098,4871070.0],["2012-09-24",3.9098,3.9944,3.8543,3.9331,2719308.0],["2012-09-25",3.9331,3.9681,3.8806,3.8981,1804811.0],["2012-09-26",3.8981,3.936,3.7085,3.7406,2510590.0],["2012-09-27",3.7406,3.8864,3.7376,3.8281,2536476.0],["2012-09-28",3.8281,3.9769,3.7989,3.9681,4022405.0],["2012-10-08",3.9681,4.0148,3.9273,3.9856,2513546.0],["2012-10-09",3.9856,4.1111,3.9827,4.079,2540026.0],["2012-10-10",4.079,4.1199,4.0294,4.1082,1976589.0],["2012-10-11",4.1082,4.114,4.0528,4.079,2849353.0],["2012-10-12",4.079,4.1082,3.9652,4.0557,1847525.0],["2012-10-15",4.0557,4.0586,3.8864,3.9535,2448748.0],["2012-10-16",3.9535,3.9944,3.9098,3.9535,2480906.0],["2012-10-17",3.9535,3.9623,3.8835,3.9098,1907005.0],["2012-10-18",3.9098,3.9856455326080322,3.901,3.9856,2055760.0],["2012-10-19",3.9856,4.044,3.9856,4.0265,1833429.0],["2012-10-22",4.0265,4.0265,3.9069,4.0119,1843631.0],["2012-10-23",4.0119,4.0236,3.8981,3.9156,1355188.0],["2012-10-24",3.9156,3.9215,3.8573,3.8631,2257840.0],["2012-10-25",3.8631,3.9215,3.8368,3.8368,2149372.0],["2012-10-26",3.8368,3.9069,3.7551,3.8543,2496660.0],["2012-10-29",3.8543,3.939,3.7989,3.9069,2731587.0],["2012-10-30",3.9069,3.9098,3.8543,3.8806,677300.0],["2012-10-31",3.8806,3.880605697631836,3.8193,3.8485,1254421.0],["2012-11-01",3.8485,3.9244,3.8252,3.9215,3162162.0],["2012-11-02",3.9215,3.9302,3.8806,3.9098,1852092.0],["2012-11-05",3.9098,3.909782648086548,3.8164,3.8339,1678282.0],["2012-11-06",3.8339,3.9652,3.796,3.9623,4404444.0],["2012-11-07",3.9623,4.0177,3.9127,3.9827,5786702.0],["2012-11-08",3.9827,3.9915,3.8573,3.8748,1418752.0],["2012-11-09",3.8748,3.8952,3.8339,3.8602,911261.0],["2012-11-12",3.8602,3.9798,3.8456,3.9769,8198400.0],["2012-11-13",3.9769,3.9915,3.866,3.8864,5625207.0],["2012-11-14",3.8864,3.901,3.8368,3.8777,883846.0],["2012-11-15",3.8777,3.877687931060791,3.7668,3.7872,1032001.0],["2012-11-16",3.7872,3.796,3.6734,3.6968,1605785.0],["2012-11-19",3.6968,3.7318,3.5859,3.6297,1436515.0],["2012-11-20",3.6297,3.6705,3.6151,3.6209,1020787.0],["2012-11-21",3.6209,3.6734,3.6093,3.6618,950486.0],["2012-11-22",3.6618,3.7172,3.5246,3.5742,2572814.0],["2012-11-23",3.5742,3.6734,3.5334,3.5947,2588934.0],["2012-11-26",3.5947,3.5976,3.5013,3.5246,1455465.0],["2012-11-27",3.5246,3.5246403217315674,3.3292,3.44,3519539.0],["2012-11-28",3.44,3.440025568008423,3.3467,3.3525,1301635.0],["2012-11-29",3.3525,3.3992,3.2737,3.2971,1174355.0],["2012-11-30",3.2971,3.3496,3.2708,3.3262,1380308.0],["2012-12-03",3.3262,3.3496,3.1745,3.2066,1382569.0],["2012-12-04",3.2066,3.2679,3.1628,3.2475,2222711.0],["2012-12-05",3.2475,3.3817,3.2095,3.3642,3708621.0],["2012-12-06",3.3642,3.3729,3.2971,3.3612,2610446.0],["2012-12-07",3.3612,3.4342,3.3146,3.4167,2143558.0],["2012-12-10",3.4167,3.4838,3.3554,3.4838,2416176.0],["2012-12-11",3.4838,3.5421,3.4575,3.4984,2043336.0],["2012-12-12",3.4984,3.4984,3.3846,3.4138,4145677.0],["2012-12-13",3.4138,3.4137661457061768,3.3175,3.3204,2580706.0],["2012-12-14",3.3204,3.4809,3.3203978538513184,3.478,4715499.0],["2012-12-17",3.478,3.5276,3.4371,3.4663,5455364.0],["2012-12-18",3.4663,3.4984,3.4371,3.4692,3229780.0],["2012-12-19",3.4692,3.5451,3.4546,3.5392,5173630.0],["2012-12-20",3.5392,3.539229154586792,3.4867,3.5217,2430976.0],["2012-12-21",3.5217,3.5451,3.4546,3.475,4207568.0],["2012-12-24",3.475,3.4867,3.4167,3.4575,5129545.0],["2012-12-25",3.4575,3.5888,3.4225,3.5713,11601280.0],["2012-12-26",3.5713,3.6443,3.5334,3.6355,13252551.0],["2012-12-27",3.6355,3.688,3.5976,3.6764,13164608.0],["2012-12-28",3.6764,3.8806,3.6326,3.8514,13265996.0],["2012-12-31",3.8514,3.9856,3.8018,3.9681,16578045.0],["2013-01-04",3.9681,3.9915,3.8252,3.8689,9945842.0],["2013-01-07",3.8689,4.0265,3.7872,3.8806,24647111.0],["2013-01-08",3.8806,4.0323,3.8252,3.9973,22409657.0],["2013-01-09",3.9973,4.1461,3.9419,4.1082,20528621.0],["2013-01-10",4.1082,4.1782,4.0557,4.1053,12829955.0],["2013-01-11",4.1053,4.2366,4.0119,4.0498,14897468.0],["2013-01-14",4.0498,4.3708,4.0265,4.3708,29732377.0],["2013-01-15",4.3708,4.753,4.2687,4.3095,41120237.0],["2013-01-16",4.3095,4.3766,4.0965,4.3708,29200304.0],["2013-01-17",4.3708,4.370786190032959,4.0148,4.0323,22141361.0],["2013-01-18",4.0323,4.0965,3.9623,4.0761,15719324.0],["2013-01-21",4.0761,4.1549,3.9827,4.114,14131227.0],["2013-01-22",4.114,4.114025115966797,3.9477,3.9973,12250145.0],["2013-01-23",3.9973,4.1286,3.9448,4.1111,11638328.0],["2013-01-24",4.1111,4.2745,4.0498,4.0819,28119040.0],["2013-01-25",4.0819,4.081931114196777,3.831,3.8689,23753779.0],["2013-01-28",3.8689,4.0265,3.8689353466033936,4.0061,16410491.0],["2013-01-29",4.0061,4.2249,3.9915,4.187,29682217.0],["2013-01-30",4.187,4.2978,4.1169,4.1928,19777984.0],["2013-01-31",4.1928,4.192804336547852,4.0294,4.1461,14006784.0],["2013-02-01",4.1461,4.2249,4.0557,4.1841,15342908.0],["2013-02-04",4.1841,4.2774,4.1228,4.2337,15364288.0],["2013-02-05",4.2337,4.2336530685424805,4.0936,4.1665,11981305.0],["2013-02-06",4.1665,4.2833,4.1636,4.2366,20425901.0],["2013-02-07",4.2366,4.4233,4.1782,4.4058,29420829.0],["2013-02-08",4.4058,4.6976,4.405799865722656,4.6246,45728186.0],["2013-02-18",4.6246,4.7618,4.5254,4.5779,27928220.0],["2013-02-19",4.5779,4.577946186065674,4.4204,4.4291,19911514.0],["2013-02-20",4.4291,4.4875,4.4,4.4729,13532003.0],["2013-02-21",4.4729,4.472908973693848,4.2307,4.2745,24419403.0],["2013-02-22",4.2745,4.4,4.2337,4.3066,20585311.0],["2013-02-25",4.3066,4.4233,4.2512,4.4,17658558.0],["2013-02-26",4.4,4.6392,4.3183,4.5283,27868245.0],["2013-02-27",4.5283,4.7151,4.5108,4.6421,26595218.0],["2013-02-28",4.6421,4.659644603729248,4.5342,4.6596,18190210.0],["2013-03-01",4.6596,4.8289,4.6246,4.7384,21285357.0],["2013-03-04",4.7384,4.7472,4.5254,4.61,19801966.0],["2013-03-05",4.61,4.6713,4.5167,4.6567,15045201.0],["2013-03-06",4.6567,4.8376,4.6451,4.7822,28140571.0],["2013-03-07",4.7822,4.9193,4.4933,4.5517,30397014.0],["2013-03-08",4.5517,4.5809,4.4058,4.4321,14730569.0],["2013-03-11",4.4321,4.5896,4.4087,4.4963,12044254.0],["2013-03-12",4.4963,4.5459,4.1695,4.2862,22040066.0],["2013-03-13",4.2862,4.4058,4.1811,4.3941,14367612.0],["2013-03-14",4.3941,4.4612,4.3387,4.3825,8603123.0],["2013-03-15",4.3825,4.5254,4.3445,4.4029,10422299.0],["2013-03-18",4.4029,4.4291,4.2978,4.3387,5901116.0],["2013-03-19",4.3387,4.3591,4.1928,4.3474,7118265.0],["2013-03-20",4.3474,4.4992,4.3095,4.4933,11653412.0],["2013-03-21",4.4933,4.6071,4.4233,4.5896,18043722.0],["2013-03-22",4.5896,4.6596,4.5283,4.6042,12770078.0],["2013-03-25",4.6042,4.61,4.3941,4.3941,22503838.0],["2013-03-26",4.3941,4.4175,4.2657,4.3795,8671885.0],["2013-03-27",4.3795,4.4933,4.379540920257568,4.435,9009559.0],["2013-03-28",4.435,4.434978008270264,4.222,4.2249,9609709.0],["2013-03-29",4.2249,4.2978,4.1724,4.1899,5671482.0],["2013-04-01",4.1899,4.2833,4.1724,4.2307,5469695.0],["2013-04-02",4.2307,4.2453,4.0207,4.0586,13458467.0],["2013-04-03",4.0586,4.1636,4.0032,4.1111,8837883.0],["2013-04-08",4.1111,4.1782,3.9973,4.1432,7641612.0],["2013-04-09",4.1432,4.1957,4.1228,4.1753,7108505.0],["2013-04-10",4.1753,4.257,4.1636,4.2045,10586426.0],["2013-04-11",4.2045,4.2395,4.1228,4.1461,6150674.0],["2013-04-12",4.1461,4.1724,4.114,4.1578,5256351.0],["2013-04-15",4.1578,4.2161,4.1286,4.1841,5763424.0],["2013-04-16",4.1841,4.2745,4.0848,4.2628,7303791.0],["2013-04-17",4.2628,4.3037,4.1899,4.2833,6228614.0],["2013-04-18",4.2833,4.327,4.2337,4.2833,5570178.0],["2013-04-19",4.2833,4.365,4.283255100250244,4.3329,6996014.0],["2013-04-22",4.3329,4.3854,4.2599,4.3708,6111183.0],["2013-04-23",4.3708,4.3941,4.2657,4.2774,6816061.0],["2013-04-24",4.2774,4.4058,4.2424,4.4058,7595448.0],["2013-04-25",4.4058,4.405799865722656,4.1432,4.1665,12643608.0],["2013-04-26",4.1665,4.2016,3.9098,3.9215,12220790.0],["2013-05-02",3.9215,4.0032,3.9156,3.9302,4486940.0],["2013-05-03",3.9302,4.0411,3.930206775665283,3.9711,7599914.0],["2013-05-06",3.9711,4.0703,3.9710559844970703,4.0673,9294852.0],["2013-05-07",4.0673,4.0848,4.0265,4.0498,5222123.0],["2013-05-08",4.0498,4.1082,4.0265,4.0498,6031837.0],["2013-05-09",4.0498,4.1578,4.044,4.0907,10919702.0],["2013-05-10",4.0907,4.1345,4.0411,4.0848,7389344.0],["2013-05-13",4.0848,4.2395,4.044,4.1986,25206648.0],["2013-05-14",4.1986,4.2045,4.0294,4.0878,13715825.0],["2013-05-15",4.0878,4.1957,4.0848,4.1228,17433883.0],["2013-05-16",4.1228,4.1928,4.1082,4.1636,14998462.0],["2013-05-17",4.1636,4.3416,4.1432,4.2862,21997561.0],["2013-05-20",4.2862,4.4583,4.286172866821289,4.4175,25687063.0],["2013-05-21",4.4175,4.5896,4.3941,4.5459,22622001.0],["2013-05-22",4.5459,4.6451,4.4204,4.4554,24233120.0],["2013-05-23",4.4554,4.5342,4.3766,4.4291,14480783.0],["2013-05-24",4.4291,4.6042,4.429142475128174,4.5779,16440953.0],["2013-05-27",4.5779,4.7209,4.577946186065674,4.6246,16163046.0],["2013-05-28",4.6246,4.624630928039551,4.4437,4.4904,15385745.0],["2013-05-29",4.4904,4.7209,4.47,4.7034,22983358.0],["2013-05-30",4.7034,4.718,4.6246,4.6538,13757684.0],["2013-05-31",4.6538,4.6801,4.5721,4.6013,11113803.0],["2013-06-03",4.6013,4.6509,4.5254,4.5663,11972370.0],["2013-06-04",4.5663,4.61,4.3737,4.4379,14817974.0],["2013-06-05",4.4379,4.4496,4.3037,4.3737,10660039.0],["2013-06-06",4.3737,4.4233,4.3212,4.3299,6519105.0],["2013-06-07",4.3299,4.365,4.1403,4.1724,10111378.0],["2013-06-13",4.1724,4.1811,4.0265,4.0411,5604965.0],["2013-06-14",4.0411,4.2161,4.041081428527832,4.1899,10704958.0],["2013-06-17",4.1899,4.3445,4.187,4.2657,8789396.0],["2013-06-18",4.2657,4.3533,4.2307,4.2599,4835043.0],["2013-06-19",4.2599,4.259912490844727,4.1024,4.1607,7870962.0],["2013-06-20",4.1607,4.1899,4.0265,4.0703,9095294.0],["2013-06-21",4.0703,4.0702595710754395,3.9098,4.009,8345792.0],["2013-06-24",4.009,4.008985996246338,3.6092543601989746,3.6093,9757578.0],["2013-06-25",3.6093,3.6209,3.2475,3.5188,18218990.0],["2013-06-26",3.5188,3.5976,3.4196,3.5947,12011608.0],["2013-06-27",3.5947,3.6559,3.4488,3.4896,8787050.0],["2013-06-28",3.4896,3.6122,3.3583,3.5013,12090022.0],["2013-07-01",3.5013,3.6559,3.4925,3.6384,13941220.0],["2013-07-02",3.6384,3.8252,3.6122,3.7931,11033737.0],["2013-07-03",3.7931,3.9448,3.7376,3.8952,15317982.0],["2013-07-04",3.8952,4.0848,3.8456,3.9273,11364635.0],["2013-07-05",3.9273,3.9827,3.8077,3.8193,8728093.0],["2013-07-08",3.8193,3.8806,3.6676,3.7055,5176731.0],["2013-07-09",3.7055,3.7581,3.5772,3.7026,3802543.0],["2013-07-10",3.7026,3.8368,3.6734,3.8018,5312838.0],["2013-07-11",3.8018,3.9448,3.7697,3.8514,7203840.0],["2013-07-12",3.8514,3.939,3.8047,3.8193,4444201.0],["2013-07-15",3.8193,3.939,3.8193325996398926,3.9244,4528361.0],["2013-07-16",3.9244,4.044,3.8835,4.0265,6390272.0],["2013-07-17",4.0265,4.0994,3.8952,3.9069,8523346.0],["2013-07-18",3.9069,3.9652,3.8602,3.9098,6049031.0],["2013-07-19",3.9098,3.9623,3.795990228652954,3.796,5972896.0],["2013-07-22",3.796,3.8777,3.7055,3.866,5268051.0],["2013-07-23",3.866,4.0061,3.8514,3.9477,6227221.0],["2013-07-24",3.9477,4.0528,3.8952,4.009,6935458.0],["2013-07-25",4.009,4.0557,3.9039,3.9039,5752370.0],["2013-07-26",3.9039,3.936,3.8485,3.9069,3600519.0],["2013-07-29",3.9069,3.906865119934082,3.79307222366333,3.7931,3928061.0],["2013-07-30",3.7931,3.8543,3.7493,3.8106,4028261.0],["2013-07-31",3.8106,3.8748,3.7055,3.7376,9789062.0],["2013-08-01",3.7376,3.8135,3.7172,3.8106,8779391.0],["2013-08-02",3.8106,3.8952,3.8077,3.8631,9662367.0],["2013-08-05",3.8631,3.9798,3.8281,3.9594,9833947.0],["2013-08-06",3.9594,4.0061,3.9215,3.974,7645423.0],["2013-08-07",3.974,3.9886,3.8894,3.936,7442030.0],["2013-08-08",3.936,3.9827,3.8864,3.9244,7099939.0],["2013-08-09",3.9244,3.9681,3.8485,3.9069,4488822.0],["2013-08-12",3.9069,3.9856455326080322,3.8835,3.9856,7701760.0],["2013-08-13",3.9856,4.009,3.9506,3.9886,7273562.0],["2013-08-14",3.9886,4.0061,3.9302,3.939,5437457.0],["2013-08-15",3.939,4.009,3.9069,3.9156,6863835.0],["2013-08-16",3.9156,3.9652,3.8251683712005615,3.8252,6370818.0],["2013-08-19",3.8252,3.8806,3.7347,3.866,4626479.0],["2013-08-20",3.866,3.901,3.8514,3.8835,4527777.0],["2013-08-21",3.8835,3.9506,3.8514,3.939,5012711.0],["2013-08-22",3.939,3.9681,3.9098,3.9302,6605474.0],["2013-08-23",3.9302,3.9973,3.8952,3.9915,10277059.0],["2013-08-26",3.9915,4.1811,3.9914803504943848,4.1549,16759372.0],["2013-08-27",4.1549,4.1753,4.1024,4.1753,9013256.0],["2013-08-28",4.1753,4.3358,4.1636,4.2512,20101992.0],["2013-08-29",4.2512,4.2687,4.1286,4.1549,10178268.0],["2013-08-30",4.1549,4.154873847961426,4.0148,4.0528,9403378.0],["2013-09-02",4.0528,4.2307,4.05275297164917,4.2278,10132180.0],["2013-09-03",4.2278,4.2512,4.1899,4.2395,8654190.0],["2013-09-04",4.2395,4.3329,4.2307,4.2833,10310850.0],["2013-09-05",4.2833,4.327,4.2132,4.2161,6456214.0],["2013-09-06",4.2161,4.3474,4.216146945953369,4.3037,9396295.0],["2013-09-09",4.3037,4.4642,4.2745,4.3766,16050290.0],["2013-09-10",4.3766,4.397,4.2774,4.3329,8617164.0],["2013-09-11",4.3329,4.3941,4.1286,4.1315,15008359.0],["2013-09-12",4.1315,4.1957,4.1286,4.1403,5426544.0],["2013-09-13",4.1403,4.2307,4.140285015106201,4.187,6164921.0],["2013-09-16",4.187,4.2395,4.1286,4.1432,4785615.0],["2013-09-17",4.1432,4.1665,4.087766170501709,4.0878,3953980.0],["2013-09-18",4.0878,4.1374,4.0498,4.1082,3639643.0],["2013-09-23",4.1082,4.1636271476745605,4.108189582824707,4.1636,9873505.0],["2013-09-24",4.1636,4.2103,4.1228,4.1374,6666316.0],["2013-09-25",4.1374,4.1782,4.1053,4.1199,4361112.0],["2013-09-26",4.1199,4.1432,3.9973,3.9973,5278789.0],["2013-09-27",3.9973,4.0914,3.9973,4.0326,4347145.0],["2013-09-30",4.0326,4.1002,4.0003,4.0267,3749181.0],["2013-10-08",4.0267,4.2089,4.0032,4.2001,9260975.0],["2013-10-09",4.2001,4.2883,4.1707,4.2471,7819898.0],["2013-10-10",4.2471,4.2736,4.1384,4.159,6190056.0],["2013-10-11",4.159,4.3001,4.158971786499023,4.2942,9178067.0],["2013-10-14",4.2942,4.3441,4.253,4.2942,7703079.0],["2013-10-15",4.2942,4.294175148010254,4.1913,4.2031,10885625.0],["2013-10-16",4.2031,4.203059196472168,4.0708,4.0972,7330800.0],["2013-10-17",4.0972,4.1355,4.0767,4.1119,7262511.0],["2013-10-18",4.1119,4.1384,4.0855,4.109,3567279.0],["2013-10-21",4.109,4.2295,4.109004974365234,4.2236,6932342.0],["2013-10-22",4.2236,4.303,4.1942,4.2178,9377539.0],["2013-10-23",4.2178,4.2207,4.0708,4.1296,6597018.0],["2013-10-24",4.1296,4.129580020904541,4.0296,4.0561,6586635.0],["2013-10-25",4.0561,4.1296,4.0267,4.0914,6032637.0],["2013-10-28",4.0914,4.1325,4.0414,4.109,4937166.0],["2013-10-29",4.109,4.1355,3.868,3.9767,7715238.0],["2013-10-30",3.9767,4.0179,3.9327,4.015,3736841.0],["2013-10-31",4.015,4.014951705932617,3.915,3.9415,2740193.0],["2013-11-01",3.9415,3.9679,3.8974,3.9532,2803659.0],["2013-11-04",3.9532,4.0767,3.9532272815704346,4.0679,5183768.0],["2013-11-05",4.0679,4.2765,4.067856788635254,4.2442,15050523.0],["2013-11-06",4.2442,4.3001,4.1825,4.2266,10888977.0],["2013-11-07",4.2266,4.3236,4.0972,4.1002,13699139.0],["2013-11-08",4.1002,4.1325,3.9797,3.9856,8522915.0],["2013-11-11",3.9856,4.1237,3.9679,4.1119,5027724.0],["2013-11-12",4.1119,4.1531,4.0561,4.0855,6295061.0],["2013-11-13",4.0855,4.2618,4.0737,4.0737,14108885.0],["2013-11-14",4.0737,4.4823,3.9709,4.4147,30161122.0],["2013-11-15",4.4147,4.8556,4.4117,4.688,67701947.0],["2013-11-18",4.688,5.1554,4.688027858734131,4.9878,69729917.0],["2013-11-19",4.9878,5.0642,4.8144,5.0084,27140459.0],["2013-11-20",5.0084,5.3758,4.9261,5.2083,42015606.0],["2013-11-21",5.2083,5.2082672119140625,4.885,4.8967,29380982.0],["2013-11-22",4.8967,5.026,4.8673,4.882,13811766.0],["2013-11-25",4.882,5.2964,4.882016181945801,5.0172,33611219.0],["2013-11-26",5.0172,5.2641,4.8997,5.1318,25224288.0],["2013-11-27",5.1318,5.4052,5.0848,5.2729,25139091.0],["2013-11-28",5.2729,5.5492,5.2641,5.3876,23103665.0],["2013-11-29",5.3876,5.5375,5.2906,5.4228,17960389.0],["2013-12-02",5.4228,5.422828674316406,4.882,4.885,24837100.0],["2013-12-03",4.885,5.0495,4.8732,4.9819,21957078.0],["2013-12-04",4.9819,5.0907,4.9055,5.0231,18737921.0],["2013-12-05",5.0231,5.1965,4.9731,5.0496,15579782.0],["2013-12-06",5.0496,5.0495500564575195,4.9085,4.9555,7805749.0],["2013-12-09",4.9555,5.076,4.9232,5.0731,10497942.0],["2013-12-10",5.0731,5.0936,4.8467,4.8526,11609477.0],["2013-12-11",4.8526,4.9026,4.7115,4.7644,8851358.0],["2013-12-12",4.7644,4.8085,4.7409,4.7909,8903782.0],["2013-12-13",4.7909,4.8085,4.7351,4.8027,4845230.0],["2013-12-16",4.8027,4.8644,4.7439,4.785,7992183.0],["2013-12-17",4.785,5.0642,4.785,5.0407,19456938.0],["2013-12-18",5.0407,5.0407328605651855,4.9232,4.9349,9089714.0],["2013-12-19",4.9349,4.9878,4.6498,4.6998,7731269.0],["2013-12-20",4.6998,4.7292,4.4617,4.5793,9999496.0],["2013-12-23",4.5793,4.8056,4.4823,4.7321,9771884.0],["2013-12-24",4.7321,4.8144,4.6586,4.7027,4258069.0],["2013-12-25",4.7027,4.8614,4.6616,4.7321,7463102.0],["2013-12-26",4.7321,4.732115745544434,4.5381,4.6469,11012612.0],["2013-12-27",4.6469,4.8497,4.591,4.8409,17422945.0],["2013-12-30",4.8409,5.0202,4.7791,4.929,12822290.0],["2013-12-31",4.929,4.929043769836426,4.7556,4.8938,11096954.0],["2014-01-02",4.8938,5.0407,4.835,5.0025,11898787.0],["2014-01-03",5.0025,5.0554,4.8997,4.929,9744506.0],["2014-01-06",4.929,4.9673,4.8497,4.8556,10399261.0],["2014-01-07",4.8556,4.9143,4.7027,4.9085,6232911.0],["2014-01-08",4.9085,5.0848,4.908468246459961,5.0202,12836193.0],["2014-01-09",5.0202,5.076,4.8673,4.8732,7646577.0],["2014-01-10",4.8732,4.873198509216309,4.5558,4.6263,13055045.0],["2014-01-13",4.6263,4.6586,4.3765,4.5264,10723204.0],["2014-01-14",4.5264,4.64393949508667,4.4911,4.6439,5677431.0],["2014-01-15",4.6439,4.8703,4.5646,4.7409,8636751.0],["2014-01-16",4.7409,4.7586,4.641,4.6851,6110744.0],["2014-01-17",4.6851,4.685089111328125,4.5411,4.5705,5641438.0],["2014-01-20",4.5705,4.6292,4.5176,4.5528,4833499.0],["2014-01-21",4.5528,4.6292,4.5499,4.5675,5387152.0],["2014-01-22",4.5675,4.6968,4.567521095275879,4.688,8243645.0],["2014-01-23",4.688,4.8144,4.6821,4.7909,11286202.0],["2014-01-24",4.7909,4.8644,4.7439,4.788,16334365.0],["2014-01-27",4.788,4.8379,4.7674,4.8085,11291495.0],["2014-01-28",4.8085,4.832,4.6763,4.7174,6473673.0],["2014-01-29",4.7174,4.8938,4.7174201011657715,4.8791,11196031.0],["2014-01-30",4.8791,4.9966,4.832,4.9261,10496862.0],["2014-02-07",4.9261,5.1025,4.9232,5.0731,15194685.0],["2014-02-10",5.0731,5.1877,5.029,5.076,20149387.0],["2014-02-11",5.076,5.1701,5.0319,5.1113,15715926.0],["2014-02-12",5.1113,5.1377,5.0084,5.0701,11214148.0],["2014-02-13",5.0701,5.070125102996826,4.9114,4.9114,10343217.0],["2014-02-14",4.9114,5.3905,4.8791,5.2729,26502387.0],["2014-02-17",5.2729,5.4963,5.272929668426514,5.3729,19537272.0],["2014-02-18",5.3729,5.372861862182617,5.2494,5.27,14920724.0],["2014-02-19",5.27,5.3523,5.2347,5.3523,11422872.0],["2014-02-20",5.3523,5.3934,5.173,5.1906,9707283.0],["2014-02-21",5.1906,5.22,4.9937,5.076,11669126.0],["2014-02-24",5.076,5.1436,4.9849,5.0848,12418410.0],["2014-02-25",5.0848,5.2259,4.7586,4.785,15244473.0],["2014-02-26",4.785,4.8497,4.7321,4.8262,7700268.0],["2014-02-27",4.8262,4.9526,4.7556,4.7615,12625143.0],["2014-02-28",4.7615,4.9819,4.7321,4.9408,11690340.0],["2014-03-03",4.9408,5.0878,4.940799236297607,5.0172,13444509.0],["2014-03-04",5.0172,5.173,4.9408,5.0848,17728760.0],["2014-03-05",5.0848,5.2288,5.0819,5.1436,20352667.0],["2014-03-06",5.1436,5.143604278564453,4.9673,5.0819,9846936.0],["2014-03-07",5.0819,5.1877,4.9937,5.1642,13369293.0],["2014-03-10",5.1642,5.164179801940918,4.8174,4.8438,11196733.0],["2014-03-11",4.8438,4.885,4.6733,4.8761,10227441.0],["2014-03-12",4.8761,4.885,4.7292,4.8556,5432902.0],["2014-03-13",4.8556,4.8997,4.7909,4.835,9577942.0],["2014-03-14",4.835,4.834988594055176,4.6733,4.7204,7546976.0],["2014-03-17",4.7204,4.8644,4.7027,4.8467,12672212.0],["2014-03-18",4.8467,4.885,4.8056,4.8115,8375148.0],["2014-03-19",4.8115,4.9026,4.738,4.8967,6870768.0],["2014-03-20",4.8967,4.9761,4.7762,4.7791,9185033.0],["2014-03-21",4.7791,4.8497,4.6322,4.8232,10556566.0],["2014-03-24",4.8232,4.835,4.7498,4.7821,4956365.0],["2014-03-25",4.7821,4.8115,4.7409,4.7968,4592904.0],["2014-03-26",4.7968,4.7997,4.5558,4.5734,19685255.0],["2014-03-27",4.5734,4.5999,4.4764,4.5293,9767067.0],["2014-03-28",4.5293,4.594,4.4382,4.45,7493959.0],["2014-03-31",4.45,4.5499,4.449953079223633,4.497,4374651.0],["2014-04-01",4.497,4.5852,4.496979236602783,4.5705,4218705.0],["2014-04-02",4.5705,4.6528,4.570460319519043,4.5999,6137537.0],["2014-04-03",4.5999,4.599852561950684,4.5117,4.5646,5811198.0],["2014-04-04",4.5646,4.6204,4.5264,4.6145,3625104.0],["2014-04-08",4.6145,4.755630016326904,4.5793,4.7556,8477603.0],["2014-04-09",4.7556,4.8027,4.691,4.7321,6218603.0],["2014-04-10",4.7321,4.8291,4.729178428649902,4.7292,8496325.0],["2014-04-11",4.7292,4.8438,4.7204,4.8409,11277485.0],["2014-04-14",4.8409,4.8644,4.7909,4.8497,6272706.0],["2014-04-15",4.8497,4.885,4.7498,4.7733,7669368.0],["2014-04-16",4.7733,4.8085,4.7027,4.7174,5173314.0],["2014-04-17",4.7174,4.7498,4.6763,4.7027,7692068.0],["2014-04-18",4.7027,4.7115,4.6498,4.7027,10572272.0],["2014-04-21",4.7027,4.7615,4.6469,4.6851,9725541.0],["2014-04-22",4.6851,4.7145,4.5558,4.5822,10049693.0],["2014-04-23",4.5822,4.6939,4.5763,4.688,6268028.0],["2014-04-24",4.688,4.7086,4.6057,4.6616,6136014.0],["2014-04-25",4.6616,4.661576747894287,4.4529,4.5293,9882982.0],["2014-04-28",4.5293,4.529311180114746,4.2471,4.2736,6262356.0],["2014-04-29",4.2736,4.3412,4.2648,4.3294,5146013.0],["2014-04-30",4.3294,4.4176,4.3206,4.3941,5794641.0],["2014-05-05",4.3941,4.4,4.3147,4.397,3713038.0],["2014-05-06",4.397,4.4588,4.3794,4.4088,5446506.0],["2014-05-07",4.4088,4.4235,4.3089,4.3206,3154054.0],["2014-05-08",4.3206,4.4183,4.3029,4.365,3772963.0],["2014-05-09",4.365,4.4094,4.1993,4.2762,4571038.0],["2014-05-12",4.2762,4.4479,4.2614,4.4272,6825664.0],["2014-05-13",4.4272,4.4627,4.3769,4.4627,4683145.0],["2014-05-14",4.4627,4.4804,4.4035,4.436,4342715.0],["2014-05-15",4.436,4.5278,4.365,4.3798,9212159.0],["2014-05-16",4.3798,4.442,4.2644,4.4035,10566883.0],["2014-05-19",4.4035,4.4864,4.2792,4.3502,7991211.0],["2014-05-20",4.3502,4.4035,4.2881,4.297,6592614.0],["2014-05-21",4.297,4.3384,4.2555,4.3206,3261947.0],["2014-05-22",4.3206,4.3591,4.2555,4.2881,7491627.0],["2014-05-23",4.2881,4.3029,4.2555,4.3029,4168173.0],["2014-05-26",4.3029,4.4982,4.302872657775879,4.4153,12440629.0],["2014-05-27",4.4153,4.4242,4.3621,4.4153,4915192.0],["2014-05-28",4.4153,4.5278,4.3828,4.5011,12063247.0],["2014-05-29",4.5011,4.6166,4.501147270202637,4.5337,15599787.0],["2014-05-30",4.5337,4.6402,4.5071,4.5958,10573988.0],["2014-06-03",4.5958,4.6935,4.5958452224731445,4.6195,12022730.0],["2014-06-04",4.6195,4.619521617889404,4.4538,4.5248,9875504.0],["2014-06-05",4.5248,4.6047,4.513,4.5958,8297201.0],["2014-06-06",4.5958,4.6994,4.5958,4.6314,12207336.0],["2014-06-09",4.6314,4.6402,4.5426,4.5485,7007278.0],["2014-06-10",4.5485,4.6373,4.5071,4.6373,10066164.0],["2014-06-11",4.6373,4.6698,4.5929,4.658,8624303.0],["2014-06-12",4.658,4.7586,4.6462,4.6905,12509536.0],["2014-06-13",4.6905,5.1049,4.690545082092285,5.0161,37053867.0],["2014-06-16",5.0161,5.0516,4.951,5.0131,16481234.0],["2014-06-17",5.0131,5.013113021850586,4.7882,4.8415,20521405.0],["2014-06-18",4.8415,5.0131,4.841472148895264,4.9007,18271257.0],["2014-06-19",4.9007,4.951,4.7793,4.8,10308257.0],["2014-06-20",4.8,4.9214,4.7823,4.9125,6609795.0],["2014-06-23",4.9125,5.0605,4.9066,5.0161,15486253.0],["2014-06-24",5.0161,5.0545,4.9894,5.0368,11348929.0],["2014-06-25",5.0368,5.0605,4.951,5.0605,9369074.0],["2014-06-26",5.0605,5.2084,5.0309,5.1581,13980347.0],["2014-06-27",5.1581,5.2913,5.093,5.2262,16544712.0],["2014-06-30",5.2262,5.4452,5.1877,5.1936,27504621.0],["2014-07-01",5.1936,5.3801,5.0753,5.1966,30213478.0],["2014-07-02",5.1966,5.3771,5.1729,5.2558,25250478.0],["2014-07-03",5.2558,5.2972,5.167,5.2558,16084545.0],["2014-07-04",5.2558,5.2824,5.1433,5.1492,11640248.0],["2014-07-07",5.1492,5.3771,5.1344,5.3238,19329093.0],["2014-07-08",5.3238,5.3564,5.1137,5.2025,19716440.0],["2014-07-09",5.2025,5.7234,5.164,5.4452,59340040.0],["2014-07-10",5.4452,5.4748,5.2706,5.3238,37568411.0],["2014-07-11",5.3238,5.4452,5.2173,5.3889,27147985.0],["2014-07-14",5.3889,5.7026,5.3889,5.4452,37133924.0],["2014-07-15",5.4452,5.6227,5.3268,5.5044,25443192.0],["2014-07-16",5.5044,5.504362106323242,5.2291,5.2735,23504174.0],["2014-07-17",5.2735,5.315,5.1729,5.2676,12593364.0],["2014-07-18",5.2676,5.312,5.2262,5.2676,8729452.0],["2014-07-21",5.2676,5.3771,5.2262,5.3564,15843827.0],["2014-07-22",5.3564,5.5399,5.3268,5.4333,19976782.0],["2014-07-23",5.4333,5.5783,5.2972,5.3268,16568199.0],["2014-07-24",5.3268,5.3446,5.0605,5.1404,19834167.0],["2014-07-25",5.1404,5.164,5.0516,5.1344,12049960.0],["2014-07-28",5.1344,5.3889,5.1344,5.3357,17540115.0],["2014-07-29",5.3357,5.531,5.3268,5.4363,20029468.0],["2014-07-30",5.4363,5.7322,5.436297416687012,5.6079,40186274.0],["2014-07-31",5.6079,6.119904041290283,5.5488,6.1199,50156689.0],["2014-08-01",6.1199,6.4513,5.966,6.0903,65162096.0],["2014-08-04",6.0903,6.3833,6.090310573577881,6.2649,34337702.0],["2014-08-05",6.2649,6.3922,6.111,6.2649,20925685.0],["2014-08-06",6.2649,6.3626,6.1406,6.2324,20438220.0],["2014-08-07",6.2324,6.5993,6.2205,6.3803,33915539.0],["2014-08-08",6.3803,6.4306,6.2501,6.3419,13505997.0],["2014-08-11",6.3419,6.401,6.2472,6.3093,18812952.0],["2014-08-12",6.3093,6.4129,6.2442,6.3271,16896110.0],["2014-08-13",6.3271,6.5697,6.327056884765625,6.3744,15641224.0],["2014-08-14",6.3744,6.374406337738037,6.0074,6.0193,33617740.0],["2014-08-15",6.0193,6.185,5.8891,6.1081,12812903.0],["2014-08-18",6.1081,6.33,6.0933,6.3034,14975104.0],["2014-08-19",6.3034,6.3892,6.1939,6.256,9935089.0],["2014-08-20",6.256,6.475,6.185,6.3152,15445015.0],["2014-08-21",6.3152,6.4869,6.2886,6.404,13076453.0],["2014-08-22",6.404,6.6585,6.403999328613281,6.549,16840078.0],["2014-08-25",6.549,6.8005,6.5372,6.6437,16405606.0],["2014-08-26",6.6437,6.7118,6.3892,6.4809,10470263.0],["2014-08-27",6.4809,7.0314,6.478,6.7917,18138004.0],["2014-08-28",6.7917,6.9219,6.6851,6.765,10297827.0],["2014-08-29",6.765,7.1882,6.7206,6.8716,18628327.0],["2014-09-01",6.8716,7.129,6.8715739250183105,7.1113,21412941.0],["2014-09-02",7.1113,7.7801,7.0284,7.6824,36266933.0],["2014-09-03",7.6824,7.6943,7.3983,7.6765,30116794.0],["2014-09-04",7.6765,7.8659,7.4871,7.5167,34542784.0],["2014-09-05",7.5167,7.516708850860596,7.2859,7.3569,20910241.0],["2014-09-09",7.3569,7.4753,7.3007,7.3391,14422087.0],["2014-09-10",7.3391,7.5315,7.2829,7.4901,15298084.0],["2014-09-11",7.4901,7.5137,7.2267,7.3273,20963201.0],["2014-09-12",7.3273,7.4871,7.32731294631958,7.4812,15914164.0],["2014-09-15",7.4812,7.8718,7.481197357177734,7.7594,24497079.0],["2014-09-16",7.7594,7.86,7.3066,7.3184,26033952.0],["2014-09-17",7.3184,7.3983,6.8065,7.1705,29616373.0],["2014-09-18",7.1705,7.2829,6.9189,7.1438,14114034.0],["2014-09-19",7.1438,7.4871,7.0491,7.3983,18790142.0],["2014-09-22",7.3983,7.4279,7.0669,7.1172,17398410.0],["2014-09-23",7.1172,7.2948,7.0432,7.2474,20798728.0],["2014-09-24",7.2474,7.5848,7.1645,7.5315,25471130.0],["2014-09-25",7.5315,7.931,7.496,7.7594,37062737.0],["2014-09-26",7.7594,7.9073,7.5818,7.6943,24809873.0],["2014-09-29",7.6943,7.9192,7.694268703460693,7.7978,21588031.0],["2014-09-30",7.7978,7.8274,7.567,7.6173,21788355.0],["2014-10-08",7.6173,8.0583,7.57,8.0494,30429077.0],["2014-10-09",8.0494,8.049388885498047,7.7268,7.8777,20946733.0],["2014-10-10",7.8777,7.9695,7.6884,7.7298,30273192.0],["2014-10-13",7.7298,7.931,7.7297821044921875,7.9192,29896471.0],["2014-10-14",7.9192,8.0879,7.6884,7.8807,32276245.0],["2014-10-15",7.8807,7.88070821762085,7.5315,7.5907,36643773.0],["2014-10-16",7.5907,7.590692043304443,7.0669,7.0876,40317152.0],["2014-10-17",7.0876,7.425,7.0876,7.3983,41219976.0],["2014-10-20",7.3983,8.1382,7.398334980010986,8.1382,75244950.0],["2014-10-21",8.1382,8.13817024230957,7.7978,7.8126,51922262.0],["2014-10-22",7.8126,7.9843,7.5285,7.5729,41648109.0],["2014-10-23",7.5729,7.6351,7.3362,7.5937,27680717.0],["2014-10-24",7.5937,7.6351,7.3835,7.4516,16610578.0],["2014-10-27",7.4516,7.6765,7.425,7.6469,16091496.0],["2014-10-28",7.6469,7.9784,7.646920204162598,7.9399,23957006.0],["2014-10-29",7.9399,8.7004,7.93989372253418,8.5584,65870416.0],["2014-10-30",8.5584,8.7004,8.4252,8.5199,30725405.0],["2014-10-31",8.5199,8.6768,8.3187,8.4607,23809180.0],["2014-11-03",8.4607,8.6057,8.3927,8.4193,21206047.0],["2014-11-04",8.4193,8.5258,8.2861,8.4637,19961142.0],["2014-11-05",8.4637,8.4874,8.209193229675293,8.2092,19311401.0],["2014-11-06",8.2092,8.2536,8.0257,8.1648,17430936.0],["2014-11-07",8.1648,8.3779,8.0671,8.0938,17940178.0],["2014-11-10",8.0938,8.15,7.7712,7.8689,28922104.0],["2014-11-11",7.8689,7.9073,7.5463,7.5848,23935186.0],["2014-11-12",7.5848,7.8274,7.5049,7.7031,21543410.0],["2014-11-13",7.7031,7.7061,7.2089,7.3155,25539167.0],["2014-11-14",7.3155,7.4723,7.2563,7.351,18656403.0],["2014-11-17",7.351,7.6469,7.2504,7.5138,19090727.0],["2014-11-18",7.5138,7.5848,7.4013,7.4901,9066326.0],["2014-11-19",7.4901,7.7683,7.4871,7.7061,16548323.0],["2014-11-20",7.7061,7.7061076164245605,7.567,7.6469,9174197.0],["2014-11-21",7.6469,7.6824,7.5019,7.6203,14191375.0],["2014-11-24",7.6203,7.7535,7.6055,7.6795,22979538.0],["2014-11-25",7.6795,7.7978,7.6617,7.7298,15899363.0],["2014-11-26",7.7298,7.8866,7.6499,7.7949,25522056.0],["2014-11-27",7.7949,7.8985,7.7268,7.8422,27940148.0],["2014-11-28",7.8422,7.8689,7.4575,7.4871,34808191.0],["2014-12-01",7.4871,7.487114906311035,7.0846,7.1793,34350106.0],["2014-12-02",7.1793,7.3687,7.17934513092041,7.2829,23511199.0],["2014-12-03",7.2829,7.5108,7.0521,7.5019,35165919.0],["2014-12-04",7.5019,7.7801,7.501913070678711,7.638,32181812.0],["2014-12-05",7.638,8.2122,7.3569,8.1885,71638070.0],["2014-12-08",8.1885,8.9816,8.188478469848633,8.8484,80908586.0],["2014-12-09",8.8484,8.848410606384277,7.963569641113281,7.9636,69923973.0],["2014-12-10",7.9636,8.2684,7.6203,8.079,36271316.0],["2014-12-11",8.079,8.2536,7.7978,7.9902,28874939.0],["2014-12-12",7.9902,7.990203857421875,7.8452,7.9192,19126213.0],["2014-12-15",7.9192,7.9754,7.4782,7.8689,28004636.0],["2014-12-16",7.8689,8.0997,7.8363,7.8955,22805426.0],["2014-12-17",7.8955,7.895503997802734,7.6203,7.6676,20271976.0],["2014-12-18",7.6676,8.0612,7.638,7.8866,24677051.0],["2014-12-19",7.8866,7.88662576675415,7.4575,7.6055,27797250.0],["2014-12-22",7.6055,7.6588,6.9544,7.0639,32124058.0],["2014-12-23",7.0639,7.2267,6.7414,6.7769,23239465.0],["2014-12-24",6.7769,7.0639,6.7768754959106445,7.0166,16224528.0],["2014-12-25",7.0166,7.1764,6.9899,7.1468,12710611.0],["2014-12-26",7.1468,7.2237,7.0432,7.1734,14157261.0],["2014-12-29",7.1734,7.173426151275635,6.8893,6.9692,17569704.0],["2014-12-30",6.9692,6.9899,6.6052,6.7029,22998983.0],["2014-12-31",6.7029,7.0432,6.702892303466797,6.9485,16159478.0],["2015-01-05",6.9485,7.0077,6.7858,6.91,21545652.0],["2015-01-06",6.91,7.277,6.8509,7.2474,27428489.0],["2015-01-07",7.2474,7.247409820556641,7.0491,7.1409,16972442.0],["2015-01-08",7.1409,7.2504,7.0403,7.0432,11985149.0],["2015-01-09",7.0432,7.2385,7.0166,7.132,16774204.0],["2015-01-12",7.132,7.2563,7.0669,7.1024,13508101.0],["2015-01-13",7.1024,7.2948,7.0462,7.1941,19201001.0],["2015-01-14",7.1941,7.2859,7.135,7.1793,14869269.0],["2015-01-15",7.1793,7.2415,7.1113,7.1912,16148955.0],["2015-01-16",7.1912,7.206,7.0698,7.1498,16003328.0],["2015-01-19",7.1498,7.2711,6.8686,7.0195,19936286.0],["2015-01-20",7.0195,7.4457,7.019540786743164,7.4279,24922533.0],["2015-01-21",7.4279,7.6469,7.4279,7.5049,26261331.0],["2015-01-22",7.5049,8.1974,7.4634,7.9724,47668957.0],["2015-01-23",7.9724,7.972445487976074,7.6913,7.7031,26145465.0],["2015-01-26",7.7031,7.8866,7.703146934509277,7.8363,17536815.0],["2015-01-27",7.8363,8.0316,7.7771,7.86,22904526.0],["2015-01-28",7.86,8.079,7.7446,7.7475,31142444.0],["2015-01-29",7.7475,7.9281,7.6262,7.783,19382166.0],["2015-01-30",7.783,7.9162,7.7535,7.8067,12391164.0],["2015-02-02",7.8067,7.9221,7.7091,7.8363,12208609.0],["2015-02-03",7.8363,8.0938,7.8274,8.0612,23220613.0],["2015-02-04",8.0612,8.1826,7.9192,7.9281,18667020.0],["2015-02-05",7.9281,7.9902,7.7387,7.7446,15922616.0],["2015-02-06",7.7446,7.8008,7.4516,7.4842,10883819.0],["2015-02-09",7.4842,7.7357,7.4723,7.5374,8315148.0],["2015-02-10",7.5374,7.7179,7.5108,7.6795,5753714.0],["2015-02-11",7.6795,7.8245,7.6499,7.8186,7215845.0],["2015-02-12",7.8186,7.863,7.7031,7.7712,7975238.0],["2015-02-13",7.7712,7.934,7.771213054656982,7.8955,11204837.0],["2015-02-16",7.8955,8.1056,7.895503997802734,8.0908,14629728.0],["2015-02-17",8.0908,8.1974,8.008,8.0257,10813713.0],["2015-02-25",8.0257,8.1293,7.9044,7.9606,10005159.0],["2015-02-26",7.9606,8.1352,7.9429,8.0612,11817678.0],["2015-02-27",8.0612,8.8159,8.061225891113281,8.4844,36151870.0],["2015-03-02",8.4844,8.6886,8.4844,8.6708,29162176.0],["2015-03-03",8.6708,8.9638,8.5288,8.7419,32598524.0],["2015-03-04",8.7419,8.9372,8.7004,8.881,20743053.0],["2015-03-05",8.881,8.9224,8.5318,8.5466,20477249.0],["2015-03-06",8.5466,8.6383,8.4075,8.4223,13595571.0],["2015-03-09",8.4223,8.5081,8.3098,8.5081,11025082.0],["2015-03-10",8.5081,8.5762,8.44,8.511,11957520.0],["2015-03-11",8.511,8.5466,8.2861,8.3453,10775757.0],["2015-03-12",8.3453,8.514,8.2329,8.2832,8830203.0],["2015-03-13",8.2832,8.5081,8.283178329467773,8.4045,16617384.0],["2015-03-16",8.4045,8.6294,8.3986,8.6057,36611533.0],["2015-03-17",8.6057,9.2331,8.5998,8.9757,44197997.0],["2015-03-18",8.9757,9.2331,8.8602,9.0763,30954549.0],["2015-03-19",9.0763,9.1295,8.9194,8.9964,20416665.0],["2015-03-20",8.9964,9.1236,8.8987,8.9461,28128655.0],["2015-03-23",8.9461,9.3752,8.878,9.1236,38661384.0],["2015-03-24",9.1236,9.2272,8.7537,9.0408,34821968.0],["2015-03-25",9.0408,9.3722,9.040767669677734,9.2805,40229713.0],["2015-03-26",9.2805,9.4699,9.026,9.242,31002123.0],["2015-03-27",9.242,9.3189,9.1088,9.2183,18372260.0],["2015-03-30",9.2183,9.5586,9.1828,9.5083,30536880.0],["2015-03-31",9.5083,9.8546,9.3959,9.6622,39065960.0],["2015-04-01",9.6622,10.4938,9.662225723266602,10.331,37196664.0],["2015-04-02",10.331,10.5056,10.1772,10.3399,32764325.0],["2015-04-03",10.3399,11.0975,10.1949,10.7779,30855038.0],["2015-04-07",10.7779,10.9199,10.5944,10.8134,26589094.0],["2015-04-08",10.8134,10.8312,10.1742,10.3281,32636277.0],["2015-04-09",10.3281,10.4405,9.8457,10.1949,25501107.0],["2015-04-10",10.1949,10.698,10.19490909576416,10.5056,25857063.0],["2015-04-13",10.5056,10.6329,10.4464,10.5589,26915575.0],["2015-04-14",10.5589,11.0324,10.5056,10.7453,34488705.0],["2015-04-15",10.7453,10.745343208312988,9.9789,10.1002,32881886.0],["2015-04-16",10.1002,10.3784,9.8635,10.1505,20980173.0],["2015-04-17",10.1505,10.5796,10.150516510009766,10.3577,31492971.0],["2015-04-20",10.3577,10.7069,10.0617,10.1239,41249695.0],["2015-04-21",10.1239,10.8844,10.123882293701172,10.846,44021074.0],["2015-04-22",10.846,11.5384,10.845961570739746,11.4319,39330577.0],["2015-04-23",11.4319,11.431910514831543,11.0975,11.2751,25677012.0],["2015-04-24",11.2751,12.1925,11.062,11.568,35271748.0],["2015-04-27",11.568,12.3079,11.568037986755371,11.7574,36591137.0],["2015-04-28",11.7574,11.757434844970703,11.0087,11.0827,31134253.0],["2015-04-29",11.0827,11.3994,10.9969,11.2987,25045147.0],["2015-04-30",11.2987,11.6331,11.2484,11.3638,22218976.0],["2015-05-04",11.3638,11.7752,11.0383,11.7752,31355249.0],["2015-05-05",11.7752,11.8373,11.2336,11.3846,28467599.0],["2015-05-06",11.3846,11.8314,11.3076,11.3846,29452768.0],["2015-05-07",11.3846,11.4349,11.0383,11.0857,17953543.0],["2015-05-08",11.0857,11.7101,11.0413,11.7042,29763532.0],["2015-05-11",11.7042,12.6393,11.704166412353516,12.2487,43884453.0],["2015-05-12",12.2487,13.314,12.0208,13.1394,54731348.0],["2015-05-13",13.1394,13.139445304870605,12.444,12.663,35499770.0],["2015-05-14",12.663,13.0803,12.612683296203613,12.6127,23939492.0],["2015-05-15",12.6127,12.9619,12.4026,12.7902,25974758.0],["2015-05-18",12.7902,13.3407,12.518,13.3259,32441898.0],["2015-05-19",13.3259,13.465,12.9767,13.2578,20294512.0],["2015-05-20",13.2578,13.9977,13.169,13.2016,30699433.0],["2015-05-21",13.2016,13.7461,13.201591491699219,13.7076,21385305.0],["2015-05-22",13.7076,14.264,13.4087,13.9237,29593674.0],["2015-05-25",13.9237,14.7908,13.5538,14.5362,37028704.0],["2015-05-26",14.5362,15.9804,14.4356,15.9656,46126197.0],["2015-05-27",15.9656,16.5664,15.3737,15.7969,44416351.0],["2015-05-28",15.7969,16.4746,14.2166,14.2255,39522968.0],["2015-05-29",14.2255,15.4181,13.8142,15.3619,37404625.0],["2015-06-01",15.3619,16.89780044555664,15.361906051635742,16.8978,38319319.0],["2015-06-02",16.8978,18.5876,16.89780044555664,18.5876,42639295.0],["2015-06-03",18.5876,19.6825,18.2568,18.515,42372807.0],["2015-06-04",18.515,18.51495933532715,16.6654,17.4129,41475613.0],["2015-06-05",17.4129,18.5689,17.2781,17.7212,38160068.0],["2015-06-08",17.7212,17.725,16.3225,16.781,29764457.0],["2015-06-09",16.781,17.2164,16.5691,16.8272,22141709.0],["2015-06-10",16.8272,17.3243,16.3186,17.0661,29158875.0],["2015-06-11",17.0661,18.4572,16.7656,18.303,37175741.0],["2015-06-12",18.303,18.4495,17.8021,17.8753,32548690.0],["2015-06-15",17.8753,18.4841,17.6865,17.8252,39100527.0],["2015-06-16",17.8252,17.825227737426758,16.0412,16.0489,44428956.0],["2015-06-17",16.0489,16.1799,14.5654,16.1067,34868759.0],["2015-06-18",16.1067,16.106666564941406,14.8158,15.0085,25138264.0],["2015-06-19",15.0085,15.1511,13.9488,14.5191,23104335.0],["2015-06-23",14.5191,15.7868,13.4864,15.6289,27938097.0],["2015-06-24",15.6289,16.1413,15.2589,15.7791,33963038.0],["2015-06-25",15.7791,16.0296,14.6424,14.9507,25438498.0],["2015-06-26",14.9507,14.950687408447266,13.4556,13.4556,23203399.0],["2015-06-29",13.4556,13.7947,12.1108,12.1108,34793910.0],["2015-06-30",12.1108,12.8314,10.9009,12.7158,40586796.0],["2015-07-01",12.7158,13.1859,11.4442,11.4442,33204174.0],["2015-07-02",11.4442,11.5637,10.299789428710938,10.2998,36791153.0],["2015-07-03",10.2998,10.8238,9.271,9.402,49691631.0],["2015-07-06",9.402,10.3422,8.4772,9.637,54676748.0],["2015-07-07",9.637,9.637028694152832,8.6737,8.6737,36503788.0],["2015-07-08",8.6737,9.479,7.8067,9.2902,132004924.0],["2015-07-09",9.2902,10.2189,9.29023265838623,10.2189,37881060.0],["2015-07-10",10.2189,11.24,10.21886920928955,11.24,4213985.0],["2015-07-13",11.24,12.365141868591309,11.239986419677734,12.3651,2661191.0],["2015-07-14",12.3651,13.602042198181152,12.365141868591309,13.602,44663242.0],["2015-07-15",13.602,14.8158,13.1011,14.0837,115689916.0],["2015-07-16",14.0837,15.494,12.8237,15.494,85096802.0],["2015-07-17",15.494,17.043010711669922,15.493995666503906,17.043,53993925.0],["2015-07-20",17.043,18.7462,17.043010711669922,18.7423,136164660.0],["2015-07-21",18.7423,18.74230194091797,17.3821,17.7867,98396708.0],["2015-07-22",17.7867,19.4937,17.5709,18.3339,110177155.0],["2015-07-23",18.3339,19.1507,17.2241,18.5034,93718147.0],["2015-07-24",18.5034,20.353,18.1181,19.9599,133161139.0],["2015-07-27",19.9599,20.2682,17.9639,17.9639,104143926.0],["2015-07-28",17.9639,18.9118,16.1683,17.332,103879587.0],["2015-07-29",17.332,19.066,17.2511,19.066,102630694.0],["2015-07-30",19.066,20.9733,19.06597900390625,20.4609,141191317.0],["2015-07-31",20.4609,20.46086311340332,18.414772033691406,18.4148,117797404.0],["2015-08-03",18.4148,18.414772033691406,16.5729,16.5729,56409599.0],["2015-08-04",16.5729,18.229820251464844,16.1914,18.2298,108562540.0],["2015-08-05",18.2298,19.1507,17.3243,18.0102,125541038.0],["2015-08-06",18.0102,18.068,16.7656,16.9544,65817307.0],["2015-08-07",16.9544,17.7096,16.95438575744629,17.6094,56492276.0],["2015-08-10",17.6094,19.2663,17.5709,18.9774,82880556.0],["2015-08-11",18.9774,19.2509,17.9948,18.4302,82562506.0],["2015-08-12",18.4302,19.8405,18.303,18.3223,79324981.0],["2015-08-13",18.3223,18.4957,17.2935,18.4841,63881824.0],["2015-08-14",18.4841,19.1161,17.7327,18.4995,65509980.0],["2015-08-17",18.4995,20.2297,17.9871,19.459,102200683.0],["2015-08-18",19.459,19.45901107788086,17.5131,17.5131,86270142.0],["2015-08-19",17.5131,17.7828,15.7946,17.3628,57587226.0],["2015-08-20",17.3628,17.36283302307129,15.7946,15.7984,41081352.0],["2015-08-21",15.7984,16.7232,15.0316,15.2166,47265674.0],["2015-08-24",15.2166,15.216560363769531,13.6945,13.6945,23248902.0],["2015-08-25",13.6945,13.6945219039917,12.3266,12.3266,40263054.0],["2015-08-26",12.3266,12.7851,11.093561172485352,11.0936,64481818.0],["2015-08-27",11.0936,12.203304290771484,11.093561172485352,12.2033,31074466.0],["2015-08-28",12.2033,13.4248,12.203304290771484,13.4248,2576432.0],["2015-08-31",13.4248,14.765727996826172,13.424792289733887,14.7657,139644104.0],["2015-09-01",14.7657,14.765727996826172,13.2899,13.2899,101662718.0],["2015-09-02",13.2899,13.9758,11.9605,12.5347,86476883.0],["2015-09-07",12.5347,13.6791,11.2824,11.4635,97858621.0],["2015-09-08",11.4635,12.6118,10.7044,12.5617,72951606.0],["2015-09-09",12.5617,13.7408,12.3305,12.8699,123504405.0],["2015-09-10",12.8699,13.6329,12.2919,13.0395,102537038.0],["2015-09-11",13.0395,13.1782,12.6195,12.8391,49875478.0],["2015-09-14",12.8391,13.2475,11.555954933166504,11.556,63412204.0],["2015-09-15",11.556,11.555954933166504,10.399974822998047,10.4,54858430.0],["2015-09-16",10.4,11.4404,10.399974822998047,11.4404,62437992.0],["2015-09-17",11.4404,12.1725,11.1706,11.2323,78014823.0],["2015-09-18",11.2323,12.1185,11.232279777526855,11.8565,59542287.0],["2015-09-21",11.8565,13.043315887451172,11.5213,13.0433,74542926.0],["2015-09-22",13.0433,13.4672,12.6387,12.9663,75931493.0],["2015-09-23",12.9663,13.4672,12.5462,13.0857,60768256.0],["2015-09-24",13.0857,13.9488,13.085702896118164,13.3092,55687460.0],["2015-09-25",13.3092,13.3708,12.2919,12.527,45605274.0],["2015-09-28",12.527,12.947,12.2919,12.8584,34862312.0],["2015-09-29",12.8584,12.85836124420166,12.2919,12.4191,26220056.0],["2015-09-30",12.4191,13.6598,12.419086456298828,13.6483,78353501.0],["2015-10-08",13.6483,14.5962,13.648282051086426,14.0721,69060234.0],["2015-10-09",14.0721,14.8389,13.9142,14.1569,50048215.0],["2015-10-12",14.1569,15.0278,14.156912803649902,14.6424,61482700.0],["2015-10-13",14.6424,15.1819,14.4112,15.0509,48272757.0],["2015-10-14",15.0509,15.4747,14.3342,14.4883,47213830.0],["2015-10-15",14.4883,14.9892,14.3072,14.9545,40753614.0],["2015-10-16",14.9545,15.2243,14.6501,14.943,44597616.0],["2015-10-19",14.943,15.2975,14.4498,14.627,39011544.0],["2015-10-20",14.627,15.0817,14.5461,14.9892,39463093.0],["2015-10-21",14.9892,14.98922061920166,13.4902982711792,13.4903,62839668.0],["2015-10-22",13.4903,14.3496,13.3015,14.1415,44439676.0],["2015-10-23",14.1415,14.3958,13.7947,14.2455,47126435.0],["2015-10-26",14.2455,15.1164,13.9912,14.8351,57270459.0],["2015-10-27",14.8351,16.1837,14.3265,15.9525,78929629.0],["2015-10-28",15.9525,16.0951,14.9931,15.1048,62735261.0],["2015-10-29",15.1048,15.9448,15.104815483093262,15.4516,46980117.0],["2015-10-30",15.4516,15.7907,14.9314,15.2859,37485261.0],["2015-11-02",15.2859,15.6289,14.8466,14.9545,34612788.0],["2015-11-03",14.9545,15.5556,14.943,15.4478,35625089.0],["2015-11-04",15.4478,16.2955,15.44775676727295,16.1837,45478106.0],["2015-11-05",16.1837,16.2492,15.5634,15.7984,51919977.0],["2015-11-06",15.7984,16.3379,15.6828,16.0913,49257524.0],["2015-11-09",16.0913,16.091251373291016,15.3013,15.783,65961467.0],["2015-11-10",15.783,15.9872,15.5017,15.7098,40289561.0],["2015-11-11",15.7098,15.8832,15.4131,15.7791,37490209.0],["2015-11-12",15.7791,16.5575,15.779136657714844,16.2993,65470324.0],["2015-11-13",16.2993,16.299331665039062,15.4131,15.5672,42303876.0],["2015-11-16",15.5672,15.7599,15.0355,15.7445,26048003.0],["2015-11-17",15.7445,16.5459,15.6635,15.7445,49647001.0],["2015-11-18",15.7445,16.1144,15.4131,15.4285,29038138.0],["2015-11-19",15.4285,15.9333,15.336,15.8639,22530022.0],["2015-11-20",15.8639,16.3224,15.86391544342041,15.9911,39385841.0],["2015-11-23",15.9911,16.4727,15.7445,15.7946,35513849.0],["2015-11-24",15.7946,15.9063,15.4323,15.7445,20826130.0],["2015-11-25",15.7445,16.176,15.744457244873047,15.9641,32845945.0],["2015-11-26",15.9641,17.5594,15.5094,17.0122,94796371.0],["2015-11-27",17.0122,17.5516,15.8408,16.0219,82984234.0],["2015-11-30",16.0219,16.3456,14.7966,15.6057,48116485.0],["2015-12-01",15.6057,16.1837,15.4169,15.7021,33055139.0],["2015-12-02",15.7021,15.702075004577637,14.7927,15.2166,26987372.0],["2015-12-03",15.2166,15.6019,14.943,15.4323,30422011.0],["2015-12-04",15.4323,15.43234634399414,14.8582,14.9545,33225827.0],["2015-12-07",14.9545,15.2358,14.7426,15.0778,20882793.0],["2015-12-08",15.0778,15.2204,14.654,14.9314,25471901.0],["2015-12-09",14.9314,15.3283,14.7888,15.0278,28415191.0],["2015-12-10",15.0278,15.2435,14.758,14.758,21410099.0],["2015-12-11",14.758,14.9006,14.6077,14.7195,14520738.0],["2015-12-14",14.7195,15.1588,14.3997,15.0586,19386000.0],["2015-12-15",15.0586,15.1703,14.9815,15.0432,19973750.0],["2015-12-16",15.0432,15.3167,14.9622,15.1626,22789631.0],["2015-12-17",15.1626,15.4169,15.162615776062012,15.3283,29258003.0],["2015-12-18",15.3283,15.4516,15.0933,15.1395,23514914.0],["2015-12-21",15.1395,15.6057,15.0239,15.4323,27832448.0],["2015-12-22",15.4323,15.5287,15.1356,15.3745,22885518.0],["2015-12-23",15.3745,15.5133,15.0662841796875,15.0663,22003911.0],["2015-12-24",15.0663,15.1048,14.5654,14.7041,18409843.0],["2015-12-25",14.7041,14.7041,14.704076766967773,14.7041,0.0],["2015-12-28",14.7041,14.9353,14.488292694091797,14.4883,16004113.0],["2015-12-29",14.4883,14.5962,14.392,14.5499,10535197.0],["2015-12-30",14.5499,15.0046,14.5499,14.8505,19912166.0],["2015-12-31",14.8505,15.0162,14.6232,14.627,14563269.0],["2016-01-04",14.627,15.1395,13.2938,13.4749,20556752.0],["2016-01-05",13.4749,14.1376,12.8237,14.0105,27740017.0],["2016-01-06",14.0105,14.6347,13.8718,14.4729,25409884.0],["2016-01-07",14.4729,14.472881317138672,13.0472,13.1435,6727484.0],["2016-01-08",13.1435,13.8024,12.5617,13.2475,18837647.0],["2016-01-11",13.2475,13.247538566589355,11.922,11.922,25733136.0],["2016-01-12",11.922,12.0877,11.4673,11.6638,20782416.0],["2016-01-13",11.6638,12.2919,11.5598,11.5983,21980643.0],["2016-01-14",11.5983,12.396,11.1937,12.2187,24833616.0],["2016-01-15",12.2187,12.6349,11.791,12.0222,27647628.0],["2016-01-18",12.0222,12.369,11.7371,12.3613,21203867.0],["2016-01-19",12.3613,12.9085,12.1378,12.7158,22169377.0],["2016-01-20",12.7158,12.8314,12.2418,12.3767,22930704.0],["2016-01-21",12.3767,12.4268,11.6561,11.687,19977862.0],["2016-01-22",11.687,12.1455,11.4442,12.0068,21261261.0],["2016-01-25",12.0068,12.4384,12.006786346435547,12.1879,15119603.0],["2016-01-26",12.1879,12.2495,11.0204,11.1745,17136814.0],["2016-01-27",11.1745,11.3633,10.1341,11.2515,23647952.0],["2016-01-28",11.2515,11.251545906066895,10.3961,10.6158,15643052.0],["2016-01-29",10.6158,11.2631,10.4539,11.2515,18135250.0],["2016-02-01",11.2515,11.4404,10.7892,10.9857,15645248.0],["2016-02-02",10.9857,12.0839,10.98567008972168,12.0839,15731242.0],["2016-02-03",12.0839,12.9085,12.083854675292969,12.7158,53540344.0],["2016-02-04",12.7158,13.3092,12.4384,12.8391,38382328.0],["2016-02-05",12.8391,12.9085,12.5347,12.5848,18009447.0],["2016-02-15",12.5848,13.0934,12.0222,12.816,23773549.0],["2016-02-16",12.816,13.3092,12.7235,13.1743,26931340.0],["2016-02-17",13.1743,13.6791,13.0626,13.5712,34002857.0],["2016-02-18",13.5712,13.7022,13.105,13.1551,23959090.0],["2016-02-19",13.1551,13.2707,12.947,13.0626,18475807.0],["2016-02-22",13.0626,13.313,13.062585830688477,13.236,16471498.0],["2016-02-23",13.236,13.235980987548828,12.789,12.92,14967289.0],["2016-02-24",12.92,13.105,12.6503,12.9701,15023839.0],["2016-02-25",12.9701,12.970105171203613,11.6716,11.6754,23954051.0],["2016-02-26",11.6754,12.1224,11.6561,12.0222,19204471.0],["2016-02-29",12.0222,12.0415,11.1822,11.7525,17198541.0],["2016-03-01",11.7525,12.2495,11.5637,12.08,17875409.0],["2016-03-02",12.08,12.7158,11.9528,12.685,20372469.0],["2016-03-03",12.685,12.8815,12.4846,12.5154,22815252.0],["2016-03-04",12.5154,12.7736,11.7062,12.3112,25218252.0],["2016-03-07",12.3112,12.4499,12.0993,12.2341,18619549.0],["2016-03-08",12.2341,12.234130859375,11.5598,12.0299,14997092.0],["2016-03-09",12.0299,12.238,11.6561,11.7525,12407197.0],["2016-03-10",11.7525,11.8527,11.5675,11.5752,9142318.0],["2016-03-11",11.5752,11.6985,11.4635,11.6446,10558092.0],["2016-03-14",11.6446,12.2727,11.64458179473877,12.08,21328165.0],["2016-03-15",12.08,12.1378,11.8989,11.9721,11566420.0],["2016-03-16",11.9721,12.1224,11.6677,11.7178,9762672.0],["2016-03-17",11.7178,12.4306,11.717792510986328,12.2534,18925399.0],["2016-03-18",12.2534,12.8545,12.253396987915039,12.7196,27449700.0],["2016-03-21",12.7196,12.9778,12.7196,12.9123,26439430.0],["2016-03-22",12.9123,14.2032,12.6888,13.6753,66093112.0],["2016-03-23",13.6753,13.675253868103027,13.0896,13.4286,36269166.0],["2016-03-24",13.4286,13.7176,13.2167,13.2167,33682667.0],["2016-03-25",13.2167,13.4286,12.9971,13.2052,17822940.0],["2016-03-28",13.2052,13.6637,12.947,13.0433,21952983.0],["2016-03-29",13.0433,13.0973,12.5925,12.7004,18040610.0],["2016-03-30",12.7004,13.972,12.700376510620117,13.8564,57267981.0],["2016-03-31",13.8564,13.9874,13.5442,13.7754,40691823.0],["2016-04-01",13.7754,13.9026,13.471,13.7022,23363909.0],["2016-04-05",13.7022,14.4883,13.6984,14.1107,34580069.0],["2016-04-06",14.1107,14.2494,13.9681,14.1839,21209041.0],["2016-04-07",14.1839,14.1839,13.6984,13.7176,19331869.0],["2016-04-08",13.7176,13.71763801574707,13.263,13.4864,17274194.0],["2016-04-11",13.4864,13.8602,13.486443519592285,13.6521,14269781.0],["2016-04-12",13.6521,13.7639,13.4171,13.7176,13079127.0],["2016-04-13",13.7176,14.0991,13.6059,13.8371,26211747.0],["2016-04-14",13.8371,13.9989,13.6868,13.8487,14756521.0],["2016-04-15",13.8487,14.9545,13.848650932312012,14.338,48849673.0],["2016-04-18",14.338,14.7156,14.1261,14.4074,33626375.0],["2016-04-19",14.4074,14.6309,14.0529,14.1068,27887086.0],["2016-04-20",14.1068,14.5076,13.3439,14.1338,37662196.0],["2016-04-21",14.1338,14.133792877197266,13.602,13.7292,19753201.0],["2016-04-22",13.7292,13.9681,13.6059,13.8101,12323135.0],["2016-04-25",13.8101,13.810118675231934,13.4402,13.5481,15028018.0],["2016-04-26",13.5481,13.7485,13.4941,13.7061,11583479.0],["2016-04-27",13.7061,14.1376,13.683,14.103,21927354.0],["2016-04-28",14.103,14.1261,13.6637,14.0644,13107810.0],["2016-04-29",14.0644,14.3958,13.8833,14.2263,20825205.0],["2016-05-03",14.2263,14.5731,14.0683,14.5499,24267198.0],["2016-05-04",14.5499,14.8312,14.4189,14.5268,22816416.0],["2016-05-05",14.5268,14.9738,14.4498,14.6232,22213340.0],["2016-05-06",14.6232,14.8004,13.9488,13.9527,23583485.0],["2016-05-09",13.9527,14.3303,13.7947,13.7947,21559928.0],["2016-05-10",13.7947,14.1723,13.7523,14.0066,17483150.0],["2016-05-11",14.0066,14.4382,13.8332,14.2494,22747052.0],["2016-05-12",14.2494,14.7503,13.9951,14.7311,27134303.0],["2016-05-13",14.7311,14.8967,14.5538,14.6347,20403366.0],["2016-05-16",14.6347,15.2667,14.4921,15.2435,29418498.0],["2016-05-17",15.2435,15.4054,14.943,14.9622,24720001.0],["2016-05-18",14.9622,14.962244987487793,14.2609,14.5268,21059219.0],["2016-05-19",14.5268,15.02,14.4729,14.9777,21349579.0],["2016-05-20",14.9777,15.2898,14.758,14.8544,21780790.0],["2016-05-23",14.8544,15.2474,14.758,15.1626,18179179.0],["2016-05-24",15.1626,15.162615776062012,14.7233,14.8004,12692345.0],["2016-05-25",14.8004,15.047,14.5191,14.6424,12303552.0],["2016-05-26",14.6424,15.0046,14.4035,14.9892,14085481.0],["2016-05-27",14.9892,15.2589,14.9122,15.0162,16877428.0],["2016-05-30",15.0162,15.016190528869629,14.5692,14.6347,11922562.0],["2016-05-31",14.6347,15.446,14.634716033935547,15.3688,24433540.0],["2016-06-01",15.3688,16.4467,15.368770599365234,15.8787,35647081.0],["2016-06-02",15.8787,16.0487,15.6894,15.8131,14030514.0],["2016-06-03",15.8131,16.4119,15.813068389892578,16.1337,23798877.0],["2016-06-06",16.1337,16.8137,16.13372802734375,16.4776,24705398.0],["2016-06-07",16.4776,16.5471,16.1144,16.4814,14957120.0],["2016-06-08",16.4814,16.481443405151367,15.9174,16.2265,17943048.0],["2016-06-13",16.2265,16.8832,15.8015,15.8208,23633962.0],["2016-06-14",15.8208,16.0333,15.4422,15.8401,18530393.0],["2016-06-15",15.8401,16.806,15.6083,16.7982,24090699.0],["2016-06-16",16.7982,16.9798,16.3849,16.6321,23287636.0],["2016-06-17",16.6321,16.8639,16.381,16.6051,16758108.0],["2016-06-20",16.6051,16.9064,16.4119,16.8755,14869921.0],["2016-06-21",16.8755,17.3391,16.4428,16.5394,22046636.0],["2016-06-22",16.5394,16.6089,16.2458,16.5896,14526565.0],["2016-06-23",16.5896,16.6708,16.3424,16.5355,12150976.0],["2016-06-24",16.5355,16.7673,15.8324,16.2265,18139717.0],["2016-06-27",16.2265,17.1035,16.211,17.0339,21808914.0],["2016-06-28",17.0339,17.0687,16.6939,16.891,19027161.0],["2016-06-29",16.891,17.0571,16.6823,16.7287,14153549.0],["2016-06-30",16.7287,16.8253,16.5008,16.7364,12171004.0],["2016-07-01",16.7364,16.9837,16.5008,16.5394,19063647.0],["2016-07-04",16.5394,16.9798,16.3501,16.9141,23038413.0],["2016-07-05",16.9141,17.3662,16.5742,16.6283,36986095.0],["2016-07-06",16.6283,16.6901,16.4158,16.4814,19027107.0],["2016-07-07",16.4814,16.6437,16.4196,16.4969,14251061.0],["2016-07-08",16.4969,16.8446,16.3385,16.5819,17560731.0],["2016-07-11",16.5819,17.0687,16.581892013549805,16.748,24739591.0],["2016-07-12",16.748,16.9412,16.5471,16.8098,17143326.0],["2016-07-13",16.8098,17.5671,16.8098,17.4628,37204233.0],["2016-07-14",17.4628,17.462757110595703,16.8446,16.9412,32523464.0],["2016-07-15",16.9412,17.0069,16.5664,16.6592,17991546.0],["2016-07-18",16.6592,16.8098,16.5548,16.6051,12674953.0],["2016-07-19",16.6051,16.6592,16.1299,16.381,15947611.0],["2016-07-20",16.381,16.5317,16.269,16.4158,8064357.0],["2016-07-21",16.4158,16.5742,16.3115,16.4351,7644631.0],["2016-07-22",16.4351,16.6051,15.8362,15.9521,18634795.0],["2016-07-25",15.9521,16.0874,15.759,15.8324,13845976.0],["2016-07-26",15.8324,16.3346,15.832386016845703,16.2496,14093097.0],["2016-07-27",16.2496,16.3887,15.2992,15.7165,20868328.0],["2016-07-28",15.7165,16.5355,15.716479301452637,16.2458,30402693.0],["2016-07-29",16.2458,16.5239,16.1337,16.3733,15447228.0],["2016-08-01",16.3733,16.6746,16.0642,16.5433,17429134.0],["2016-08-02",16.5433,16.6051,16.323,16.578,10995062.0],["2016-08-03",16.578,16.6437,16.3578,16.466,9545816.0],["2016-08-04",16.466,16.6592,16.3539,16.5935,9687350.0],["2016-08-05",16.5935,16.6437,16.4583,16.466,7714877.0],["2016-08-08",16.466,17.1923,16.381,17.0996,23790496.0],["2016-08-09",17.0996,17.099592208862305,16.6978,16.7673,22218945.0],["2016-08-10",16.7673,16.9219,16.6553,16.7287,11017506.0],["2016-08-11",16.7287,16.728700637817383,16.3037,16.3655,12996423.0],["2016-08-12",16.3655,16.5433,16.3385,16.4737,6719463.0],["2016-08-15",16.4737,16.8214,16.3617,16.7287,19570281.0],["2016-08-16",16.7287,16.8446,16.6823,16.8021,12794480.0],["2016-08-17",16.8021,17.0764,16.663,16.8291,15288420.0],["2016-08-18",16.8291,16.8678,16.5394,16.6321,9665829.0],["2016-08-19",16.6321,16.636,16.3926,16.4737,10074643.0],["2016-08-22",16.4737,16.5973,16.2728,16.3037,8295089.0],["2016-08-23",16.3037,16.4583,16.2187,16.3037,7144922.0],["2016-08-24",16.3037,16.5587,16.2651,16.3269,7357751.0],["2016-08-25",16.3269,16.326906204223633,16.0796,16.1878,7897513.0],["2016-08-26",16.1878,16.3655,16.06805419921875,16.0681,10153684.0],["2016-08-29",16.0681,16.2574,15.7744,15.8324,15378564.0],["2016-08-30",15.8324,16.1299,15.7938,15.9831,10826827.0],["2016-08-31",15.9831,16.0681,15.8015,15.9676,6873575.0],["2016-09-01",15.9676,15.96760368347168,15.3224,15.5156,24225190.0],["2016-09-02",15.5156,15.515583038330078,14.9979,15.164,26458190.0],["2016-09-05",15.164,15.4267,15.0249,15.361,13181217.0],["2016-09-06",15.361,15.8556,15.2992,15.786,15355384.0],["2016-09-07",15.786,15.9174,15.7088,15.8285,11550556.0],["2016-09-08",15.8285,15.8942,15.7088,15.7744,6687494.0],["2016-09-09",15.7744,15.8401,15.3958,15.419,11964649.0],["2016-09-12",15.419,15.4847,15.1099,15.2451,11265375.0],["2016-09-13",15.2451,15.674,15.2374,15.3958,8964400.0],["2016-09-14",15.3958,15.4847,15.2181,15.2799,5519094.0],["2016-09-19",15.2799,15.5117,15.279913902282715,15.3997,5976665.0],["2016-09-20",15.3997,15.5929,15.3417,15.4847,7469719.0],["2016-09-21",15.4847,15.6276,15.4035,15.5233,6448663.0],["2016-09-22",15.5233,15.6315,15.5001,15.5001,6336916.0],["2016-09-23",15.5001,15.504,15.2451,15.2992,9790219.0],["2016-09-26",15.2992,15.361,15.0983,15.1563,8132448.0],["2016-09-27",15.1563,15.334,15.1447,15.2722,4875881.0],["2016-09-28",15.2722,15.589,15.2297,15.5272,10351245.0],["2016-09-29",15.5272,15.5504,15.4074,15.531,7109195.0],["2016-09-30",15.531,15.6817,15.4538,15.5929,7326174.0],["2016-10-10",15.5929,15.9521,15.5735,15.9367,12064671.0],["2016-10-11",15.9367,16.014,15.8401,15.9367,7594587.0],["2016-10-12",15.9367,15.9367,15.6933,15.8208,6492857.0],["2016-10-13",15.8208,15.8903,15.6624,15.6856,8399018.0],["2016-10-14",15.6856,15.7551,15.4344,15.4654,9308620.0],["2016-10-17",15.4654,15.6431,15.4113,15.4499,8128882.0],["2016-10-18",15.4499,15.7628,15.3804,15.7474,9623290.0],["2016-10-19",15.7474,15.786,15.5504,15.7744,10174102.0],["2016-10-20",15.7744,15.929,15.759,15.8015,12361647.0],["2016-10-21",15.8015,15.8015,15.3997,15.4499,11504128.0],["2016-10-24",15.4499,15.5697,15.3688,15.5156,8280387.0],["2016-10-25",15.5156,15.5658,15.3842,15.3842,9749247.0],["2016-10-26",15.3842,15.4731,15.2413,15.2606,8157310.0],["2016-10-27",15.2606,15.4344,15.1911,15.3688,7198758.0],["2016-10-28",15.3688,15.4847,15.1756,15.2413,22663793.0],["2016-10-31",15.2413,15.241276741027832,14.7777,14.8472,18581624.0],["2016-11-01",14.8472,15.0867,14.8279,15.0327,8604903.0],["2016-11-02",15.0327,15.1061,14.9129,14.994,6778895.0],["2016-11-03",14.994,15.1292,14.8202,15.0558,10829326.0],["2016-11-04",15.0558,15.2413,14.8858,15.0172,9605470.0],["2016-11-07",15.0172,15.0481,14.8395,14.9167,8631913.0],["2016-11-08",14.9167,15.1022,14.9052,14.9129,7463736.0],["2016-11-09",14.9129,14.9863,14.6038,14.7043,11403060.0],["2016-11-10",14.7043,14.8665,14.70425796508789,14.8008,12087546.0],["2016-11-11",14.8008,14.8163,14.6038,14.7429,11896666.0],["2016-11-14",14.7429,15.0442,14.742894172668457,14.9129,14003215.0],["2016-11-15",14.9129,14.9322,14.7468,14.8549,10217362.0],["2016-11-16",14.8549,14.9824,14.8511,14.9708,11916576.0],["2016-11-17",14.9708,14.9747,14.7815,14.882,7291340.0],["2016-11-18",14.882,14.9129,14.7854,14.8086,5104164.0],["2016-11-21",14.8086,14.808572769165039,14.2213,14.4222,27893320.0],["2016-11-22",14.4222,14.422226905822754,14.2406,14.3256,14101693.0],["2016-11-23",14.3256,14.5072,14.325640678405762,14.3952,13781526.0],["2016-11-24",14.3952,14.4531,14.302460670471191,14.3025,8149211.0],["2016-11-25",14.3025,14.6154,14.2522,14.5304,12860662.0],["2016-11-28",14.5304,14.8665,14.530405044555664,14.7506,15038925.0],["2016-11-29",14.7506,14.8974,14.6424,14.6772,10175505.0],["2016-11-30",14.6772,14.7197,14.5265,14.5304,7570639.0],["2016-12-01",14.5304,14.6309,14.457,14.4956,6870064.0],["2016-12-02",14.4956,14.5265,14.2754,14.2909,7918301.0],["2016-12-05",14.2909,14.739,14.1402,14.6347,15531297.0],["2016-12-06",14.6347,14.9902,14.6347,14.6618,13746225.0],["2016-12-07",14.6618,14.8704,14.661760330200195,14.8356,9450291.0],["2016-12-08",14.8356,14.8936,14.6424,14.6734,7347137.0],["2016-12-09",14.6734,14.8356,14.6463,14.6927,5722634.0],["2016-12-12",14.6927,14.7583,14.0436,14.1325,15091762.0],["2016-12-13",14.1325,14.5188,13.947,14.3681,8987998.0],["2016-12-14",14.3681,14.542,14.1093,14.3334,11427325.0],["2016-12-15",14.3334,14.5343,14.202,14.3295,12128981.0],["2016-12-16",14.3295,14.5072,14.32950496673584,14.3913,7574879.0],["2016-12-19",14.3913,14.4647,14.0977,14.1209,7863012.0],["2016-12-20",14.1209,14.2059,13.8891,13.9277,9227234.0],["2016-12-21",13.9277,14.0977,13.927706718444824,14.0938,7290916.0],["2016-12-22",14.0938,14.1016,13.8698,13.9586,7006998.0],["2016-12-23",13.9586,14.0359,13.6804,13.6998,8962509.0],["2016-12-26",13.6998,13.73453426361084,13.4757,13.7345,10523156.0],["2016-12-27",13.7345,13.8234,13.6611,13.7268,8470772.0],["2016-12-28",13.7268,13.9354,13.7268,13.8195,7918812.0],["2016-12-29",13.8195,14.2175,13.819531440734863,14.0166,19359870.0],["2016-12-30",14.0166,14.2677,14.016565322875977,14.0204,10690356.0],["2017-01-03",14.0204,14.9631,14.020430564880371,14.7931,30786567.0],["2017-01-04",14.7931,15.0404,14.6811,14.9322,21018668.0],["2017-01-05",14.9322,15.3147,14.7777,15.052,23407102.0],["2017-01-06",15.052,15.4345,14.967,14.9979,23792332.0],["2017-01-09",14.9979,15.4924,14.8936,15.4074,25760191.0],["2017-01-10",15.4074,15.7435,15.1447,15.2838,20097426.0],["2017-01-11",15.2838,15.5388,14.9129,14.994,14137521.0],["2017-01-12",14.994,15.2451,14.8781,14.9747,9278436.0],["2017-01-13",14.9747,15.0674,14.669487953186035,14.6695,11906260.0],["2017-01-16",14.6695,14.9902,14.0282,14.7429,15789491.0],["2017-01-17",14.7429,14.9708,14.6038,14.967,11152791.0],["2017-01-18",14.967,14.9863,14.7274,14.739,7778473.0],["2017-01-19",14.739,14.9824,14.6038,14.9786,11330180.0],["2017-01-20",14.9786,15.2142,14.8742,15.0867,9569523.0],["2017-01-23",15.0867,15.4847,14.9902,15.0288,12840459.0],["2017-01-24",15.0288,15.4422,14.9168,15.4151,16190242.0],["2017-01-25",15.4151,15.4924,15.2645,15.4151,10538812.0],["2017-01-26",15.4151,15.4692,15.2992,15.446,6172931.0],["2017-02-03",15.446,15.5658,15.2992,15.3379,7741194.0],["2017-02-06",15.3379,15.4229,15.1949,15.4074,8697205.0],["2017-02-07",15.4074,15.5581,15.2567,15.5504,13128013.0],["2017-02-08",15.5504,15.550352096557617,15.3224,15.5272,7873650.0],["2017-02-09",15.5272,15.6315,15.4074,15.4267,8909374.0],["2017-02-10",15.4267,15.4924,15.0249,15.0597,13837141.0],["2017-02-13",15.0597,15.2142,15.05969524383545,15.0945,7632283.0],["2017-02-14",15.0945,15.2838,14.9592,15.0558,10340681.0],["2017-02-15",15.0558,15.1408,14.8279,14.8395,8167803.0],["2017-02-16",14.8395,14.9786,14.8318,14.967,6703452.0],["2017-02-17",14.967,15.0288,14.7893,14.8743,7431012.0],["2017-02-20",14.8743,15.2992,14.874250411987305,15.1717,13776139.0],["2017-02-21",15.1717,15.2529,15.0288,15.1254,8769093.0],["2017-02-22",15.1254,15.125373840332031,14.9206,14.9786,9077409.0],["2017-02-23",14.9786,14.9863,14.7004,14.8704,16315600.0],["2017-02-24",14.8704,15.0674,14.8008,15.0597,11256980.0],["2017-02-27",15.0597,15.0751,14.7699,14.7854,8809864.0],["2017-02-28",14.7854,15.0597,14.7699,14.9361,8921514.0],["2017-03-01",14.9361,15.4306,14.8356,15.3765,23778527.0],["2017-03-02",15.3765,15.4074,15.1911,15.2992,11234260.0],["2017-03-03",15.2992,15.6663,15.249,15.504,22379419.0],["2017-03-06",15.504,15.6006,15.4344,15.5697,12170957.0],["2017-03-07",15.5697,15.5697,15.2529,15.3765,11582585.0],["2017-03-08",15.3765,15.5581,15.2838,15.3379,8317154.0],["2017-03-09",15.3379,15.3417,15.1447,15.2645,7536100.0],["2017-03-10",15.2645,15.4499,15.1911,15.3185,8587688.0],["2017-03-13",15.3185,15.8865,15.2413,15.8594,23820559.0],["2017-03-14",15.8594,15.859428405761719,15.6199,15.6894,14912746.0],["2017-03-15",15.6894,15.8015,15.5619,15.7049,9725970.0],["2017-03-16",15.7049,15.7899,15.3379,15.5581,22382998.0],["2017-03-17",15.5581,15.558080673217773,15.276,15.2876,16159924.0],["2017-03-20",15.2876,15.3688,15.1524,15.2876,8721875.0],["2017-03-21",15.2876,15.287636756896973,15.0674,15.222,12462744.0],["2017-03-22",15.222,15.22196102142334,15.0211,15.137,10739238.0],["2017-03-23",15.137,15.3958,15.1254,15.3263,12759717.0],["2017-03-24",15.3263,15.3804,15.2181,15.3533,9305977.0],["2017-03-27",15.3533,15.4035,15.2838,15.3688,13851351.0],["2017-03-28",15.3688,15.4345,15.1292,15.1331,11216867.0],["2017-03-29",15.1331,15.2915,15.1138,15.1524,8935811.0],["2017-03-30",15.1524,15.152420043945312,14.3025,14.5652,28894211.0],["2017-03-31",14.5652,14.6811,14.4956,14.6386,12850469.0],["2017-04-05",14.6386,15.052,14.5652,14.9708,10732651.0],["2017-04-06",14.9708,15.137,14.8858,15.0249,7453666.0],["2017-04-07",15.0249,15.5233,14.9515,15.3842,16715832.0],["2017-04-10",15.3842,15.4885,15.2258,15.2992,8227663.0],["2017-04-11",15.2992,15.956,15.2606,15.8324,31293880.0],["2017-04-12",15.8324,15.9521,15.4808,15.5272,16737905.0],["2017-04-13",15.5272,15.6392,15.2374,15.4151,10479962.0],["2017-04-14",15.4151,15.6083,15.0751,15.1254,10294295.0],["2017-04-17",15.1254,15.276,14.8781,15.1408,7766309.0],["2017-04-18",15.1408,15.2606,14.9631,14.9708,6807523.0],["2017-04-19",14.9708,15.1833,14.7777,15.1756,8214245.0],["2017-04-20",15.1756,15.2258,14.7468,14.9322,8719519.0],["2017-04-21",14.9322,15.0674,14.6849,14.7197,6648008.0],["2017-04-24",14.7197,14.8858,14.4879,14.6811,9901681.0],["2017-04-25",14.6811,14.824,14.5768,14.7004,7274479.0],["2017-04-26",14.7004,14.9399,14.6038,14.6386,8158677.0],["2017-04-27",14.6386,14.8395,14.4029,14.7854,9718217.0],["2017-04-28",14.7854,14.7854,14.3643,14.627,17692370.0],["2017-05-02",14.627,14.62699031829834,14.345,14.4377,11515525.0],["2017-05-03",14.4377,14.5497,14.3372,14.4763,6627095.0],["2017-05-04",14.4763,14.542,14.345,14.3681,7734936.0],["2017-05-05",14.3681,14.5265,14.0166,14.0397,15470140.0],["2017-05-08",14.0397,14.03974723815918,13.5684,13.8504,12738865.0],["2017-05-09",13.8504,14.2252,13.6959,14.2097,14073838.0],["2017-05-10",14.2097,14.3411,14.0629,14.117,9048390.0],["2017-05-11",14.117,14.2831,13.9084,14.1904,8456091.0],["2017-05-12",14.1904,14.190422058105469,10.8597,10.9797,7371183.0],["2017-05-15",10.9797,11.1501,10.8713,10.9371,8326992.0],["2017-05-16",10.9371,11.1694,10.8791,11.1268,8574790.0],["2017-05-17",11.1268,11.3127,11.126832962036133,11.2314,8243806.0],["2017-05-18",11.2314,11.231367111206055,10.9371,10.9371,10203296.0],["2017-05-19",10.9371,11.1501,10.9371,11.0571,6807911.0],["2017-05-22",11.0571,11.2662,10.9565,11.0571,10864009.0],["2017-05-23",11.0571,11.0959,10.7436,10.7784,12065142.0],["2017-05-24",10.7784,11.0262,10.399,10.8403,7557531.0],["2017-05-25",10.8403,10.9681,10.7242,10.7784,10618461.0],["2017-05-26",10.7784,10.8829,10.7165,10.759,8891342.0],["2017-05-31",10.759,10.9139,10.7242,10.7552,4972645.0],["2017-06-01",10.7552,10.7978,10.646760940551758,10.6468,5579612.0],["2017-06-02",10.6468,10.8907,10.5616,10.8365,4999937.0],["2017-06-05",10.8365,11.1888,10.836466789245605,11.1501,9604216.0],["2017-06-06",11.1501,11.2469,11.0804,11.1656,6332352.0],["2017-06-07",11.1656,11.3359,11.1384,11.2585,12613418.0],["2017-06-08",11.2585,11.332,11.1694,11.2004,6644284.0],["2017-06-09",11.2004,11.394,11.1694,11.3591,10493112.0],["2017-06-12",11.3591,11.6843,11.3088,11.3901,14503019.0],["2017-06-13",11.3901,11.7889,11.3824,11.7231,16784524.0],["2017-06-14",11.7231,11.967,11.6263,11.7463,18946859.0],["2017-06-15",11.7463,11.936,11.5759,11.6727,10167040.0],["2017-06-16",11.6727,11.7502,11.5372,11.6108,11405927.0],["2017-06-19",11.6108,12.1412,11.5759,11.967,22244126.0],["2017-06-20",11.967,12.1567,11.9244,12.0328,12149502.0],["2017-06-21",12.0328,12.1489,11.7656,11.9282,14374391.0],["2017-06-22",11.9282,12.0521,11.7424,11.7424,14707673.0],["2017-06-23",11.7424,11.785,11.4675,11.696,13357861.0],["2017-06-26",11.696,11.9011,11.6572,11.8276,17637543.0],["2017-06-27",11.8276,12.2341,11.827584266662598,12.1954,30345627.0],["2017-06-28",12.1954,12.2109,11.9863,12.0173,16114464.0],["2017-06-29",12.0173,12.1605,11.967,12.0637,14672957.0],["2017-06-30",12.0637,12.087,11.9515,12.0754,10464926.0],["2017-07-03",12.0754,12.6445,12.0599,12.5206,33345069.0],["2017-07-04",12.5206,12.7219,12.4586,12.5051,15626916.0],["2017-07-05",12.5051,13.0897,12.4548,13.0278,25437138.0],["2017-07-06",13.0278,13.3375,12.9155,13.1168,25130762.0],["2017-07-07",13.1168,13.3104,12.9271,13.1246,15304144.0],["2017-07-10",13.1246,13.4885,12.7722,12.78,19468122.0],["2017-07-11",12.78,13.0394,12.7374,12.9194,19469466.0],["2017-07-12",12.9194,13.0394,12.6948,12.9542,13281749.0],["2017-07-13",12.9542,13.0394,12.78,12.8458,11926144.0],["2017-07-14",12.8458,12.9929,12.4741,12.9465,12741858.0],["2017-07-17",12.9465,12.946462631225586,12.4083,12.6445,19330366.0],["2017-07-18",12.6445,12.7374,12.3425,12.5245,19520675.0],["2017-07-19",12.5245,13.2755,12.4122,13.1826,19524719.0],["2017-07-20",13.1826,13.3878,13.0123,13.1633,11058676.0],["2017-07-21",13.1633,13.2755,13.0394,13.1246,8043101.0],["2017-07-24",13.1246,13.794332504272461,13.0665,13.7943,27679587.0],["2017-07-25",13.7943,13.9221,13.4265,13.5117,21189254.0],["2017-07-26",13.5117,13.6395,13.1362,13.3607,14374834.0],["2017-07-27",13.3607,13.5272,13.0858,13.4575,15433129.0],["2017-07-28",13.4575,13.5582,13.2059,13.2949,9635537.0],["2017-07-31",13.2949,13.7634,13.2136,13.3143,19389060.0],["2017-08-01",13.3143,13.4227,12.985177993774414,12.9852,23324103.0],["2017-08-02",12.9852,13.1555,12.7761,12.8071,19785523.0],["2017-08-03",12.8071,12.9503,12.5516,12.7064,13260459.0],["2017-08-04",12.7064,13.4924,12.706425666809082,13.1168,31132199.0],["2017-08-07",13.1168,13.14,12.9,12.9697,12413017.0],["2017-08-08",12.9697,13.1129,12.8264,12.9929,9766793.0],["2017-08-09",12.9929,13.0316,12.8419,12.8613,6663112.0],["2017-08-10",12.8613,13.082,12.8264,12.9232,9273321.0],["2017-08-11",12.9232,13.0781,12.6677,12.6677,10309845.0],["2017-08-14",12.6677,12.9968,12.5361,12.9426,10521874.0],["2017-08-15",12.9426,13.2755,12.9,13.2407,13662445.0],["2017-08-16",13.2407,13.4188,13.0355,13.3026,14204115.0],["2017-08-17",13.3026,13.5504,13.2407,13.3104,11446554.0],["2017-08-18",13.3104,13.3607,13.1129,13.14,7750646.0],["2017-08-21",13.14,13.2175,12.8613,12.9465,14646434.0],["2017-08-22",12.9465,12.9891,12.8768,12.931,5835859.0],["2017-08-23",12.931,12.9929,12.8574,12.9542,5157158.0],["2017-08-24",12.9542,12.989,12.7026,12.7606,6159466.0],["2017-08-25",12.7606,12.9232,12.7142,12.8652,5959577.0],["2017-08-28",12.8652,13.0858,12.8187,13.0278,10198247.0],["2017-08-29",13.0278,13.0278,12.749,12.931,8492127.0],["2017-08-30",12.931,13.0123,12.8226,13.0084,6597986.0],["2017-08-31",13.0084,13.1129,12.8342,12.8458,8578969.0],["2017-09-01",12.8458,12.9077,12.7645,12.8381,8848307.0],["2017-09-04",12.8381,12.9542,12.8071,12.9503,11092359.0],["2017-09-05",12.9503,13.5504,12.8768,13.322,17039203.0],["2017-09-06",13.322,13.4846,13.171,13.2717,9700592.0],["2017-09-07",13.2717,13.3723,12.989,13.0084,8456240.0],["2017-09-08",13.0084,13.0587,12.8458,13.0084,13190793.0],["2017-09-11",13.0084,13.2678,12.9387,13.2601,15095659.0],["2017-09-12",13.2601,13.7827,13.26005744934082,13.4072,27749001.0],["2017-09-13",13.4072,13.473,13.202,13.2136,10950032.0],["2017-09-14",13.2136,13.291,12.9736,13.0549,9993196.0],["2017-09-15",13.0549,13.4614,12.9697,13.3723,14924832.0],["2017-09-18",13.3723,13.593,13.2794,13.5311,10783160.0],["2017-09-19",13.5311,13.5698,13.0781,13.202,12882486.0],["2017-09-20",13.202,13.3878,13.1246,13.2601,10351585.0],["2017-09-21",13.2601,13.5117,13.1942,13.4924,10593109.0],["2017-09-22",13.4924,13.5195,13.233,13.4227,8136875.0],["2017-09-25",13.4227,13.7324,13.3956,13.5311,16534843.0],["2017-09-26",13.5311,13.6627,13.3956,13.5349,8835022.0],["2017-09-27",13.5349,14.7041,13.4536,14.3983,33689334.0],["2017-09-28",14.3983,14.557,14.2396,14.5144,16750153.0],["2017-09-29",14.5144,14.5919,14.3247,14.4022,11938329.0],["2017-10-09",14.4022,14.859,14.3286,14.3751,20556747.0],["2017-10-10",14.3751,14.5183,14.1273,14.4215,12635315.0],["2017-10-11",14.4215,14.7583,14.286,14.5648,11385180.0],["2017-10-12",14.5648,15.312,14.4912,15.0797,25778286.0],["2017-10-13",15.0797,15.079687118530273,14.828,15.041,7844532.0],["2017-10-16",15.041,15.3894,14.7893,15.2113,17835776.0],["2017-10-17",15.2113,15.211320877075195,14.3906,14.6228,18154012.0],["2017-10-18",14.6228,14.7738,14.4951,14.6654,9012309.0],["2017-10-19",14.6654,14.7971,14.4719,14.7119,7290843.0],["2017-10-20",14.7119,14.711888313293457,14.2783,14.5764,10330599.0],["2017-10-23",14.5764,14.6693,14.4022,14.5067,6472162.0],["2017-10-24",14.5067,14.7119,14.3751,14.6616,6700571.0],["2017-10-25",14.6616,15.0526,14.5919,15.0139,8354196.0],["2017-10-26",15.0139,15.3313,14.7777,14.9829,9452030.0],["2017-10-27",14.9829,14.982895851135254,14.5803,14.77,10946351.0],["2017-10-30",14.77,14.769962310791016,14.2589,14.4409,10257431.0],["2017-10-31",14.4409,14.5454,14.2705,14.3867,6173447.0],["2017-11-01",14.3867,14.4409,13.8214,13.9957,17759681.0],["2017-11-02",13.9957,14.0924,13.8911,13.9453,6969282.0],["2017-11-03",13.9453,14.166,13.9298,14.0886,7646904.0],["2017-11-06",14.0886,14.5183,13.9802,14.4448,9083379.0],["2017-11-07",14.4448,14.7506,14.3634,14.6151,7969094.0],["2017-11-08",14.6151,14.8358,14.4254,14.437,10942416.0],["2017-11-09",14.437,14.4796,14.0886,14.4022,8891371.0],["2017-11-10",14.4022,14.5144,14.1234,14.1389,12445836.0],["2017-11-13",14.1389,14.9326,14.1118,14.8087,24071506.0],["2017-11-14",14.8087,15.3701,14.5996,14.9442,24700829.0],["2017-11-15",14.9442,15.3623,14.8125,15.0874,15993819.0],["2017-11-16",15.0874,15.3313,14.8513,15.0061,12847233.0],["2017-11-17",15.0061,15.0952,14.5106,14.5261,13017192.0],["2017-11-20",14.5261,15.5636,14.3983,15.5056,18484247.0],["2017-11-21",15.5056,15.8269,15.312,15.7533,18758566.0],["2017-11-22",15.7533,15.753337860107422,15.2771,15.5365,15513753.0],["2017-11-23",15.5365,15.5636,14.5803,14.6925,18866069.0],["2017-11-24",14.6925,14.89,14.5183,14.5377,9795807.0],["2017-11-27",14.5377,14.859,14.3247,14.5106,9238479.0],["2017-11-28",14.5106,14.7893,14.3944,14.6616,12391068.0],["2017-11-29",14.6616,14.708,14.0111,14.2512,12528682.0],["2017-11-30",14.2512,14.3751,13.9686,13.9763,8043354.0],["2017-12-01",13.9763,14.348,13.9376,13.9763,9569693.0],["2017-12-04",13.9763,14.1234,13.7827,13.9608,9125986.0],["2017-12-05",13.9608,14.3092,13.62785530090332,13.6279,11396352.0],["2017-12-06",13.6279,14.2473,13.5504,14.2008,14497572.0],["2017-12-07",14.2008,14.5764,14.0963,14.3247,15364236.0],["2017-12-08",14.3247,14.557,14.2086,14.3867,10359169.0],["2017-12-11",14.3867,14.5686,14.386676788330078,14.4835,8827519.0],["2017-12-12",14.4835,14.7816,14.4796,14.677,9807879.0],["2017-12-13",14.677,14.8164,14.5261,14.708,7791469.0],["2017-12-14",14.708,14.9093,14.468,14.8629,8979206.0],["2017-12-15",14.8629,14.9287,14.6228,14.6654,9265944.0],["2017-12-18",14.6654,15.1687,14.5415,14.9055,11838545.0],["2017-12-19",14.9055,15.2926,14.905465126037598,15.25,12612618.0],["2017-12-20",15.25,15.25003719329834,14.9364,15.0913,7507944.0],["2017-12-21",15.0913,15.432,14.9868,15.281,11443927.0],["2017-12-22",15.281,15.4475,14.7119,15.0216,8469631.0],["2017-12-25",15.0216,15.2926,14.7622,14.9597,9798644.0],["2017-12-26",14.9597,15.1223,14.7932,15.0216,5754859.0],["2017-12-27",15.0216,15.161,14.8087,14.8358,5093557.0],["2017-12-28",14.8358,15.3894,14.8009,15.2733,10293129.0],["2017-12-29",15.2733,15.5172,15.1107,15.2462,8823045.0],["2018-01-02",15.2462,16.0437,15.0216,15.9547,18298329.0],["2018-01-03",15.9547,16.0166,15.4862,15.614,19119795.0],["2018-01-04",15.614,15.7495,15.5094,15.6411,15326368.0],["2018-01-05",15.6411,15.641060829162598,15.2694,15.2926,14720970.0],["2018-01-08",15.2926,15.703,15.1532,15.2462,17490638.0],["2018-01-09",15.2462,15.4746,14.8397,14.9248,19923127.0],["2018-01-10",14.9248,15.0332,14.4796,14.7506,23172180.0],["2018-01-11",14.7506,14.8242,14.4022,14.7003,14293883.0],["2018-01-12",14.7003,14.7661,14.5222,14.7119,8673824.0],["2018-01-15",14.7119,14.7351,13.8989,14.0228,24029119.0],["2018-01-16",14.0228,14.2473,13.9376,14.1195,21224415.0],["2018-01-17",14.1195,14.6345,13.8214,14.406,17686450.0],["2018-01-18",14.406,14.4409,14.077,14.1234,10085389.0],["2018-01-19",14.1234,14.5532,14.1234130859375,14.2667,13651363.0],["2018-01-22",14.2667,14.437,13.8911,14.3209,15896273.0],["2018-01-23",14.3209,14.5648,14.135,14.4719,10066333.0],["2018-01-24",14.4719,14.7467,14.3712,14.6732,12265135.0],["2018-01-25",14.6732,14.7893,14.5261,14.5493,15562722.0],["2018-01-26",14.5493,14.8164,14.549283027648926,14.6267,8772680.0],["2018-01-29",14.6267,14.8435,14.4409,14.7119,12413718.0],["2018-01-30",14.7119,14.8513,14.6848,14.7196,6287084.0],["2018-01-31",14.7196,14.719632148742676,13.9376,14.1815,12388960.0],["2018-02-01",14.1815,14.2976,13.3956,13.442,18029589.0],["2018-02-02",13.442,13.8601,13.02,13.3375,15754472.0],["2018-02-05",13.3375,13.4769,13.0858,13.3026,6501857.0],["2018-02-06",13.3026,13.302644729614258,12.1567,13.1594,19407706.0],["2018-02-07",13.1594,13.5891,12.7916,13.1246,10677895.0],["2018-02-08",13.1246,13.5891,12.9697,13.4575,12644001.0],["2018-02-09",13.4575,13.8718,12.8613,12.9852,14188561.0],["2018-02-12",12.9852,13.4227,12.7877,13.2794,10528560.0],["2018-02-13",13.2794,13.6085,13.1749,13.2872,8047979.0],["2018-02-14",13.2872,13.473,13.1904,13.322,4413884.0],["2018-02-22",13.322,13.7324,13.322001457214355,13.655,9305989.0],["2018-02-23",13.655,13.7943,13.3762,13.5195,8520517.0],["2018-02-26",13.5195,14.4912,13.519451141357422,14.3402,18225454.0],["2018-02-27",14.3402,14.9635,14.340219497680664,14.708,21581677.0],["2018-02-28",14.708,14.8164,14.2279,14.468,18527015.0],["2018-03-01",14.468,14.677,14.2473,14.4912,10685390.0],["2018-03-02",14.4912,14.9055,14.2512,14.3131,13523802.0],["2018-03-05",14.3131,14.8087,14.313118934631348,14.6654,20854165.0],["2018-03-06",14.6654,15.2888,14.665430068969727,15.281,21429652.0],["2018-03-07",15.281,15.4088,14.9597,15.1494,13145583.0],["2018-03-08",15.1494,15.3468,14.9171,15.2849,11193053.0],["2018-03-09",15.2849,15.5636,15.0642,15.4359,12527773.0],["2018-03-12",15.4359,15.5636,15.099,15.3894,12824138.0],["2018-03-13",15.3894,15.389408111572266,14.9945,15.041,8290390.0],["2018-03-14",15.041,15.1378,14.828,14.8358,9477301.0],["2018-03-15",14.8358,15.1455,14.7158,14.9093,8960671.0],["2018-03-16",14.9093,15.041,14.711888313293457,14.7119,4482431.0],["2018-03-19",14.7119,15.1455,14.711888313293457,15.0603,8707350.0],["2018-03-20",15.0603,15.2384,14.828,15.1649,6597626.0],["2018-03-21",15.1649,15.8192,15.1068,15.3739,17826170.0],["2018-03-22",15.3739,15.5056,14.9984,15.1765,13718075.0],["2018-03-23",15.1765,15.4668,14.5725,14.8668,13852310.0],["2018-03-26",14.8668,16.0243,14.7119,15.8346,29957922.0],["2018-03-27",15.8346,16.4812,15.7107,16.2218,23624569.0],["2018-03-28",16.2218,16.6903,16.0553,16.2218,20427646.0],["2018-03-29",16.2218,16.4463,15.5327,15.8153,20194803.0],["2018-03-30",15.8153,16.8025,15.815282821655273,16.7638,23167469.0],["2018-04-02",16.7638,17.5691,16.7212,17.0387,29624219.0],["2018-04-03",17.0387,17.1355,16.2721,17.1277,18848760.0],["2018-04-04",17.1277,17.151,16.2644,16.4154,18412469.0],["2018-04-09",16.4154,16.7251,16.2683,16.5199,13875967.0],["2018-04-10",16.5199,16.5625,15.7804,16.094,20752697.0],["2018-04-11",16.094,16.2489,15.8734,16.1637,15540458.0],["2018-04-12",16.1637,16.3147,15.9005,16.0592,11975648.0],["2018-04-13",16.0592,16.3612,15.7533,15.7998,17627279.0],["2018-04-16",15.7998,16.2799,15.7533,16.2024,20643868.0],["2018-04-17",16.2024,16.3689,15.3313,15.5249,23705313.0],["2018-04-18",15.5249,15.8579,15.25,15.7572,16750941.0],["2018-04-19",15.7572,16.5935,15.734,16.4657,28427274.0],["2018-04-20",16.4657,16.5664,16.0553,16.3379,16378230.0],["2018-04-23",16.3379,16.8761,15.1378,15.3972,25522013.0],["2018-04-24",15.3972,15.8114,15.1184,15.7766,16602567.0],["2018-04-25",15.7766,15.943,15.4475,15.4823,11018059.0],["2018-04-26",15.4823,15.6991,15.2152,15.4514,12320642.0],["2018-04-27",15.4514,15.4978,14.2473,15.0216,36679596.0],["2018-05-02",15.0216,15.021613121032715,14.4448,14.7351,14105299.0],["2018-05-03",14.7351,15.2655,14.4409,15.1145,15778297.0],["2018-05-04",15.1145,15.6759,14.9519,15.5985,13098024.0],["2018-05-07",15.5985,15.621703147888184,15.3313,15.6217,12861308.0],["2018-05-08",15.6217,15.8656,15.3004,15.4165,16434325.0],["2018-05-09",15.4165,15.416510581970215,15.1532,15.3507,8537543.0],["2018-05-10",15.3507,15.4126,14.9519,15.1765,9938832.0],["2018-05-11",15.1765,15.2229,14.9519,15.0719,5188945.0],["2018-05-14",15.0719,15.2926,14.8125,14.9055,9557738.0],["2018-05-15",14.9055,15.2423,14.7119,15.2307,9857382.0],["2018-05-16",15.2307,15.6178,14.9442,15.4668,11466520.0],["2018-05-17",15.4668,15.4862,15.2074,15.2655,5007078.0],["2018-05-18",15.2655,15.5559,15.0255,15.4823,9986886.0],["2018-05-21",15.4823,15.9779,15.482327461242676,15.7959,9905133.0],["2018-05-22",15.7959,16.1676,15.6836,16.1056,12879136.0],["2018-05-23",16.1056,16.3186,15.6217,15.6411,13845675.0],["2018-05-24",15.6411,15.7185,15.3701,15.4281,8623582.0],["2018-05-25",15.4281,15.6836,15.3391,15.4552,5470487.0],["2018-05-28",15.4552,15.5559,15.1765,15.2345,6443670.0],["2018-05-29",15.2345,15.6643,15.2307,15.2423,7924566.0],["2018-05-30",15.2423,15.4552,14.8667,15.13,6472197.0],["2018-05-31",15.13,15.3701,14.9674,15.1145,8650704.0],["2018-06-01",15.1145,15.3313,14.7235,15.1068,10991960.0],["2018-06-04",15.1068,15.5946,15.041,15.5404,9254291.0],["2018-06-05",15.5404,15.8656,15.4862,15.8501,7790007.0],["2018-06-06",15.8501,16.1056,15.6411,15.7804,8120656.0],["2018-06-07",15.7804,16.0592,15.7108,15.7843,7673858.0],["2018-06-08",15.7843,15.8659,15.3378,15.7688,8355834.0],["2018-06-11",15.7688,15.9979,15.5319,15.7416,4834585.0],["2018-06-12",15.7416,15.9124,15.3067,15.4387,8676708.0],["2018-06-13",15.4387,15.9202,15.4154,15.8697,10315369.0],["2018-06-14",15.8697,15.9202,15.6523,15.8231,8091622.0],["2018-06-15",15.8231,15.8426,15.2795,15.4348,12248706.0],["2018-06-19",15.4348,15.528,14.1962,15.1863,11444957.0],["2018-06-20",15.1863,15.3766,14.8369,15.1786,9277306.0],["2018-06-21",15.1786,15.5125,14.9029,14.9106,6632006.0],["2018-06-22",14.9106,15.097,14.6777,14.9961,6398238.0],["2018-06-25",14.9961,15.5319,14.9611,15.2756,5902507.0],["2018-06-26",15.2756,15.5513,15.097,15.33,7280288.0],["2018-06-27",15.33,15.4543,14.798,14.9106,9476594.0],["2018-06-28",14.9106,15.1242,14.8252,14.8757,5791570.0],["2018-06-29",14.8757,15.2951,14.7592,15.1436,7148854.0],["2018-07-02",15.1436,15.6484,15.0776,15.1475,7304975.0],["2018-07-03",15.1475,15.629,14.7165,15.5397,11032743.0],["2018-07-04",15.5397,15.7183,15.2912,15.6989,9640070.0],["2018-07-05",15.6989,15.698883056640625,15.2019,15.2912,5518079.0],["2018-07-06",15.2912,15.8853,15.0698,15.6562,8944504.0],["2018-07-09",15.6562,16.425,15.656169891357422,16.2658,13438153.0],["2018-07-10",16.2658,16.7706,16.1687,16.5104,12973031.0],["2018-07-11",16.5104,16.5415,15.7571,16.3784,9856065.0],["2018-07-12",16.3784,16.9143,16.2076,16.592,8967537.0],["2018-07-13",16.592,16.8405,16.425,16.5027,6521888.0],["2018-07-16",16.5027,17.0269,16.502660751342773,16.7861,8110094.0],["2018-07-17",16.7861,16.786117553710938,16.3551,16.6191,5901068.0],["2018-07-18",16.6191,16.9841,16.4483,16.5493,5888318.0],["2018-07-19",16.5493,16.5803,15.9979,16.3085,5858036.0],["2018-07-20",16.3085,17.0036,16.192,16.7162,10160940.0],["2018-07-23",16.7162,17.621,16.6696,17.0851,17931554.0],["2018-07-24",17.0851,17.4346,16.4366,16.4988,21746594.0],["2018-07-25",16.4988,16.9686,16.2231,16.3784,16030892.0],["2018-07-26",16.3784,16.8444,16.1532,16.3862,14578023.0],["2018-07-27",16.3862,16.3862,15.9979,16.1726,9713047.0],["2018-07-30",16.1726,16.6269,16.1532,16.5687,12297460.0],["2018-07-31",16.5687,16.7667,16.1959,16.3007,10057948.0],["2018-08-01",16.3007,16.6968,16.2697,16.293,14142466.0],["2018-08-02",16.293,16.292980194091797,14.9922,15.695,21783302.0],["2018-08-03",15.695,15.8231,15.5008544921875,15.5009,7559642.0],["2018-08-06",15.5009,15.5863,15.097,15.1786,8359775.0],["2018-08-07",15.1786,15.3727,14.7048,15.3261,12361855.0],["2018-08-08",15.3261,15.3378,14.7825,14.8602,6920744.0],["2018-08-09",14.8602,15.8814,14.6971,15.7649,14288737.0],["2018-08-10",15.7649,15.9901,15.5436,15.8697,7872282.0],["2018-08-13",15.8697,16.1532,15.6834,15.9163,10193695.0],["2018-08-14",15.9163,16.1454,15.8348,15.9202,5602595.0],["2018-08-15",15.9202,16.0755,15.7105,15.8464,7330629.0],["2018-08-16",15.8464,15.862,15.3417,15.6717,5063848.0],["2018-08-17",15.6717,15.9785,15.3378,15.3921,4623119.0],["2018-08-20",15.3921,15.5824,14.9999,15.4154,7332234.0],["2018-08-21",15.4154,15.862,15.3028,15.7105,9355381.0],["2018-08-22",15.7105,16.1532,15.6523,15.928,9390197.0],["2018-08-23",15.928,16.425,15.7804,16.0988,9734090.0],["2018-08-24",16.0988,16.2619,15.9435,16.1765,6742113.0],["2018-08-27",16.1765,16.5609,16.0484,16.3085,18243714.0],["2018-08-28",16.3085,16.8444,16.2697,16.6968,14634923.0],["2018-08-29",16.6968,16.8094,16.2697,16.3085,9783845.0],["2018-08-30",16.3085,16.5376,16.1144,16.359,9079288.0],["2018-08-31",16.359,16.359,15.7649,16.0367,8269456.0],["2018-09-03",16.0367,16.5609,15.7261,16.4561,12164580.0],["2018-09-04",16.4561,17.1744,16.3901,17.054,19452792.0],["2018-09-05",17.054,17.1123,16.6308,17.0463,15034392.0],["2018-09-06",17.0463,17.3181,16.7745,16.9298,17059496.0],["2018-09-07",16.9298,17.4074,16.3629,16.3823,15741866.0],["2018-09-10",16.3823,17.0074,16.1998,16.324,10364861.0],["2018-09-11",16.324,16.6269,16.0561,16.5803,12822037.0],["2018-09-12",16.5803,16.8948,16.4988,16.658,11111119.0],["2018-09-13",16.658,17.0851,16.5454,17.0812,13050721.0],["2018-09-14",17.0812,17.081226348876953,16.2774,16.5027,17165720.0],["2018-09-17",16.5027,16.6191,16.1182,16.3901,9984127.0],["2018-09-18",16.3901,16.891,16.2386,16.8754,9473672.0],["2018-09-19",16.8754,17.8617,16.6968,17.621,15537855.0],["2018-09-20",17.621,17.652,17.2249,17.4346,8841259.0],["2018-09-21",17.4346,17.5084,17.0851,17.4579,10188530.0],["2018-09-25",17.4579,17.6015,17.2132,17.3259,9032777.0],["2018-09-26",17.3259,17.4734,17.0968,17.3491,12561351.0],["2018-09-27",17.3491,17.4152,16.8715,17.0657,12248535.0],["2018-09-28",17.0657,17.2055,16.7667,17.0851,9270721.0],["2018-10-08",17.0851,17.3259,16.6696,16.7395,10516995.0],["2018-10-09",16.7395,16.8715,16.0561,16.4095,8803429.0],["2018-10-10",16.4095,16.7279,16.3706,16.6347,6909226.0],["2018-10-11",16.6347,16.7706,15.6368,15.8426,13717351.0],["2018-10-12",15.8426,16.293,15.3494,16.1299,11222195.0],["2018-10-15",16.1299,16.6191,16.0406,16.1221,8559314.0],["2018-10-16",16.1221,16.4988,14.8136,15.2523,19638140.0],["2018-10-17",15.2523,15.5979,14.2505,14.6349,19296601.0],["2018-10-18",14.6349,15.2096,14.4835,14.8446,12256670.0],["2018-10-19",14.8446,15.431,14.2583,15.3067,15638815.0],["2018-10-22",15.3067,16.3629,15.306705474853516,16.0056,15717879.0],["2018-10-23",16.0056,16.1881,15.5902,15.7105,8560325.0],["2018-10-24",15.7105,16.0639,15.563,15.7998,6987574.0],["2018-10-25",15.7998,15.8775,15.2252,15.695,7971061.0],["2018-10-26",15.695,16.0911,14.9145,15.2019,17160827.0],["2018-10-29",15.2019,15.201861381530762,14.3088,14.6971,17687704.0],["2018-10-30",14.6971,14.864,14.1806,14.6738,11782173.0],["2018-10-31",14.6738,15.066,14.5223,14.8718,9274225.0],["2018-11-01",14.8718,15.2213,14.7747,14.9339,11329801.0],["2018-11-02",14.9339,15.5902,14.9068,15.5824,16229555.0],["2018-11-05",15.5824,15.582393646240234,14.9961,15.3184,12463846.0],["2018-11-06",15.3184,15.3455,15.0077,15.3067,5947586.0],["2018-11-07",15.3067,15.4154,15.0504,15.1436,9501172.0],["2018-11-08",15.1436,15.2834,14.3903,14.4369,14788796.0],["2018-11-09",14.4369,15.1048,14.436915397644043,15.0232,15445576.0],["2018-11-12",15.0232,15.2213,14.798,15.1553,8710462.0],["2018-11-13",15.1553,15.6795,14.9145,15.528,12484326.0],["2018-11-14",15.528,15.6212,15.2601,15.4232,6056834.0],["2018-11-15",15.4232,15.7571,15.3688,15.7066,7401978.0],["2018-11-16",15.7066,15.827,15.5746,15.6096,7222489.0],["2018-11-19",15.6096,15.7261,15.2834,15.4737,9538339.0],["2018-11-20",15.4737,15.9008,15.1941,15.3611,13876514.0],["2018-11-21",15.3611,15.361063957214355,14.9883,15.0737,5457543.0],["2018-11-22",15.0737,15.2019,14.9534,15.0621,2935922.0],["2018-11-23",15.0621,15.1281,14.7553,14.8679,6410196.0],["2018-11-26",14.8679,14.9495,14.6311,14.6738,6845306.0],["2018-11-27",14.6738,14.9999,14.673776626586914,14.9106,5699121.0],["2018-11-28",14.9106,15.066,14.7204,14.9417,4972745.0],["2018-11-29",14.9417,15.3067,14.941702842712402,15.0931,7189424.0],["2018-11-30",15.0931,15.229,14.9184,15.2096,5278527.0],["2018-12-03",15.2096,15.7222,15.209628105163574,15.6445,9726237.0],["2018-12-04",15.6445,15.644521713256836,15.2252,15.3766,8113981.0],["2018-12-05",15.3766,15.6057,15.097,15.528,10940369.0],["2018-12-06",15.528,15.5707,15.0737,15.1087,6924993.0],["2018-12-07",15.1087,15.4271,15.108671188354492,15.3222,5135218.0],["2018-12-10",15.3222,15.322233200073242,14.7514,14.7747,12792578.0],["2018-12-11",14.7747,15.1009,14.7243,14.8291,9588101.0],["2018-12-12",14.8291,14.9106,14.5223,14.6388,12523841.0],["2018-12-13",14.6388,14.8912,14.6272,14.8174,9475259.0],["2018-12-14",14.8174,15.0271,14.7087,14.7825,14496832.0],["2018-12-17",14.7825,14.8718,14.5223,14.6582,9957254.0],["2018-12-18",14.6582,14.658245086669922,13.1944,13.7069,35018408.0],["2018-12-19",13.7069,13.7729,13.008,13.3574,21571477.0],["2018-12-20",13.3574,13.3963,13.0468,13.2992,15924850.0],["2018-12-21",13.2992,13.299202919006348,12.0605,12.7012,36727817.0],["2018-12-24",12.7012,12.9187,12.3789,12.8915,13776392.0],["2018-12-25",12.8915,13.2798,12.8138,13.1944,18510760.0],["2018-12-26",13.1944,13.5399,13.0856,13.1516,12433415.0],["2018-12-27",13.1516,13.4934,12.8993,12.973,15981348.0],["2018-12-28",12.973,13.2914,12.7439,13.0779,13128401.0],["2019-01-02",13.0779,13.4972,13.077872276306152,13.1749,19905077.0],["2019-01-03",13.1749,13.8351,13.0856,13.3303,20219753.0],["2019-01-04",13.3303,13.4506,13.0041,13.3963,11003979.0],["2019-01-07",13.3963,13.9554,13.39627742767334,13.9244,17318601.0],["2019-01-08",13.9244,14.0603,13.7419,13.9321,11499084.0],["2019-01-09",13.9321,14.0486,13.7962,13.8622,8640797.0],["2019-01-10",13.8622,14.1069,13.8001,14.0331,8127508.0],["2019-01-11",14.0331,14.3631,14.0292,14.3282,8466655.0],["2019-01-14",14.3282,14.4641,14.0758,14.235,6825254.0],["2019-01-15",14.235,14.3593,14.0797,14.3204,10298488.0],["2019-01-16",14.3204,14.6155,14.2117,14.4835,11406282.0],["2019-01-17",14.4835,14.5728,13.9438,14.0176,11266657.0],["2019-01-18",14.0176,14.2505,13.9438,14.2272,7096542.0],["2019-01-21",14.2272,14.4253,14.0603,14.2894,8582116.0],["2019-01-22",14.2894,14.3437,13.8622,13.9632,8878393.0],["2019-01-23",13.9632,14.1729,13.8622,14.0176,7911485.0],["2019-01-24",14.0176,14.2117,13.9011,14.1806,7455145.0],["2019-01-25",14.1806,14.3476,13.8079,13.9205,9902888.0],["2019-01-28",13.9205,14.169,13.7419,13.7457,7338229.0],["2019-01-29",13.7457,13.9011,13.5982,13.7419,7418593.0],["2019-01-30",13.7419,13.9205,13.5322,13.7069,7077659.0],["2019-01-31",13.7069,13.8817,13.5322,13.6564,6177545.0],["2019-02-01",13.6564,14.2001,13.5516,14.1263,9368224.0],["2019-02-11",14.1263,14.2738,13.9904,14.2661,11240799.0],["2019-02-12",14.2661,14.3787,14.1768,14.3709,10252157.0],["2019-02-13",14.3709,14.7398,14.235,14.6544,10504588.0],["2019-02-14",14.6544,14.8019,14.534,14.7048,7707597.0],["2019-02-15",14.7048,14.7864,14.367,14.4602,8109777.0],["2019-02-18",14.4602,15.528,14.460212707519531,15.3261,18395115.0],["2019-02-19",15.3261,15.7222,15.1786,15.5086,17035893.0],["2019-02-20",15.5086,15.5979,15.1475,15.4581,7019768.0],["2019-02-21",15.4581,15.5474,15.1087,15.1747,16398511.0],["2019-02-22",15.1747,15.6795,14.9883,15.629,12762935.0],["2019-02-25",15.629,16.3551,15.62899112701416,16.2425,19009638.0],["2019-02-26",16.2425,16.425,16.0018,16.2309,14791491.0],["2019-02-27",16.2309,16.9298,15.9396,16.1998,14781005.0],["2019-02-28",16.1998,16.4832,15.7261,15.9163,12852149.0],["2019-03-01",15.9163,16.3085,15.916330337524414,16.2192,12778101.0],["2019-03-04",16.2192,16.9259,16.2037,16.2192,17568342.0],["2019-03-05",16.2192,16.7279,16.21920394897461,16.6657,13688211.0],["2019-03-06",16.6657,16.9143,16.4172,16.6774,13659592.0],["2019-03-07",16.6774,16.6774,16.1377,16.3551,14305034.0],["2019-03-08",16.3551,16.4211,15.7261,15.8426,14905911.0],["2019-03-11",15.8426,16.2736,15.7299,16.2503,13966789.0],["2019-03-12",16.2503,17.5316,16.250267028808594,17.5084,28285165.0],["2019-03-13",17.5084,17.784,16.6424,16.6968,20139115.0],["2019-03-14",16.6968,16.9531,16.4289,16.5298,11122875.0],["2019-03-15",16.5298,17.1511,16.529836654663086,16.6774,12134208.0],["2019-03-18",16.6774,17.0424,16.4017,16.9803,14264668.0],["2019-03-19",16.9803,17.3569,16.8987,17.2094,12358675.0],["2019-03-20",17.2094,17.4385,16.7162,17.0113,13739002.0],["2019-03-21",17.0113,17.2016,16.9104,16.9492,9508092.0],["2019-03-22",16.9492,17.0113,16.2736,16.4328,19829483.0],["2019-03-25",16.4328,16.6852,16.1532,16.4638,25763783.0],["2019-03-26",16.4638,16.463830947875977,15.2213,15.3572,37018438.0],["2019-03-27",15.3572,15.7144,15.1863,15.5358,20533671.0],["2019-03-28",15.5358,15.8115,15.4232,15.5242,10575168.0],["2019-03-29",15.5242,15.827,15.4504,15.7804,18397273.0],["2019-04-01",15.7804,16.2969,15.780425071716309,16.1299,20003765.0],["2019-04-02",16.1299,16.359,16.0522,16.1765,15963527.0],["2019-04-03",16.1765,16.17649269104004,15.7649,15.9513,19689092.0],["2019-04-04",15.9513,16.0717,15.7105,15.7882,22085507.0],["2019-04-08",15.7882,15.8775,15.3882,15.5513,21612799.0],["2019-04-09",15.5513,15.8037,15.2912,15.7649,17099089.0],["2019-04-10",15.7649,15.9785,15.7261,15.8697,18521793.0],["2019-04-11",15.8697,15.869735717773438,15.3882,15.4776,13762051.0],["2019-04-12",15.4776,15.5203,15.0776,15.1553,15633300.0],["2019-04-15",15.1553,16.0212,15.155267715454102,15.7998,35850656.0],["2019-04-16",15.7998,15.9862,15.396,15.9474,19115325.0],["2019-04-17",15.9474,15.9707,15.6562,15.7727,12005905.0],["2019-04-18",15.7727,15.8969,15.5902,15.8814,11458944.0],["2019-04-19",15.8814,16.0561,15.6329,15.9163,14633232.0],["2019-04-22",15.9163,16.1221,15.5319,15.5707,11971290.0],["2019-04-23",15.5707,16.0173,15.3844,15.462,15660731.0],["2019-04-24",15.462,15.959,15.462021827697754,15.8464,16270553.0],["2019-04-25",15.8464,15.9086,15.5669,15.5979,9883924.0],["2019-04-26",15.5979,16.7745,15.59792709350586,16.5065,41597895.0],["2019-05-06",16.5065,16.50654411315918,15.1436,15.5319,19735811.0],["2019-05-07",15.5319,16.293,15.4698,16.0755,17838674.0],["2019-05-08",16.0755,16.8793,15.862,16.4095,29182388.0],["2019-05-09",16.4095,16.7123,15.997873306274414,15.9979,13346915.0],["2019-05-10",15.9979,16.7978,15.8037,16.7356,18265382.0],["2019-05-13",16.7356,17.2016,16.4056,16.7162,18538651.0],["2019-05-14",16.7162,17.0191,16.3901,16.4755,20276868.0],["2019-05-15",16.4755,16.8715,16.3551,16.8133,16963484.0],["2019-05-16",16.8133,16.957,16.623,16.856,12482436.0],["2019-05-17",16.856,17.2396,16.4194,16.5257,14806848.0],["2019-05-20",16.5257,16.9409,16.2574,16.8599,13619256.0],["2019-05-21",16.8599,17.1434,16.4599,17.1282,12017061.0],["2019-05-22",17.1282,17.9738,16.9865,17.5282,20577941.0],["2019-05-23",17.5282,17.8219,16.9055,16.9207,16861015.0],["2019-05-24",16.9207,17.0118,16.4549,16.5055,12174766.0],["2019-05-27",16.5055,16.9612,16.222,16.9004,12868734.0],["2019-05-28",16.9004,16.9409,16.6169,16.8498,8210394.0],["2019-05-29",16.8498,16.9055,16.6321,16.6776,7707585.0],["2019-05-30",16.6776,16.9207,16.4903,16.8194,8450502.0],["2019-05-31",16.8194,17.0321,16.5814,16.708,8481360.0],["2019-06-03",16.708,16.8599,15.9637,16.1106,15963252.0],["2019-06-04",16.1106,16.2422,15.746,15.8625,10487005.0],["2019-06-05",15.8625,16.0245,15.6701,15.6954,9008004.0],["2019-06-06",15.6954,16.0245,15.5739,15.7258,8300120.0],["2019-06-10",15.7258,16.2017,15.6296,16.0903,11168417.0],["2019-06-11",16.0903,16.5055,15.8979,16.4549,13923515.0],["2019-06-12",16.4549,16.4954,16.2068,16.2523,8495532.0],["2019-06-13",16.2523,16.4549,15.9739,16.2473,6467473.0],["2019-06-14",16.2473,16.3992,15.9536,15.9891,7305061.0],["2019-06-17",15.9891,16.1713,15.8017,16.0144,5263396.0],["2019-06-18",16.0144,16.1005,15.7511,15.8676,5030538.0],["2019-06-19",15.8676,16.3688,15.867551803588867,16.2118,9859839.0],["2019-06-20",16.2118,16.465,15.9536,16.3789,9048868.0],["2019-06-21",16.3789,16.8751,16.378915786743164,16.7586,11686127.0],["2019-06-24",16.7586,16.8802,16.6068,16.8143,6675678.0],["2019-06-25",16.8143,16.81433868408203,16.4194,16.6776,5945131.0],["2019-06-26",16.6776,17.3358,16.5612,17.1789,15870418.0],["2019-06-27",17.1789,17.3915,17.0624,17.1131,9865668.0],["2019-06-28",17.1131,17.3257,16.8143,16.9409,9653700.0],["2019-07-01",16.9409,17.6599,16.9409122467041,17.6042,19008296.0],["2019-07-02",17.6042,17.7662,17.3105,17.4168,11799278.0],["2019-07-03",17.4168,17.9738,17.3662,17.5181,20849386.0],["2019-07-04",17.5181,18.156,17.51810073852539,17.6548,23507110.0],["2019-07-05",17.6548,17.9231,17.5181,17.8219,10169970.0],["2019-07-08",17.8219,17.8928,17.3358,17.5282,12860636.0],["2019-07-09",17.5282,17.8472,17.4067,17.7358,10218748.0],["2019-07-10",17.7358,17.8978,17.3358,17.4168,10330254.0],["2019-07-11",17.4168,17.9333,17.416841506958008,17.594,10906215.0],["2019-07-12",17.594,17.7156,17.3662,17.4827,7197018.0],["2019-07-15",17.4827,17.832,17.2346,17.6447,9611452.0],["2019-07-16",17.6447,17.8219,17.3206,17.4725,8231932.0],["2019-07-17",17.4725,18.632,17.432,18.47,23370130.0],["2019-07-18",18.47,18.469951629638672,17.67,17.7206,17480608.0],["2019-07-19",17.7206,17.8725,17.5029,17.589,10645220.0],["2019-07-22",17.589,17.6801,16.9915,17.189,10403744.0],["2019-07-23",17.189,17.4928,17.1789,17.3055,7924010.0],["2019-07-24",17.3055,17.9839,17.305452346801758,17.7915,13416810.0],["2019-07-25",17.7915,18.7636,17.7206,18.6168,21964657.0],["2019-07-26",18.6168,18.9256,18.4902,18.8142,14663667.0],["2019-07-29",18.8142,19.4826,18.4801,18.7737,18046732.0],["2019-07-30",18.7737,19.1281,18.6826,18.9256,13619522.0],["2019-07-31",18.9256,18.9763,18.5864,18.6877,10999717.0],["2019-08-01",18.6877,19.3357,18.68766212463379,19.1788,17666157.0],["2019-08-02",19.1788,19.4674,18.6016,19.0471,14835891.0],["2019-08-05",19.0471,19.3914,18.7839,18.8244,12426699.0],["2019-08-06",18.8244,19.1383,18.3282,19.0168,12644359.0],["2019-08-07",19.0168,19.2243,18.4244,18.4294,16043603.0],["2019-08-08",18.4294,18.7737,18.1662,18.6218,11529179.0],["2019-08-09",18.6218,19.0168,18.4345,18.6877,11185463.0],["2019-08-12",18.6877,19.8471,18.4851,19.8066,15783096.0],["2019-08-13",19.8066,19.80659294128418,18.6826,18.8446,23282200.0],["2019-08-14",18.8446,19.5281,18.8446,19.1889,20893134.0],["2019-08-15",19.1889,19.5636,18.632,19.4421,14278464.0],["2019-08-16",19.4421,19.6851,19.2446,19.4623,13657534.0],["2019-08-19",19.4623,20.1154,19.462308883666992,19.8876,16784798.0],["2019-08-20",19.8876,20.1003,19.6952,19.7813,13911202.0],["2019-08-21",19.7813,19.9838,19.3914,19.923,17536559.0],["2019-08-22",19.923,20.4547,19.7712,20.3078,18014025.0],["2019-08-23",20.3078,20.58123779296875,20.0496,20.5812,15154599.0],["2019-08-26",20.5812,21.0116,20.0496,20.9306,23518373.0],["2019-08-27",20.9306,21.8369,20.7078,21.6546,22646371.0],["2019-08-28",21.6546,22.0394,21.4571,21.5382,22864163.0],["2019-08-29",21.5382,22.004,21.2647,21.6141,20228733.0],["2019-08-30",21.6141,22.0141,21.4571,21.9483,17891107.0],["2019-09-02",21.9483,22.8242,21.7204,22.733,22672133.0],["2019-09-03",22.733,22.733022689819336,22.252,22.5406,20102407.0],["2019-09-04",22.5406,22.540632247924805,21.5837,22.009,28004685.0],["2019-09-05",22.009,22.1153,21.5078,21.8419,24199697.0],["2019-09-06",21.8419,21.9483,21.442,21.6344,16409092.0],["2019-09-09",21.6344,21.8369,21.4723,21.6951,21233836.0],["2019-09-10",21.6951,22.1508,21.2749,21.4521,24056738.0],["2019-09-11",21.4521,21.6546,21.1078,21.1787,18790165.0],["2019-09-12",21.1787,21.3052,20.8141,21.0977,22055924.0],["2019-09-16",21.0977,21.4318,20.9711,21.2293,19325193.0],["2019-09-17",21.2293,21.2445,20.4648,20.5559,22172410.0],["2019-09-18",20.5559,21.0774,20.4699,20.966,18292343.0],["2019-09-19",20.966,21.2394,20.9508,21.128,13850906.0],["2019-09-20",21.128,21.2647,20.9964,21.1584,16380050.0],["2019-09-23",21.1584,21.2394,20.3129,20.6572,16314873.0],["2019-09-24",20.6572,21.0369,20.6268,20.8546,16336208.0],["2019-09-25",20.8546,20.8698,20.3129,20.5154,10896756.0],["2019-09-26",20.5154,20.8344,19.9382,19.9686,20810540.0],["2019-09-27",19.9686,20.7382,19.968610763549805,20.566,20459701.0],["2019-09-30",20.566,21.0167,20.3838,20.8496,18423392.0],["2019-10-08",20.8496,20.849578857421875,19.9332,20.1002,21588860.0],["2019-10-09",20.1002,20.10024642944336,19.5433,19.9433,16167520.0],["2019-10-10",19.9433,20.3332,19.8117,20.2572,14681659.0],["2019-10-11",20.2572,20.4445,20.0091,20.3028,16297563.0],["2019-10-14",20.3028,20.7027,20.302770614624023,20.404,15104695.0],["2019-10-15",20.404,20.4749,20.0446,20.1914,15011501.0],["2019-10-16",20.1914,20.5306,20.1357,20.3281,15106666.0],["2019-10-17",20.3281,20.399,19.9433,20.1154,12060599.0],["2019-10-18",20.1154,20.318,19.6901,19.7306,12103467.0],["2019-10-21",19.7306,19.9332,19.3914,19.9028,11481799.0],["2019-10-22",19.9028,20.0243,19.6041,19.7813,9993110.0],["2019-10-23",19.7813,19.8825,19.6345,19.6952,7858117.0],["2019-10-24",19.6952,19.7155,19.2902,19.4623,9503171.0],["2019-10-25",19.4623,19.842,19.113,19.7053,13605417.0],["2019-10-28",19.7053,20.1306,19.6699,20.0395,11777260.0],["2019-10-29",20.0395,20.1863,19.923,20.0648,10261536.0],["2019-10-30",20.0648,20.3635,19.8218,20.1762,9077488.0],["2019-10-31",20.1762,20.6572,20.176197052001953,20.4344,14934008.0],["2019-11-01",20.4344,20.5559,20.1863,20.2775,10303991.0],["2019-11-04",20.2775,20.3838,19.3661,19.5788,21317911.0],["2019-11-05",19.5788,20.1256,19.4927,20.1104,17605580.0],["2019-11-06",20.1104,20.3129,19.5686,19.6952,13677958.0],["2019-11-07",19.6952,20.0901,19.1788,19.9737,16518243.0],["2019-11-08",19.9737,20.1509,19.68,19.9433,10340466.0],["2019-11-11",19.9433,19.943294525146484,19.437,19.5079,7761894.0],["2019-11-12",19.5079,19.6243,18.956,19.1636,14484584.0],["2019-11-13",19.1636,19.5028,19.0471,19.3914,8499960.0],["2019-11-14",19.3914,19.7053,19.1636,19.4572,8575869.0],["2019-11-15",19.4572,19.5939,19.2952,19.4167,6565045.0],["2019-11-18",19.4167,19.7712,19.3357,19.5788,7113817.0],["2019-11-19",19.5788,20.8141,19.578754425048828,20.7382,28237394.0],["2019-11-20",20.7382,20.966,20.5205,20.6015,15148426.0],["2019-11-21",20.6015,20.7027,20.2724,20.48,10616132.0],["2019-11-22",20.48,20.723,19.9939,20.2724,14450128.0],["2019-11-25",20.2724,20.27239418029785,19.3914,19.4775,12194438.0],["2019-11-26",19.4775,19.745838165283203,19.2497,19.7458,23345085.0],["2019-11-27",19.7458,19.7965,19.3459,19.5231,10059574.0],["2019-11-28",19.5231,19.6193,19.2902,19.4319,7801832.0],["2019-11-29",19.4319,19.5433,19.2294,19.5028,7042653.0],["2019-12-02",19.5028,19.6598,19.3408,19.5079,6442932.0],["2019-12-03",19.5079,19.6699,19.3813,19.6344,6012153.0],["2019-12-04",19.6344,20.0901,19.5383,20.0041,9398243.0],["2019-12-05",20.0041,20.5053,19.9332,20.2218,11944749.0],["2019-12-06",20.2218,20.2926,19.9534,20.1408,6619236.0],["2019-12-09",20.1408,20.2724,19.8167,19.923,7576425.0],["2019-12-10",19.923,19.92304229736328,19.6446,19.7509,6991229.0],["2019-12-11",19.7509,19.9332,19.675,19.7458,7952004.0],["2019-12-12",19.7458,19.7863,19.4775,19.6446,8723267.0],["2019-12-13",19.6446,19.8167,19.5433,19.7863,14464642.0],["2019-12-16",19.7863,20.242,19.7509,20.2015,13403581.0],["2019-12-17",20.2015,20.3331,20.0446,20.2066,15286340.0],["2019-12-18",20.2066,20.3534,20.08,20.1306,8487460.0],["2019-12-19",20.1306,20.2319,19.9079,20.1458,7563033.0],["2019-12-20",20.1458,20.1509,19.8167,19.9585,7509765.0],["2019-12-23",19.9585,20.1002,19.4319,19.5231,10765747.0],["2019-12-24",19.5231,19.6041,19.2497,19.4876,9174822.0],["2019-12-25",19.4876,19.6446,19.3155,19.5585,9863287.0],["2019-12-26",19.5585,19.7458,19.4977,19.6851,6422348.0],["2019-12-27",19.6851,20.0243,19.6699,19.8268,11265486.0],["2019-12-30",19.8268,20.0192,19.6598,19.7104,7955123.0],["2019-12-31",19.7104,19.9433,19.6699,19.7762,5856949.0],["2020-01-02",19.7762,20.2977,19.68,19.9737,18256298.0],["2020-01-03",19.9737,20.2471,19.9534,20.1458,14576784.0],["2020-01-06",20.1458,20.7534,20.0496,20.485,20511805.0],["2020-01-07",20.485,20.6319,20.1509,20.2926,14564306.0],["2020-01-08",20.2926,20.6926,20.15087890625,20.1509,17821467.0],["2020-01-09",20.1509,20.1661,19.7965,20.0901,17808678.0],["2020-01-10",20.0901,20.1509,19.8218,19.9585,11827306.0],["2020-01-13",19.9585,20.0142,19.5737,19.9635,12957606.0],["2020-01-14",19.9635,20.1964,19.842,19.8825,13129809.0],["2020-01-15",19.8825,19.8876,19.6446,19.7914,10362597.0],["2020-01-16",19.7914,19.8674,19.6193,19.6446,11440121.0],["2020-01-17",19.6446,19.7408,19.4674,19.5534,10008766.0],["2020-01-20",19.5534,19.7306,19.5484,19.6598,10540342.0],["2020-01-21",19.6598,19.9129,19.5484,19.6041,12139496.0],["2020-01-22",19.6041,19.7256,19.3459,19.6091,11501622.0],["2020-01-23",19.6091,19.7155,18.6826,18.9256,18292414.0],["2020-02-03",18.9256,18.925622940063477,17.027,17.7561,34962789.0],["2020-02-04",17.7561,18.4548,17.756061553955078,18.0649,22329103.0],["2020-02-05",18.0649,18.475,18.0244,18.1915,14152223.0],["2020-02-06",18.1915,18.7788,18.0295,18.632,14826711.0],["2020-02-07",18.632,18.631969451904297,18.151,18.394,13841434.0],["2020-02-10",18.394,18.394006729125977,17.9738,18.151,17388199.0],["2020-02-11",18.151,18.4548,18.15097999572754,18.394,12472618.0],["2020-02-12",18.394,18.429447174072266,18.1763,18.4294,9451330.0],["2020-02-13",18.4294,18.6168,18.232,18.2573,13713012.0],["2020-02-14",18.2573,18.4193,18.1257,18.313,11286764.0],["2020-02-17",18.313,19.3205,18.2624,19.2142,26794212.0],["2020-02-18",19.2142,19.9433,19.214216232299805,19.7053,27253238.0],["2020-02-19",19.7053,19.9382,19.3459,19.6193,17452718.0],["2020-02-20",19.6193,19.8117,19.3813,19.7155,17774935.0],["2020-02-21",19.7155,20.1357,19.715456008911133,20.0547,19677459.0],["2020-02-24",20.0547,20.966,20.054683685302734,20.7129,32848957.0],["2020-02-25",20.7129,20.961,20.1559,20.7028,22493281.0],["2020-02-26",20.7028,21.2242,20.2724,20.6876,26760180.0],["2020-02-27",20.6876,20.9205,20.4293,20.7078,18889024.0],["2020-02-28",20.7078,20.7584,19.761,19.8927,25497524.0],["2020-03-02",19.8927,20.404,19.6091,19.8775,26523897.0],["2020-03-03",19.8775,20.6319,19.8471,20.0192,26881330.0],["2020-03-04",20.0192,20.2268,19.5939,19.7509,21777341.0],["2020-03-05",19.7509,20.242,19.750900268554688,19.9585,16363880.0],["2020-03-06",19.9585,19.9889,19.675,19.7813,13913037.0],["2020-03-09",19.7813,19.781278610229492,18.956,18.956,25053428.0],["2020-03-10",18.956,19.4319,18.7332,19.2851,14745974.0],["2020-03-11",19.2851,19.8724,19.285104751586914,19.3205,17500048.0],["2020-03-12",19.3205,19.3408,18.956,19.1484,13318790.0],["2020-03-13",19.1484,19.4066,18.4092,19.0725,17190891.0],["2020-03-16",19.0725,19.4927,18.5712,18.7383,19834145.0],["2020-03-17",18.7383,19.0623,18.3839,18.5307,14848473.0],["2020-03-18",18.5307,18.8041,17.6599,17.832,18869110.0],["2020-03-19",17.832,18.1763,17.4472,17.7864,22333942.0],["2020-03-20",17.7864,17.989,17.1131,17.1536,22470897.0],["2020-03-23",17.1536,17.153560638427734,16.2827,16.6473,20679520.0],["2020-03-24",16.6473,16.9612,16.4802,16.8397,12446486.0],["2020-03-25",16.8397,17.2801,16.8194,16.87,24573139.0],["2020-03-26",16.87,17.2396,16.6574,16.9612,12908595.0],["2020-03-27",16.9612,17.9485,16.96116828918457,17.7459,20426935.0],["2020-03-30",17.7459,17.8978,17.2548,17.4472,13967042.0],["2020-03-31",17.4472,17.6751,17.1282,17.3308,12895438.0],["2020-04-01",17.3308,17.4422,17.1839,17.2093,10328015.0],["2020-04-02",17.2093,17.2143,16.8245,17.2042,13706529.0],["2020-04-03",17.2042,17.4168,17.1333,17.2396,10091950.0],["2020-04-07",17.2396,17.9738,17.239635467529297,17.9333,17714334.0],["2020-04-08",17.9333,17.9991,17.6497,17.8472,10085025.0],["2020-04-09",17.8472,18.0902,17.6447,17.6852,9743821.0],["2020-04-10",17.6852,17.7713,17.2396,17.5181,11417147.0],["2020-04-13",17.5181,17.5434,17.1131,17.3865,9977454.0],["2020-04-14",17.3865,17.5333,17.1181,17.2548,16618316.0],["2020-04-15",17.2548,17.2953,17.0472,17.0472,13396029.0],["2020-04-16",17.0472,17.1637,16.8903,17.1232,12458993.0],["2020-04-17",17.1232,17.508,17.123184204101562,17.4067,18437116.0],["2020-04-20",17.4067,17.4928,17.1991,17.2953,9869215.0],["2020-04-21",17.2953,17.4118,17.1282,17.2649,8841712.0],["2020-04-22",17.2649,17.4523,17.0574,17.3763,8396524.0],["2020-04-23",17.3763,17.8674,17.3308,17.6346,16514854.0],["2020-04-24",17.6346,17.7459,17.2649,17.6497,13816761.0],["2020-04-27",17.6497,17.8675,17.4472,17.6396,14845181.0],["2020-04-28",17.6396,17.832,17.4168,17.5738,12109115.0],["2020-04-29",17.5738,17.6244,17.4624,17.5029,5932883.0],["2020-04-30",17.5029,18.2624,17.502912521362305,18.1409,21420531.0],["2020-05-06",18.1409,18.140853881835938,17.8624,18.0801,14322810.0],["2020-05-07",18.0801,18.7332,18.0548,18.5054,19370665.0],["2020-05-08",18.5054,18.9104,18.50539207458496,18.5661,13990591.0],["2020-05-11",18.5661,18.7434,18.3282,18.4041,14682864.0],["2020-05-12",18.4041,18.5256,18.1307,18.2219,12273584.0],["2020-05-13",18.2219,18.4041,18.1257,18.2978,9954486.0],["2020-05-14",18.2978,18.3029,17.913,18.0801,15636542.0],["2020-05-15",18.0801,18.2016,17.9485,18.0902,10410845.0],["2020-05-18",18.0902,18.4294,17.989,18.3991,19082505.0],["2020-05-19",18.3991,18.5712,18.1965,18.2725,15822856.0],["2020-05-20",18.2725,18.3282,17.7257,17.7561,14952393.0],["2020-05-21",17.7561,17.8118,17.178876876831055,17.1789,15193398.0],["2020-05-22",17.1789,17.3662,17.0422,17.2143,11862450.0],["2020-05-25",17.2143,17.3662,16.8599,17.0928,11371152.0],["2020-05-26",17.0928,17.1991,17.0422,17.1181,12349626.0],["2020-05-27",17.1181,17.3915,17.0624,17.3865,9850904.0],["2020-05-28",17.3865,18.0092,17.2953,17.6953,17036102.0],["2020-05-29",17.6953,17.8377,17.4106,17.436,12419066.0],["2020-06-01",17.436,18.1529,17.435977935791016,17.9801,16215876.0],["2020-06-02",17.9801,18.1021,17.8733,17.9445,9929628.0],["2020-06-03",17.9445,18.0919,17.797,17.8275,9134327.0],["2020-06-04",17.8275,18.0055,17.6038,17.6445,7981731.0],["2020-06-05",17.6445,18.1936,17.644460678100586,18.1733,14693424.0],["2020-06-08",18.1733,18.9564,18.173282623291016,18.5089,24383701.0],["2020-06-09",18.5089,18.8852,18.4631,18.697,11658242.0],["2020-06-10",18.697,18.8445,18.5343,18.7072,13914584.0],["2020-06-11",18.7072,18.7784,18.1936,18.2241,20980015.0],["2020-06-12",18.2241,18.224132537841797,17.736,18.0868,24942619.0],["2020-06-15",18.0868,18.1275,17.8377,17.8784,17987516.0],["2020-06-16",17.8784,18.1123,17.8529,18.0411,14827538.0],["2020-06-17",18.0411,18.6462,18.041078567504883,18.5648,17269217.0],["2020-06-18",18.5648,18.6106,18.2597,18.5089,15905653.0],["2020-06-19",18.5089,18.9869,18.4224,18.8241,15294086.0],["2020-06-22",18.8241,18.9665,18.5597,18.7174,11708957.0],["2020-06-23",18.7174,18.8089,18.5699,18.697,9496405.0],["2020-06-24",18.697,19.0784,18.697023391723633,18.997,14970524.0],["2020-06-29",18.997,19.2208,18.6614,18.8292,18703361.0],["2020-06-30",18.8292,20.85300636291504,18.829233169555664,20.853,33039158.0],["2020-07-01",20.853,21.4123,20.2733,20.6496,31599003.0],["2020-07-02",20.6496,20.64961051940918,20.131,20.431,22273201.0],["2020-07-03",20.431,20.5377,20.192,20.3191,20317446.0],["2020-07-06",20.3191,21.0259,20.314,20.9649,27836483.0],["2020-07-07",20.9649,21.9666,20.8581,21.1632,30468958.0],["2020-07-08",21.1632,22.3734,20.8988,22.1598,30915686.0],["2020-07-09",22.1598,23.0395,21.9513,22.3124,32248050.0],["2020-07-10",22.3124,22.5717,21.9666,22.0479,16262165.0],["2020-07-13",22.0479,22.4852,21.9615,22.1344,18210641.0],["2020-07-14",22.1344,22.709,21.6361,22.0327,22915037.0],["2020-07-15",22.0327,22.5768,21.2293,21.2547,20241020.0],["2020-07-16",21.2547,21.7479,20.314,20.3496,15892149.0],["2020-07-17",20.3496,21.4886,20.3496036529541,21.2395,22071633.0],["2020-07-20",21.2395,22.4242,21.239452362060547,22.3785,23070543.0],["2020-07-21",22.3785,22.378461837768555,21.6106,22.0378,17658954.0],["2020-07-22",22.0378,24.2395,22.037776947021484,23.1717,33338152.0],["2020-07-23",23.1717,24.1531,23.0903,23.4259,35106041.0],["2020-07-24",23.4259,23.8988,22.3785,22.4802,31379955.0],["2020-07-27",22.4802,23.07,21.5598,22.2819,25206967.0],["2020-07-28",22.2819,22.9836,22.17,22.5158,17898123.0],["2020-07-29",22.5158,22.9937,22.4039,22.9276,15468647.0],["2020-07-30",22.9276,23.6344,22.3734,22.5208,16279874.0],["2020-07-31",22.5208,22.8158,22.0581,22.17,16427594.0],["2020-08-03",22.17,23.2937,22.0174,23.2378,31072958.0],["2020-08-04",23.2378,23.237802505493164,22.1802,22.4293,19769881.0],["2020-08-05",22.4293,23.187,22.2717,22.9327,21554649.0],["2020-08-06",22.9327,24.2293,22.7598,23.8632,38614526.0],["2020-08-07",23.8632,25.3226,23.1971,24.7887,45378939.0],["2020-08-10",24.7887,25.7802,24.0005,24.4327,36383494.0],["2020-08-11",24.4327,25.3226,23.7158,23.848,31519544.0],["2020-08-12",23.848,23.847986221313477,22.6785,23.1971,22487117.0],["2020-08-13",23.1971,23.6446,22.9632,23.0598,16500800.0],["2020-08-14",23.0598,23.9954,23.0344,23.4717,17678389.0],["2020-08-17",23.4717,24.331,23.1412,24.1836,18755540.0],["2020-08-18",24.1836,25.2311,23.8988,24.0361,23336340.0],["2020-08-19",24.0361,24.0666,23.2175,23.3904,14558733.0],["2020-08-20",23.3904,23.390350341796875,21.7123,21.7378,33043825.0],["2020-08-21",21.7378,22.7547,21.737770080566406,22.1344,21802810.0],["2020-08-24",22.1344,24.346302032470703,22.134387969970703,24.3463,21012371.0],["2020-08-25",24.3463,25.2667,23.97,24.6311,45605521.0],["2020-08-26",24.6311,24.631053924560547,23.7005,23.8988,23654292.0],["2020-08-27",23.8988,24.4582,23.4412,24.4582,24362702.0],["2020-08-28",24.4582,24.8599,23.7971,24.7378,24096545.0],["2020-08-31",24.7378,25.3023,24.031,24.3361,23449080.0],["2020-09-01",24.3361,25.6785,24.2955,25.6735,28065735.0],["2020-09-02",25.6735,25.7853,24.8955,25.2972,16636889.0],["2020-09-03",25.2972,25.4497,24.6107,24.9361,14776226.0],["2020-09-04",24.9361,25.0175,24.4073,24.7887,11245585.0],["2020-09-07",24.7887,25.3175,24.1429,24.2039,14678791.0],["2020-09-08",24.2039,24.3514,23.5734,24.0005,12485837.0],["2020-09-09",24.0005,24.000534057617188,22.9225,23.1107,16690524.0],["2020-09-10",23.1107,23.4819,22.6276,22.7497,10276580.0],["2020-09-11",22.7497,23.0649,22.3225,22.9531,8770246.0],["2020-09-14",22.9531,23.5937,22.8056,23.4412,13570140.0],["2020-09-15",23.4412,24.0158,23.3395,23.731,10623669.0],["2020-09-16",23.731,23.8429,23.07,23.2581,5903137.0],["2020-09-17",23.2581,23.3649,22.6022,22.9327,12113938.0],["2020-09-18",22.9327,23.7463,22.93271255493164,23.5582,13450402.0],["2020-09-21",23.5582,24.7022,23.558151245117188,24.5243,23138735.0],["2020-09-22",24.5243,24.524272918701172,23.8277,24.0514,9280980.0],["2020-09-23",24.0514,24.1531,23.5429,23.7971,10592898.0],["2020-09-24",23.7971,23.797138214111328,22.9988,23.1768,11370595.0],["2020-09-25",23.1768,23.4412,23.0547,23.1666,6212941.0],["2020-09-28",23.1666,23.2887,22.6276,22.6785,9152550.0],["2020-09-29",22.6785,23.309,22.678470611572266,23.1463,9067232.0],["2020-09-30",23.1463,23.7717,23.0802,23.5429,9433917.0],["2020-10-09",23.5429,24.4683,23.542896270751953,24.2293,13168136.0],["2020-10-12",24.2293,25.3633,24.0971,25.1802,16067071.0],["2020-10-13",25.1802,25.4802,24.926,25.3531,10678968.0],["2020-10-14",25.3531,25.8565,25.3531,25.5972,14410161.0],["2020-10-15",25.5972,26.426,25.4599,25.8463,15697732.0],["2020-10-16",25.8463,26.0345,25.4243,25.8311,8922719.0],["2020-10-19",25.8311,26.543,25.3785,25.8311,16295581.0],["2020-10-20",25.8311,26.426,25.4294,26.3955,14479905.0],["2020-10-21",26.3955,26.6192,26.0497,26.5175,10231246.0],["2020-10-22",26.5175,26.517539978027344,25.8107,26.3904,9495999.0],["2020-10-23",26.3904,27.0311,26.0091,26.4362,9523230.0],["2020-10-26",26.4362,26.9294,25.8311,26.6345,12871669.0],["2020-10-27",26.6345,26.8938,26.1311,26.187,11966620.0],["2020-10-28",26.187,26.7362,26.187021255493164,26.5277,9716652.0],["2020-10-29",26.5277,26.527706146240234,25.465,26.3192,6429750.0],["2020-10-30",26.3192,28.9074,26.319229125976562,28.1701,37637145.0],["2020-11-02",28.1701,29.7769,28.170116424560547,28.9837,29780312.0],["2020-11-03",28.9837,29.6956,28.4905,28.999,16627429.0],["2020-11-04",28.999,30.2041,28.9481,29.8074,22981645.0],["2020-11-05",29.8074,30.6007,29.3295,30.4024,16521408.0],["2020-11-06",30.4024,31.1092,30.1024,30.677,15824657.0],["2020-11-09",30.677,30.8549,29.4413,30.1176,22035802.0],["2020-11-10",30.1176,30.117618560791016,29.4464,29.5532,16392843.0],["2020-11-11",29.5532,30.1481,29.3193,29.4413,18050738.0],["2020-11-12",29.4413,30.4075,29.4312,30.1024,14572410.0],["2020-11-13",30.1024,30.7125,29.7515,30.3668,17301511.0],["2020-11-16",30.3668,30.7532,29.7363,30.0515,18010891.0],["2020-11-17",30.0515,30.2956,29.6346,29.9956,13521054.0],["2020-11-18",29.9956,30.5092,29.2278,29.4668,14444779.0],["2020-11-19",29.4668,29.8379,29.1362,29.6651,16538607.0],["2020-11-20",29.6651,30.5498,29.3396,29.9702,14630308.0],["2020-11-23",29.9702,31.1702,29.7566,30.5651,27398973.0],["2020-11-24",30.5651,31.2414,30.3007,31.1702,14210578.0],["2020-11-25",31.1702,31.1702,30.2549,30.3566,14159325.0],["2020-11-26",30.3566,30.5956,29.2074,29.6956,14800443.0],["2020-11-27",29.6956,30.4075,29.4769,29.9295,13542867.0],["2020-11-30",29.9295,31.3736,29.929479598999023,30.0007,19977692.0],["2020-12-01",30.0007,32.0346,30.000667572021484,31.6532,27518924.0],["2020-12-02",31.6532,32.1668,31.5058,32.1109,16187007.0],["2020-12-03",32.1109,32.1668,31.0075,31.1092,15234826.0],["2020-12-04",31.1092,31.399,30.4125,31.2109,13401540.0],["2020-12-07",31.2109,33.794,30.8092,32.9397,25660602.0],["2020-12-08",32.9397,33.5601,32.599,33.2601,16490217.0],["2020-12-09",33.2601,33.4584,32.3651,32.538,12952803.0],["2020-12-10",32.538,32.9753,32.1414,32.8482,15060172.0],["2020-12-11",32.8482,32.84819030761719,31.1193,32.2889,22607921.0],["2020-12-14",32.2889,32.28885269165039,30.8549,31.9431,25971472.0],["2020-12-15",31.9431,32.5075,31.5261,32.1973,13187690.0],["2020-12-16",32.1973,32.3092,31.816,32.0194,9044433.0],["2020-12-17",32.0194,32.6245,31.3024,31.6177,13685442.0],["2020-12-18",31.6177,33.1024,31.617656707763672,32.3194,17745418.0],["2020-12-21",32.3194,35.0855,32.0092,34.7601,23830976.0],["2020-12-22",34.7601,35.3347,34.1753,34.9076,18301075.0],["2020-12-23",34.9076,36.2042,34.5211,36.0415,22093404.0],["2020-12-24",36.0415,37.628,35.7466,36.1533,21324901.0],["2020-12-25",36.1533,37.8161,35.4415,37.6229,15772760.0],["2020-12-28",37.6229,37.8771,36.4381,36.9974,18257932.0],["2020-12-29",36.9974,37.4856,36.2042,36.611,14857375.0],["2020-12-30",36.611,38.8432,36.5093,38.0347,16793693.0],["2020-12-31",38.0347,40.4246,37.628,39.8094,23911383.0],["2021-01-04",39.8094,43.7908,39.809356689453125,43.4196,26612351.0],["2021-01-05",43.4196,43.7908,41.3043,42.4586,42563777.0],["2021-01-06",42.4586,43.6739,40.8975,42.2043,25029815.0],["2021-01-07",42.2043,43.7705,41.8077,43.4501,27034032.0],["2021-01-08",43.4501,44.462,40.5924,41.6958,33627961.0],["2021-01-11",41.6958,42.6874,39.0975,39.6009,41959281.0],["2021-01-12",39.6009,40.2365,38.0856,39.4178,46853177.0],["2021-01-13",39.4178,40.745,37.933,38.65,42145077.0],["2021-01-14",38.65,38.65000915527344,36.1127,37.0381,38626617.0],["2021-01-15",37.0381,37.8314,36.3618,37.2873,23862189.0],["2021-01-18",37.2873,38.9449,37.287269592285156,38.2381,29474192.0],["2021-01-19",38.2381,38.5788,37.1856,37.8822,17040427.0],["2021-01-20",37.8822,38.9907,36.7025,38.6042,26160499.0],["2021-01-21",38.6042,38.9246,38.0246,38.65,21857917.0],["2021-01-22",38.65,40.0433,38.1924,39.7941,28312289.0],["2021-01-25",39.7941,41.2128,38.95,39.311,33846771.0],["2021-01-26",39.311,39.31104278564453,35.3804,35.3804,47318336.0],["2021-01-27",35.3804,36.7534,34.9025,36.2449,35570682.0],["2021-01-28",36.2449,36.9568,34.9838,35.955,22472928.0],["2021-01-29",35.955,36.7127,34.6787,35.3398,20972393.0],["2021-02-01",35.3398,35.8737,34.577,34.8923,20214133.0],["2021-02-02",34.8923,35.5381,33.6109,35.4669,23211604.0],["2021-02-03",35.4669,36.9873,34.8618,36.2245,27251931.0],["2021-02-04",36.2245,39.0517,35.9449,37.6585,31609801.0],["2021-02-05",37.6585,39.2348,37.65846633911133,38.3144,20376268.0],["2021-02-08",38.3144,38.4161,36.1025,37.7246,19526445.0],["2021-02-09",37.7246,40.2212,37.5517,39.728,28441256.0],["2021-02-10",39.728,39.7636,37.9585,39.2297,20703704.0],["2021-02-18",39.2297,40.0941,35.9398,37.2669,27253242.0],["2021-02-19",37.2669,37.26692581176758,35.2889,36.1483,19739452.0],["2021-02-22",36.1483,36.14826202392578,33.194,33.2295,31720514.0],["2021-02-23",33.2295,34.8465,32.2889,34.4601,29587072.0],["2021-02-24",34.4601,35.6093,33.7126,34.4753,18422555.0],["2021-02-25",34.4753,36.4483,34.0889,35.8432,24774091.0],["2021-02-26",35.8432,36.0211,34.1499,34.9991,17887860.0],["2021-03-01",34.9991,36.6211,34.99908447265625,36.3872,18484786.0],["2021-03-02",36.3872,36.911,35.5991,36.7534,17413059.0],["2021-03-03",36.7534,36.753360748291016,34.6787,36.4584,22205887.0],["2021-03-04",36.4584,36.458431243896484,33.4584,33.8143,23079685.0],["2021-03-05",33.8143,35.7059,33.0567,34.9076,20742463.0],["2021-03-08",34.9076,35.0499,31.816,31.9329,19168558.0],["2021-03-09",31.9329,31.93290901184082,30.2549,30.4786,19720782.0],["2021-03-10",30.4786,31.9533,30.4786434173584,31.0685,14246550.0],["2021-03-11",31.0685,31.7295,30.8549,31.2973,11780468.0],["2021-03-12",31.2973,31.6736,30.5244,31.0736,11497354.0],["2021-03-15",31.0736,31.4651,30.5244,30.8397,13928421.0],["2021-03-16",30.8397,32.1109,30.7634,31.0736,14114494.0],["2021-03-17",31.0736,32.9702,30.6617,32.2533,15267905.0],["2021-03-18",32.2533,33.8957,32.253257751464844,33.3872,18963692.0],["2021-03-19",33.3872,34.2109,32.3397,32.5228,18161395.0],["2021-03-22",32.5228,33.4482,32.0855,33.3058,10678850.0],["2021-03-23",33.3058,33.305824279785156,32.599,33.1431,8818709.0],["2021-03-24",33.1431,33.5397,32.2889,33.4228,10690800.0],["2021-03-25",33.4228,33.7635,32.8228,33.2957,7331988.0],["2021-03-26",33.2957,33.9974,33.295654296875,33.8702,8961925.0],["2021-03-29",33.8702,36.8957,33.870243072509766,35.4262,21641372.0],["2021-03-30",35.4262,36.8754,35.426204681396484,36.0872,17179575.0],["2021-03-31",36.0872,36.2245,34.0635,34.3736,14529760.0],["2021-04-01",34.3736,35.594,34.3075,35.1313,8664774.0],["2021-04-02",35.1313,35.9652,35.13128662109375,35.5889,8155560.0],["2021-04-06",35.5889,36.0008,34.7143,35.4872,7438620.0],["2021-04-07",35.4872,35.48722457885742,33.9923,34.9279,11687266.0],["2021-04-08",34.9279,34.92789077758789,34.0279,34.7957,7112736.0],["2021-04-09",34.7957,38.27373123168945,34.795684814453125,38.2737,9104702.0],["2021-04-12",38.2737,39.967,37.6432,38.5941,52482339.0],["2021-04-13",38.5941,39.5094,37.4144,39.5094,24323606.0],["2021-04-14",39.5094,40.4043,38.1415,40.1246,21589120.0],["2021-04-15",40.1246,40.1704,38.8382,39.3517,12353006.0],["2021-04-16",39.3517,39.5043,38.2127,38.4161,12756117.0],["2021-04-19",38.4161,40.0178,37.933,39.6619,20528972.0],["2021-04-20",39.6619,39.667,38.1364,39.011,14922514.0],["2021-04-21",39.011,39.2551,38.111,38.3398,16753245.0],["2021-04-22",38.3398,38.8636,37.9229,38.4873,14061421.0],["2021-04-23",38.4873,38.5687,37.7195,38.0347,17305044.0],["2021-04-26",38.0347,38.5687,36.8652,37.1347,24438903.0],["2021-04-27",37.1347,37.7703,36.3923,36.8296,12843867.0],["2021-04-28",36.8296,37.4907,36.6212,37.2974,11630644.0],["2021-04-29",37.2974,38.5788,36.9212,38.3398,15841081.0],["2021-04-30",38.3398,38.3398323059082,34.5059,34.6686,58255479.0],["2021-05-06",34.6686,34.6685676574707,33.438,34.2821,35829213.0],["2021-05-07",34.2821,35.7415,33.9974,34.5262,19608954.0],["2021-05-10",34.5262,34.52619171142578,33.5855,33.7126,14137605.0],["2021-05-11",33.7126,34.9228,33.5601,34.7804,12673145.0],["2021-05-12",34.7804,35.594,34.333,34.6279,9604644.0],["2021-05-13",34.6279,35.1872,34.0686,34.5059,9959684.0],["2021-05-14",34.5059,35.8483,34.2567,35.6957,13855392.0],["2021-05-17",35.6957,38.3602,35.69570541381836,37.333,21750250.0],["2021-05-18",37.333,38.7771,35.8788,38.528,21959757.0],["2021-05-19",38.528,38.52797317504883,37.3229,37.5517,15301105.0],["2021-05-20",37.5517,39.0873,37.2822,38.7161,20376989.0],["2021-05-21",38.7161,39.0314,36.5093,36.6313,20451645.0],["2021-05-24",36.6313,37.572,36.4991,37.0737,12938569.0],["2021-05-25",37.0737,38.5737,36.8195,38.2737,17754036.0],["2021-05-26",38.2737,38.7975,37.8873,38.0653,12314307.0],["2021-05-27",38.0653,38.5737,37.5669,38.411,12007806.0],["2021-05-28",38.411,38.8788,38.0347,38.711,10151867.0],["2021-05-31",38.711,39.311,38.289,39.2043,17778620.0],["2021-06-01",39.2043,40.1755,39.0415,39.9772,18619762.0],["2021-06-02",39.9772,40.6585,38.7212,39.4636,14857990.0],["2021-06-03",39.4636,39.46358871459961,37.7805,38.0856,16479082.0],["2021-06-04",38.0856,38.5381,37.572,37.7551,18386435.0],["2021-06-07",37.7551,39.3568,37.75507354736328,38.6754,11534581.0],["2021-06-08",38.6754,39.4483,38.5737,39.067,13260838.0],["2021-06-09",39.067,40.6484,38.9805,40.4856,21898744.0],["2021-06-10",40.4856,40.6789,39.3517,39.789,15858488.0],["2021-06-11",39.789,39.8856,37.6127,38.1822,28736285.0],["2021-06-15",38.1822,38.18220520019531,36.7483,37.0279,22383675.0],["2021-06-16",37.0279,38.3297,36.7432,36.8652,17232042.0],["2021-06-17",36.8652,37.3203,36.5124,37.0237,14330217.0],["2021-06-18",37.0237,38.0924,36.8294,37.8469,13833865.0],["2021-06-21",37.8469,39.749,37.4788,39.5854,20297702.0],["2021-06-22",39.5854,40.2756,38.9718,39.6263,22000502.0],["2021-06-23",39.6263,40.1376,38.7417,39.7439,15585209.0],["2021-06-24",39.7439,41.3903,39.7438850402832,39.9842,18937618.0],["2021-06-25",39.9842,40.6847,39.3757,40.5466,16141976.0],["2021-06-28",40.5466,41.5181,40.0456,40.5722,14170439.0],["2021-06-29",40.5722,40.8176,39.4729,39.5598,14273364.0],["2021-06-30",39.5598,40.4188,39.2223,40.4035,12345922.0],["2021-07-01",40.4035,40.8279,38.29688262939453,38.2969,16701137.0],["2021-07-02",38.2969,38.5474,36.7118,37.1055,17298548.0],["2021-07-05",37.1055,39.2275,36.5789,38.4503,21293033.0],["2021-07-06",38.4503,39.1968,38.0617,38.5474,11360975.0],["2021-07-07",38.5474,40.9812,37.8878,40.6438,18747173.0],["2021-07-08",40.6438,44.0286,40.64377975463867,43.0623,33765389.0],["2021-07-09",43.0623,43.7679,41.3647,41.5283,22909521.0],["2021-07-12",41.5283,42.8884,40.4444,42.3106,25342837.0],["2021-07-13",42.3106,42.8833,41.1602,41.9067,15896285.0],["2021-07-14",41.9067,41.90671157836914,39.8922,40.9761,15340587.0],["2021-07-15",40.9761,41.5181,40.4035,41.3289,12147094.0],["2021-07-16",41.3289,43.6145,40.4546,42.6634,21496434.0],["2021-07-19",42.6634,43.9724,41.8658,42.2339,18352887.0],["2021-07-20",42.2339,43.1799,41.0068,42.7964,16982230.0],["2021-07-21",42.7964,43.502,41.7226,43.1441,17964885.0],["2021-07-22",43.1441,43.1441,41.5335,42.4743,16062271.0],["2021-07-23",42.4743,43.9059,41.2727,43.5122,23288669.0],["2021-07-26",43.5122,47.2243,43.0623,44.2536,59812470.0],["2021-07-27",44.2536,45.946,42.4436,42.4998,39338158.0],["2021-07-28",42.4998,42.49982833862305,39.1048,40.516,26054435.0],["2021-07-29",40.516,43.9724,40.51595687866211,43.2924,26986070.0],["2021-07-30",43.2924,43.4611,41.9834,42.3873,19794487.0],["2021-08-02",42.3873,44.77,42.3362,43.9724,23792869.0],["2021-08-03",43.9724,45.8131,42.2339,42.7913,25373122.0],["2021-08-04",42.7913,45.0461,42.4896,44.995,21132829.0],["2021-08-05",44.995,49.1928,44.3814,46.9431,39813315.0],["2021-08-06",46.9431,48.2623,45.8233,48.1395,25585867.0],["2021-08-09",48.1395,51.1307,46.3551,47.4646,34520254.0],["2021-08-10",47.4646,50.2052,46.9789,49.1264,35962100.0],["2021-08-11",49.1264,49.8524,48.3236,49.4843,21168631.0],["2021-08-12",49.4843,49.48427963256836,47.2959,48.5793,20021203.0],["2021-08-13",48.5793,49.1877,47.5618,48.2674,15649521.0],["2021-08-16",48.2674,48.267364501953125,45.7108,46.0483,25523476.0],["2021-08-17",46.0483,46.7743,45.2916,46.0687,19338446.0],["2021-08-18",46.0687,47.5004,45.7262,46.5647,14674849.0],["2021-08-19",46.5647,48.7633,46.3346,47.9913,22731496.0],["2021-08-20",47.9913,50.0978,46.8766,48.6406,18925411.0],["2021-08-23",48.6406,53.5032,48.640621185302734,52.5675,39235285.0],["2021-08-24",52.5675,52.7975,47.5515,52.322,32439510.0],["2021-08-25",52.322,53.1606,50.7114,51.0898,21605844.0],["2021-08-26",51.0898,52.1328,49.4383,50.2768,15248919.0],["2021-08-27",50.2768,50.6245,48.3799,49.4996,20433209.0],["2021-08-30",49.4996,52.9203,49.49961853027344,51.7289,27757016.0],["2021-08-31",51.7289,52.6646,50.374,51.2585,18111928.0],["2021-09-01",51.2585,51.258514404296875,47.5004,48.2827,24020525.0],["2021-09-02",48.2827,49.3769,47.03,47.2038,16456146.0],["2021-09-03",47.2038,48.6713,43.7474,44.5808,33750771.0],["2021-09-06",44.5808,45.7671,43.7679,45.4807,17101116.0],["2021-09-07",45.4807,46.6977,44.499,45.2864,17096615.0],["2021-09-08",45.2864,45.28644943237305,43.0623,43.911,22887679.0],["2021-09-09",43.911,44.0133,41.9681,43.7679,24182667.0],["2021-09-10",43.7679,44.77,42.1828,43.9724,25606813.0],["2021-09-13",43.9724,43.972389221191406,42.2391,42.7197,16450037.0],["2021-09-14",42.7197,43.3997,41.7482,41.8096,16671587.0],["2021-09-15",41.8096,43.2566,40.9097,42.868,20525091.0],["2021-09-16",42.868,44.0184,42.1777,42.2953,18580026.0],["2021-09-17",42.2953,43.052,40.9455,43.0162,13431869.0],["2021-09-22",43.0162,44.1718,41.9783,43.5378,15553066.0],["2021-09-23",43.5378,44.5808,43.2566,44.407,15005596.0],["2021-09-24",44.407,45.3325,43.9213,43.9622,11616883.0],["2021-09-27",43.9622,43.96216583251953,41.6102,42.2391,11913985.0],["2021-09-28",42.2391,44.1258,41.9272,43.8701,12505480.0],["2021-09-29",43.8701,43.87013244628906,41.9272,42.4282,9907443.0],["2021-09-30",42.4282,43.4866,41.8096,41.9476,12618271.0],["2021-10-08",41.9476,43.1032,40.3728,40.6949,12942582.0],["2021-10-11",40.6949,43.0776,40.654,42.0039,16547001.0],["2021-10-12",42.0039,42.6328,39.4269,40.3626,15227941.0],["2021-10-13",40.3626,41.421,39.069,41.196,14942360.0],["2021-10-14",41.196,43.5991,40.8841,43.0214,16388907.0],["2021-10-15",43.0214,43.6656,41.9169,42.4231,10446980.0],["2021-10-18",42.4231,44.2178,42.2135,44.0747,19511542.0],["2021-10-19",44.0747,44.2127,43.1287,44.1002,10369029.0],["2021-10-20",44.1002,44.7803,43.4611,44.4837,10317388.0],["2021-10-21",44.4837,44.483699798583984,42.8424,43.4713,10870244.0],["2021-10-22",43.4713,43.6196,41.4159,42.0039,13582994.0],["2021-10-25",42.0039,43.9724,41.5079,43.5889,14918217.0],["2021-10-26",43.5889,45.1586,43.4662,44.2178,15723957.0],["2021-10-27",44.2178,45.2507,44.21781539916992,45.0973,15513709.0],["2021-10-28",45.0973,45.9614,44.3099,45.174,11851565.0],["2021-10-29",45.174,47.5771,44.586,47.0914,18747093.0],["2021-11-01",47.0914,49.2389,46.4676,47.3317,21501227.0],["2021-11-02",47.3317,48.7275,47.33168029785156,47.6589,15703629.0],["2021-11-03",47.6589,48.702,47.0454,48.385,12589660.0],["2021-11-04",48.385,48.6662,47.5976,48.0015,11420117.0],["2021-11-05",48.0015,48.6508,47.2857,47.5157,9317404.0],["2021-11-08",47.5157,48.2111,46.9226,47.7919,8296442.0],["2021-11-09",47.7919,48.9832,47.2959,48.4821,16441940.0],["2021-11-10",48.4821,50.8648,48.1038,48.9985,15705857.0],["2021-11-11",48.9985,50.103,48.4975,49.019,11361249.0],["2021-11-12",49.019,51.8005,48.6662,51.2739,17597259.0],["2021-11-15",51.2739,53.6872,49.4331,50.2154,18723406.0],["2021-11-16",50.2154,50.921,47.9504,48.4872,16434412.0],["2021-11-17",48.4872,50.9159,47.2703,50.5887,16186248.0],["2021-11-18",50.5887,53.5696,49.4689,52.4396,20040930.0],["2021-11-19",52.4396,52.6646,50.6654,51.233,16318462.0],["2021-11-22",51.233,52.6646,50.1694,51.9488,11888276.0],["2021-11-23",51.9488,52.2556,50.558,51.1818,10110773.0],["2021-11-24",51.1818,52.0664,49.9445,50.1081,7588011.0],["2021-11-25",50.1081,50.8444,48.9321,49.0855,9901218.0],["2021-11-26",49.0855,50.3228,49.0854606628418,49.4434,8072744.0],["2021-11-29",49.4434,51.642,48.8554,50.962,12130602.0],["2021-11-30",50.962,53.815,50.961952209472656,52.5623,14420942.0],["2021-12-01",52.5623,52.562347412109375,51.1307,51.5602,10881607.0],["2021-12-02",51.5602,52.23,50.7728,51.1972,7738423.0],["2021-12-03",51.1972,53.0634,50.8801,52.8333,9637475.0],["2021-12-06",52.8333,54.0042,51.8976,52.6646,7882796.0],["2021-12-07",52.6646,53.043,49.5968,50.2768,16785213.0],["2021-12-08",50.2768,50.737,48.8298,49.7246,16091540.0],["2021-12-09",49.7246,50.0416,48.477,48.5742,16599939.0],["2021-12-10",48.5742,49.7246,47.9555,48.7685,20861054.0],["2021-12-13",48.7685,48.76845169067383,47.4646,48.0117,20501078.0],["2021-12-14",48.0117,49.111,47.4186,48.8758,14895307.0],["2021-12-15",48.8758,48.9218,48.0935,48.2929,8739281.0],["2021-12-16",48.2929,50.5682,48.068,50.3637,15083887.0],["2021-12-17",50.3637,50.36372375488281,49.2542,49.8729,9077646.0],["2021-12-20",49.8729,50.9159,48.9883,49.3411,10512445.0],["2021-12-21",49.3411,49.8524,48.3441,49.4076,10255605.0],["2021-12-22",49.4076,49.6479,48.5281,48.7327,10146429.0],["2021-12-23",48.7327,51.0182,48.7326545715332,49.6837,12787443.0],["2021-12-24",49.6837,50.8648,49.244,50.6296,9418711.0],["2021-12-27",50.6296,51.1205,48.7736,49.5968,10965439.0],["2021-12-28",49.5968,50.0007,48.8349,49.2491,10351848.0],["2021-12-29",49.2491,50.2257,48.7327,49.9956,11083128.0],["2021-12-30",49.9956,51.7034,49.2542,51.0029,16099661.0],["2021-12-31",51.0029,51.9488,50.4864,51.417,11951235.0],["2022-01-04",51.417,51.6573,49.3769,50.0058,11248875.0],["2022-01-05",50.0058,50.4149,46.9277,48.0628,20037750.0],["2022-01-06",48.0628,49.336,47.3419,47.7714,13661562.0],["2022-01-07",47.7714,48.2776,47.2959,47.347,11187265.0],["2022-01-10",47.347,47.5413,44.2996,46.4267,20262187.0],["2022-01-11",46.4267,46.9073,43.0214,43.7423,25165802.0],["2022-01-12",43.7423,45.8029,43.742305755615234,45.7108,16625108.0],["2022-01-13",45.7108,46.0943,44.4735,45.0819,14037374.0],["2022-01-14",45.0819,46.5289,44.9081,45.9,10145087.0],["2022-01-17",45.9,48.0322,44.949,46.7948,12437526.0],["2022-01-18",46.7948,48.5742,46.033,46.7437,12714192.0],["2022-01-19",46.7437,47.0402,44.7291,45.1586,12098233.0],["2022-01-20",45.1586,45.7364,43.2054,43.998,22884379.0],["2022-01-21",43.998,43.99795913696289,40.6233,42.643,27741388.0],["2022-01-24",42.643,44.228,42.2339,44.1411,13228979.0],["2022-01-25",44.1411,45.2507,43.9724,44.1258,12236003.0],["2022-01-26",44.1258,44.7189,41.7891,43.2208,28744989.0],["2022-01-27",43.2208,45.2098,42.6686,43.6554,18229098.0],["2022-01-28",43.6554,46.4727,43.65538024902344,45.2916,19563132.0],["2022-02-07",45.2916,46.9277,44.2792,44.3968,12267293.0],["2022-02-08",44.3968,44.8416,42.5305,43.1287,11398736.0],["2022-02-09",43.1287,45.629,42.96,45.2762,14864837.0],["2022-02-10",45.2762,46.6823,43.2566,43.8548,15585489.0],["2022-02-11",43.8548,44.5553,42.9038,43.0111,10550398.0],["2022-02-14",43.0111,44.228,42.2902,43.0316,11333702.0],["2022-02-15",43.0316,44.4121,42.7146,44.2229,9743062.0],["2022-02-16",44.2229,44.22293472290039,41.7124,42.8629,14862294.0],["2022-02-17",42.8629,42.914,41.7993,42.6737,12630916.0],["2022-02-18",42.6737,42.673675537109375,41.876,42.4078,7609887.0],["2022-02-21",42.4078,43.2361,42.0294,42.4947,9116148.0],["2022-02-22",42.4947,42.7453,40.9199,41.8198,15117684.0],["2022-02-23",41.8198,44.2229,41.5079,43.9213,17727273.0],["2022-02-24",43.9213,45.3222,43.4918,44.2996,18206610.0],["2022-02-25",44.2996,44.9132,43.4406,43.9213,9613467.0],["2022-02-28",43.9213,46.0432,43.921260833740234,45.2353,15225359.0],["2022-03-01",45.2353,46.1915,44.8672,45.4092,10553848.0],["2022-03-02",45.4092,45.8131,44.8467,45.1433,5869208.0],["2022-03-03",45.1433,45.2507,43.9724,44.3866,5921320.0],["2022-03-04",44.3866,44.7854,43.819,44.1513,5697249.0],["2022-03-07",44.1513,44.6371,42.3362,43.6145,11033522.0],["2022-03-08",43.6145,44.3814,42.1317,42.1931,10694438.0],["2022-03-09",42.1931,43.5276,41.3545,42.9498,15905291.0],["2022-03-10",42.9498,45.1382,42.94977951049805,44.5399,12182883.0],["2022-03-11",44.5399,44.539939880371094,43.1083,44.228,6564228.0],["2022-03-14",44.228,46.171,43.8701,44.4837,13778837.0],["2022-03-15",44.4837,45.4756,43.4611,43.7679,10405276.0],["2022-03-16",43.7679,45.5063,42.9702,45.3274,10991795.0],["2022-03-17",45.3274,46.2272,43.4355,43.7883,17924690.0],["2022-03-18",43.7883,43.7883186340332,40.0353,41.5897,28222295.0],["2022-03-21",41.5897,43.1083,41.589698791503906,42.6634,13695612.0],["2022-03-22",42.6634,42.66344451904297,40.8023,41.1551,15299016.0],["2022-03-23",41.1551,42.5663,40.4802,41.4159,19124214.0],["2022-03-24",41.4159,41.415855407714844,40.4188,40.8534,10949514.0],["2022-03-25",40.8534,41.4926,40.4188,40.6489,8723762.0],["2022-03-28",40.6489,40.6489,39.2684,39.4831,11112883.0],["2022-03-29",39.4831,40.9046,39.48311233520508,39.9842,11112170.0],["2022-03-30",39.9842,40.7716,39.6774,40.4444,13943809.0],["2022-03-31",40.4444,41.2522,39.478,39.7234,11949541.0],["2022-04-01",39.7234,41.6511,39.3809,41.5335,17833408.0],["2022-04-06",41.5335,42.4896,40.971,42.1828,11489150.0],["2022-04-07",42.1828,42.7197,41.1755,41.288,6211658.0],["2022-04-08",41.288,41.4159,40.4444,40.7,8578970.0],["2022-04-11",40.7,40.9046,38.1435,38.6037,14279075.0],["2022-04-12",38.6037,39.1201,37.5708,37.8316,11507070.0],["2022-04-13",37.8316,37.893,35.8477,36.3284,16117707.0],["2022-04-14",36.3284,37.8316,36.32835006713867,37.1311,14995145.0],["2022-04-15",37.1311,37.3919,35.9244,36.446,11807268.0],["2022-04-18",36.446,38.1691,36.0471,37.985,11163457.0],["2022-04-19",37.985,38.3224,37.5811,37.9748,5496645.0],["2022-04-20",37.9748,37.985,37.3765,37.7651,3984105.0],["2022-04-21",37.7651,38.1179,36.1494,36.2056,7415262.0],["2022-04-22",36.2056,36.313,35.3722,36.0727,7349178.0],["2022-04-25",36.0727,36.072696685791016,33.3372,33.7514,11024842.0],["2022-04-26",33.7514,34.2524,31.6141,31.7522,17757945.0],["2022-04-27",31.7522,34.7995,31.0875,34.6922,14293781.0],["2022-04-28",34.6922,36.4562,33.4957,36.0983,16211966.0],["2022-04-29",36.0983,38.8542,35.7915,38.7059,15930332.0],["2022-05-05",38.7059,40.9045,38.5525,40.3472,22462281.0],["2022-05-06",40.3472,40.8432,38.8593,40.0149,13236206.0],["2022-05-09",40.0149,42.1573,39.7848,41.421,16972217.0],["2022-05-10",41.421,41.8556,40.1734,41.0068,19004605.0],["2022-05-11",41.0068,42.4947,40.6284,41.6971,15562355.0],["2022-05-12",41.6971,41.697078704833984,39.7797,40.516,12072453.0],["2022-05-13",40.516,40.7358,39.5394,40.1887,7114074.0],["2022-05-16",40.1887,41.6715,39.7643,40.3012,7683996.0],["2022-05-17",40.3012,41.5641,39.9331,40.9403,9872093.0],["2022-05-18",40.9403,41.3647,40.5211,40.9301,5791112.0],["2022-05-19",40.9301,41.8863,40.3932,41.7226,7987561.0],["2022-05-20",41.7226,41.8249,40.5006,41.4159,7846116.0],["2022-05-23",41.4159,41.6204,40.3932,41.0068,7417644.0],["2022-05-24",41.0068,41.876,39.887,40.5978,11888804.0],["2022-05-25",40.5978,41.1091,39.8666,41.0068,9092179.0],["2022-05-26",41.0068,45.0257,40.9045,42.7606,26138479.0],["2022-05-27",42.7606,43.5787,42.4129,42.7504,11357757.0],["2022-05-30",42.7504,43.0009,41.9885,42.3515,10802655.0],["2022-05-31",42.3515,42.8475,42.0345,42.4334,8118164.0],["2022-06-01",42.4334,42.7197,42.0959,42.464,6603118.0],["2022-06-02",42.464,44.1002,42.1828,43.9519,10639993.0],["2022-06-06",43.9519,45.4859,43.951942443847656,45.0615,12169297.0],["2022-06-07",45.0615,45.1791,43.2463,44.6217,9491376.0],["2022-06-08",44.6217,45.0768,43.9877,44.228,12366310.0],["2022-06-09",44.228,44.22804260253906,43.0571,43.6809,11471765.0],["2022-06-10",43.6809,45.6341,43.0009,45.6239,18929465.0],["2022-06-13",45.6239,46.7679,44.0674,44.5511,17895247.0],["2022-06-14",44.5511,44.5511360168457,41.5907,42.9626,19961008.0],["2022-06-15",42.9626,43.7424,42.2983,42.7027,14682545.0],["2022-06-16",42.7027,43.793,42.385,43.2153,14919594.0],["2022-06-17",43.2153,43.7424,42.6088,43.3958,11064189.0],["2022-06-20",43.3958,44.6739,43.2081,44.0818,16808243.0],["2022-06-21",44.0818,44.6883,43.468,43.9013,11410644.0],["2022-06-22",43.9013,44.1468,42.0961,42.3127,15669724.0],["2022-06-23",42.3127,44.154,41.7856,44.0024,18988210.0],["2022-06-24",44.0024,46.7895,44.00236892700195,46.2119,27879445.0],["2022-06-27",46.2119,46.9989,45.6053,46.6957,15113893.0],["2022-06-28",46.6957,48.8618,46.2841,47.7643,17479537.0],["2022-06-29",47.7643,47.8654,46.2841,46.3346,8686731.0],["2022-06-30",46.3346,46.8256,45.4032,45.7209,11693979.0],["2022-07-01",45.7209,46.1397,44.7822,45.0999,10929581.0],["2022-07-04",45.0999,47.2661,44.3778,47.0061,15430383.0],["2022-07-05",47.0061,47.006141662597656,45.6415,46.6307,9516683.0],["2022-07-06",46.6307,46.9628,45.266,46.1397,11547815.0],["2022-07-07",46.1397,46.9339,44.9771,46.4863,12492961.0],["2022-07-08",46.4863,46.7534,45.6848,45.8003,9143444.0],["2022-07-11",45.8003,46.9628,45.5476,46.6018,9959271.0],["2022-07-12",46.6018,48.2553,46.2913,46.6668,13503185.0],["2022-07-13",46.6668,46.7967,45.2732,45.5765,9549633.0],["2022-07-14",45.5765,46.7173,45.2804,46.3563,8200137.0],["2022-07-15",46.3563,47.8004,45.8942,46.2119,10720989.0],["2022-07-18",46.2119,47.1939,45.8508,47.1867,8387046.0],["2022-07-19",47.1867,48.3492,46.5079,47.2805,11576483.0],["2022-07-20",47.2805,47.7426,46.739,47.591,11644367.0],["2022-07-21",47.591,47.59101104736328,46.5151,46.6668,9740885.0],["2022-07-22",46.6668,47.1506,45.4898,46.0675,8602601.0],["2022-07-25",46.0675,46.3635,44.7605,45.0421,10558354.0],["2022-07-26",45.0421,46.3202,45.042137145996094,45.8581,5995059.0],["2022-07-27",45.8581,46.3418,45.201,45.4682,7249434.0],["2022-07-28",45.4682,45.9231,44.7678,45.7859,8244146.0],["2022-07-29",45.7859,45.78586196899414,43.7641,44.0457,10857670.0],["2022-08-01",44.0457,45.4826,43.8363,44.9049,8379542.0],["2022-08-02",44.9049,46.0097,43.7424,44.2623,14560292.0],["2022-08-03",44.2623,46.4718,43.8002,45.7498,21334532.0],["2022-08-04",45.7498,46.0747,44.6594,44.8833,8946732.0],["2022-08-05",44.8833,45.2299,43.959,44.5511,9099954.0],["2022-08-08",44.5511,45.4898,44.1179,44.9844,10531952.0],["2022-08-09",44.9844,46.7101,44.8111,46.2841,12121232.0],["2022-08-10",46.2841,47.2011,46.053,47.035,12897804.0],["2022-08-11",47.035,47.3672,46.0963,46.9773,8742913.0],["2022-08-12",46.9773,46.97726058959961,45.5331,45.7064,8138327.0],["2022-08-15",45.7064,46.1252,45.201,45.9375,7696271.0],["2022-08-16",45.9375,46.3202,45.5043,45.8797,5992398.0],["2022-08-17",45.8797,46.0386,44.6594,45.2371,11117327.0],["2022-08-18",45.2371,45.757,44.8111,45.3743,5971811.0],["2022-08-19",45.3743,45.822,44.4645,44.6378,7259632.0],["2022-08-22",44.6378,45.562,44.154,45.2732,7446034.0],["2022-08-23",45.2732,45.7786,44.9844,45.4176,7409780.0],["2022-08-24",45.4176,46.3202,45.1866,45.562,9931373.0],["2022-08-25",45.562,46.5729,44.7678,44.9627,10565488.0],["2022-08-26",44.9627,45.1288,43.6847,43.8435,9385521.0],["2022-08-29",43.8435,44.8977,43.1648,44.1684,10814332.0],["2022-08-30",44.1684,45.1288,44.0674,44.6811,6435023.0],["2022-08-31",44.6811,46.7895,43.5764,43.9374,16793266.0],["2022-09-01",43.9374,45.1938,43.8002,44.8472,12496693.0],["2022-09-02",44.8472,45.9231,44.6594,45.2443,7780240.0],["2022-09-05",45.2443,45.887,44.84,45.0638,5519306.0],["2022-09-06",45.0638,46.3924,44.9122,46.1974,9305012.0],["2022-09-07",46.1974,46.5585,45.9086,46.3635,7298717.0],["2022-09-08",46.3635,46.9917,46.0891,46.7679,7978107.0],["2022-09-09",46.7679,47.0061,45.5765,46.3635,7398895.0],["2022-09-13",46.3635,47.0206,45.9231,46.7534,6527435.0],["2022-09-14",46.7534,48.8113,46.2263,48.3131,14767131.0],["2022-09-15",48.3131,48.5225,46.3707,46.9484,8849720.0],["2022-09-16",46.9484,48.7391,46.7245,47.1,11138988.0],["2022-09-19",47.1,48.017,46.3418,46.8473,7656502.0],["2022-09-20",46.8473,47.8582,46.7029,47.3094,7159340.0],["2022-09-21",47.3094,47.3888,45.9014,45.9592,6561714.0],["2022-09-22",45.9592,47.2011,45.692,46.7029,8770693.0],["2022-09-23",46.7029,48.768,46.479,47.0567,17709948.0],["2022-09-26",47.0567,47.05668258666992,45.3526,45.6703,9712877.0],["2022-09-27",45.6703,45.8508,45.0205,45.2949,7985711.0],["2022-09-28",45.2949,45.8869,43.3236,43.4969,14294698.0],["2022-09-29",43.4969,44.4789,43.042,43.2153,9934826.0],["2022-09-30",43.2153,43.533,41.7423,41.8795,12245402.0],["2022-10-10",41.8795,42.8976,41.3019,42.32,9975089.0],["2022-10-11",42.32,44.7244,42.0961,44.5872,12604620.0],["2022-10-12",44.5872,46.5801,44.0818,46.0891,16425097.0],["2022-10-13",46.0891,46.4141,45.562,45.6992,6592682.0],["2022-10-14",45.6992,46.183,45.0349,45.4248,11933625.0],["2022-10-17",45.4248,46.7967,45.0494,46.4646,11394580.0],["2022-10-18",46.4646,46.7318,45.8653,46.5007,7656357.0],["2022-10-19",46.5007,46.6307,45.6414,46.3924,9609862.0],["2022-10-20",46.3924,46.6307,45.7137,46.4646,8314991.0],["2022-10-21",46.4646,46.6379,45.6342,46.1036,6732216.0],["2022-10-24",46.1036,48.5225,46.10356521606445,47.8726,24415579.0],["2022-10-25",47.8726,49.425,47.4322,48.2986,19733301.0],["2022-10-26",48.2986,48.7391,46.97,48.2048,11001634.0],["2022-10-27",48.2048,49.2445,48.0892,48.3059,8917095.0],["2022-10-28",48.3059,49.2445,48.2336,49.0279,13426155.0],["2022-10-31",49.0279,49.75,47.2228,47.5116,20088572.0],["2022-11-01",47.5116,47.8004,45.1288,46.3996,29014976.0],["2022-11-02",46.3996,46.5368,45.4898,46.1397,18288877.0],["2022-11-03",46.1397,47.1145,45.7786,46.479,16287131.0],["2022-11-04",46.479,46.5729,45.6053,45.9447,19792233.0],["2022-11-07",45.9447,46.0675,44.0818,44.6522,28143797.0],["2022-11-08",44.6522,44.8761,44.2334,44.8544,16080836.0],["2022-11-09",44.8544,45.7064,44.6956,44.8183,15718847.0],["2022-11-10",44.8183,44.9483,44.3129,44.7678,8602791.0],["2022-11-11",44.7678,45.3454,43.7208,44.6306,20133014.0],["2022-11-14",44.6306,44.63056564331055,43.9663,44.1035,10034085.0],["2022-11-15",44.1035,44.84,43.7208,44.7678,14136967.0],["2022-11-16",44.7678,45.2949,44.5511,44.9844,7427180.0],["2022-11-17",44.9844,44.984371185302734,44.0457,44.6811,6749460.0],["2022-11-18",44.6811,44.9844,44.0457,44.0818,7908628.0],["2022-11-21",44.0818,45.1288,43.6847,44.7678,9821319.0],["2022-11-22",44.7678,44.76775360107422,44.0313,44.2045,6020775.0],["2022-11-23",44.2045,44.4501,43.7569,44.0313,4850404.0],["2022-11-24",44.0313,44.1757,43.3742,43.4175,5325452.0],["2022-11-25",43.4175,43.598,42.876,42.9337,6629087.0],["2022-11-28",42.9337,43.4319,41.764,42.7243,10537982.0],["2022-11-29",42.7243,43.0204,41.9228,42.2117,12646197.0],["2022-11-30",42.2117,42.4572,41.8795,42.3416,10277776.0],["2022-12-01",42.3416,43.468,42.34162902832031,43.2803,10743263.0],["2022-12-02",43.2803,43.468,42.681,42.8399,6661391.0],["2022-12-05",42.8399,43.0926,41.7351,42.0384,15282317.0],["2022-12-06",42.0384,42.7388,41.2658,42.4572,13135136.0],["2022-12-07",42.4572,42.7171,42.0456,42.6232,7622189.0],["2022-12-08",42.6232,42.6882,41.995,42.2405,10002232.0],["2022-12-09",42.2405,42.4066,41.6701,42.2405,11411006.0],["2022-12-12",42.2405,43.2875,41.7062,42.9915,11997781.0],["2022-12-13",42.9915,43.5908,41.9517,42.2405,7541703.0],["2022-12-14",42.2405,42.4716,41.8795,41.9517,5562563.0],["2022-12-15",41.9517,42.3922,41.8795,42.3705,5054337.0],["2022-12-16",42.3705,42.370513916015625,41.7784,41.9878,6634399.0],["2022-12-19",41.9878,42.6738,41.7929,42.3633,6593298.0],["2022-12-20",42.3633,42.5438,41.3091,41.5907,7626379.0],["2022-12-21",41.5907,42.4716,40.161,40.6737,9333129.0],["2022-12-22",40.6737,41.2224,40.0671,40.226,8766927.0],["2022-12-23",40.226,40.2332,38.9913,39.5689,8633643.0],["2022-12-26",39.5689,41.4968,39.56892013549805,41.1575,12967801.0],["2022-12-27",41.1575,41.8651,41.15745162963867,41.6557,9397159.0],["2022-12-28",41.6557,41.7279,40.8036,40.9553,5896936.0],["2022-12-29",40.9553,41.829,40.8397,41.6918,6673387.0],["2022-12-30",41.6918,42.0672,41.3235,41.7062,5243479.0],["2023-01-03",41.7062,43.237,41.3307,43.042,11394574.0],["2023-01-04",43.042,43.6125,42.876,43.4247,10017294.0],["2023-01-05",43.4247,43.9735,42.8038,42.9843,10181707.0],["2023-01-06",42.9843,43.302,42.2333,42.255,11512165.0],["2023-01-09",42.255,42.5366,40.8686,41.403,15614248.0],["2023-01-10",41.403,41.569,40.4643,41.2946,14252206.0],["2023-01-11",41.2946,41.4824,40.1249,40.3126,19409885.0],["2023-01-12",40.3126,40.8686,39.9011,40.3271,10887259.0],["2023-01-13",40.3271,40.4354,39.7205,40.1321,8947169.0],["2023-01-16",40.1321,40.4571,39.7855,39.9877,22400077.0],["2023-01-17",39.9877,40.7964,39.8,40.3848,15505107.0],["2023-01-18",40.3848,40.847,39.8722,40.6664,9164056.0],["2023-01-19",40.6664,41.2658,40.4787,41.1141,13744504.0],["2023-01-20",41.1141,41.7784,41.013,41.4752,11398896.0],["2023-01-30",41.4752,42.2405,41.47515869140625,42.0672,11954654.0],["2023-01-31",42.0672,42.1683,41.4463,41.6846,8745682.0],["2023-02-01",41.6846,41.8795,41.2658,41.7134,11998836.0],["2023-02-02",41.7134,41.9878,40.8109,40.9047,16982604.0],["2023-02-03",40.9047,42.551,40.5437,42.4716,19988150.0],["2023-02-06",42.4716,42.47160339355469,41.5763,41.8506,11764672.0],["2023-02-07",41.8506,42.0456,41.013,41.2152,11115837.0],["2023-02-08",41.2152,41.2297,40.4354,40.5654,12017921.0],["2023-02-09",40.5654,41.9373,40.5004,41.8073,18890168.0],["2023-02-10",41.8073,42.3994,41.3885,41.6051,11195771.0],["2023-02-13",41.6051,42.3127,41.60512924194336,42.2189,13154794.0],["2023-02-14",42.2189,42.2405,41.7423,41.8867,7396768.0],["2023-02-15",41.8867,41.88673400878906,41.0852,41.2369,9522394.0],["2023-02-16",41.2369,41.4896,40.4859,40.717,9765419.0],["2023-02-17",40.717,40.8542,40.0888,40.2404,8018718.0],["2023-02-20",40.2404,40.3993,39.1357,40.2982,13283021.0],["2023-02-21",40.2982,41.143,40.1755,40.7098,9459938.0],["2023-02-22",40.7098,40.8181,40.291,40.4137,6953577.0],["2023-02-23",40.4137,40.8614,40.3126,40.5293,6120533.0],["2023-02-24",40.5293,42.1828,40.529258728027344,41.7134,22834502.0],["2023-02-27",41.7134,42.2911,41.2297,41.2946,17787861.0],["2023-02-28",41.2946,41.5401,40.847,41.1575,6507510.0],["2023-03-01",41.1575,41.8578,40.8036,41.403,8739828.0],["2023-03-02",41.403,41.8073,41.2152,41.3019,7642128.0],["2023-03-03",41.3019,41.9517,40.9119,41.6557,11623220.0],["2023-03-06",41.6557,43.2226,41.655670166015625,41.9878,23449432.0],["2023-03-07",41.9878,42.2333,41.4318,41.4463,11525022.0],["2023-03-08",41.4463,42.1539,41.2802,41.9373,10806429.0],["2023-03-09",41.9373,42.8182,41.6629,41.7495,11732445.0],["2023-03-10",41.7495,41.749542236328125,40.8614,41.1069,9151021.0],["2023-03-13",41.1069,41.2224,40.7242,41.1575,5483406.0],["2023-03-14",41.1575,41.2441,39.9877,40.031,12387846.0],["2023-03-15",40.031,40.3415,39.2007,39.5473,12502951.0],["2023-03-16",39.5473,39.6195,38.3703,38.4064,17035233.0],["2023-03-17",38.4064,38.8469,38.0381,38.132,12911537.0],["2023-03-20",38.132,38.132015228271484,36.9839,37.7927,13951561.0],["2023-03-21",37.7927,39.1934,37.79265213012695,38.9985,14081483.0],["2023-03-22",38.9985,39.309,38.5003,38.7602,8396130.0],["2023-03-23",38.7602,39.4462,38.4136,39.3162,10854872.0],["2023-03-24",39.3162,39.4173,38.2836,38.8541,11176857.0],["2023-03-27",38.8541,39.2151,38.2909,39.1212,8877239.0],["2023-03-28",39.1212,39.2801,38.8613,38.9407,5825060.0],["2023-03-29",38.9407,38.984,38.1609,38.4136,8970659.0],["2023-03-30",38.4136,39.2007,38.3198,39.1068,7820148.0],["2023-03-31",39.1068,39.2801,38.6519,39.049,6995225.0],["2023-04-03",39.049,39.4967,38.7024,39.2151,8564708.0],["2023-04-04",39.2151,39.2656,38.7674,38.9624,7846953.0],["2023-04-06",38.9624,41.0852,38.9191,40.6881,20382100.0],["2023-04-07",40.6881,41.013,40.421,40.717,8048159.0],["2023-04-10",40.717,41.8795,40.226,40.4354,12065339.0],["2023-04-11",40.4354,40.9842,39.7783,40.0022,7737486.0],["2023-04-12",40.0022,40.3632,39.6772,39.8072,5795782.0],["2023-04-13",39.8072,40.6303,39.7133,40.291,7120374.0],["2023-04-14",40.291,40.5726,40.1105,40.3126,6085236.0],["2023-04-17",40.3126,41.1575,40.1466,40.8181,7104132.0],["2023-04-18",40.8181,41.0419,40.1105,40.9264,7675730.0],["2023-04-19",40.9264,40.9408,40.031,40.0744,5611287.0],["2023-04-20",40.0744,40.4354,38.9985,39.2512,12556247.0],["2023-04-21",39.2512,40.5654,39.2512092590332,39.3234,8526306.0],["2023-04-24",39.3234,39.8216,38.9046,39.1501,6262193.0],["2023-04-25",39.1501,40.4354,38.3559,38.8108,10925591.0],["2023-04-26",38.8108,39.4173,38.1248,39.3379,6387893.0],["2023-04-27",39.3379,39.8505,38.9046,39.8216,8837676.0],["2023-04-28",39.8216,39.8577,39.244,39.6628,7773208.0],["2023-05-04",39.6628,41.0491,39.662784576416016,40.4209,15158107.0],["2023-05-05",40.4209,40.6881,40.0383,40.3993,7774594.0],["2023-05-08",40.3993,41.3596,40.1682,41.1286,14623060.0],["2023-05-09",41.1286,41.4752,40.457,40.5509,9605793.0],["2023-05-10",40.5509,40.55091857910156,39.5761,39.7494,9825628.0],["2023-05-11",39.7494,40.1105,39.2223,39.3451,6855544.0],["2023-05-12",39.3451,40.1827,39.34507751464844,39.605,5912540.0],["2023-05-15",39.605,41.013,39.1718,40.8109,10049958.0],["2023-05-16",40.8109,41.0515,40.0342,40.2814,6861172.0],["2023-05-17",40.2814,41.5363,39.9582,41.2986,13192141.0],["2023-05-18",41.2986,41.9641,41.2986,41.717,9425990.0],["2023-05-19",41.717,42.2303,41.2606,41.8881,7087714.0],["2023-05-22",41.8881,42.0022,41.08,41.3367,6078078.0],["2023-05-23",41.3367,41.6124,40.9944,41.0705,3977129.0],["2023-05-24",41.0705,41.2036,40.5856,40.7472,3954540.0],["2023-05-25",40.7472,41.2891,40.7187,40.9944,4730904.0],["2023-05-26",40.9944,41.118,40.5951,40.9184,3915257.0],["2023-05-29",40.9184,41.6884,40.7663,41.0039,3931373.0],["2023-05-30",41.0039,41.1275,40.1578,40.5856,6140404.0],["2023-05-31",40.5856,41.1465,40.1578,40.4145,6563724.0],["2023-06-01",40.4145,40.6236,39.9391,40.0152,5618483.0],["2023-06-02",40.0152,40.1293,39.692,39.8916,6287890.0],["2023-06-05",39.8916,40.2053,38.9124,39.3117,7757687.0],["2023-06-06",39.3117,39.4543,38.9504,39.017,5601192.0],["2023-06-07",39.017,39.1691,37.9331,38.1993,8785423.0],["2023-06-08",38.1993,38.9599,37.2962,38.7888,8093812.0],["2023-06-09",38.7888,40.3575,38.6082,40.3575,17409117.0],["2023-06-12",40.3575,40.6902,39.8155,39.8346,7610680.0],["2023-06-13",39.8346,40.0057,39.0265,39.1691,7967032.0],["2023-06-14",39.1691,39.4923,39.074,39.1691,3459638.0],["2023-06-15",39.1691,40.0152,39.0835,39.8441,5760186.0],["2023-06-16",39.8441,40.5001,39.84407043457031,40.1198,5838346.0],["2023-06-19",40.1198,40.3099,39.5589,39.6729,6115739.0],["2023-06-20",39.6729,42.1067,39.67293930053711,41.1655,20885490.0],["2023-06-21",41.1655,41.7835,40.5761,40.6522,8151882.0],["2023-06-26",40.6522,41.2131,40.3194,40.3384,8816983.0],["2023-06-27",40.3384,41.3652,40.33843994140625,41.2511,9946974.0],["2023-06-28",41.2511,41.7645,40.7853,41.3842,7595514.0],["2023-06-29",41.3842,42.3064,41.156,41.9546,12832015.0],["2023-06-30",41.9546,43.3427,41.95463562011719,43.1145,16666186.0],["2023-07-03",43.1145,44.2839,43.067,43.2191,15327611.0],["2023-07-04",43.2191,44.1508,42.7247,43.7515,12997575.0],["2023-07-05",43.7515,43.75146484375,42.5916,42.6772,9524126.0],["2023-07-06",42.6772,42.9529,41.3557,41.5553,14094950.0],["2023-07-07",41.5553,41.6884,40.7758,41.0705,7380569.0],["2023-07-10",41.0705,41.8691,40.8803,41.5648,8213397.0],["2023-07-11",41.5648,43.0194,41.4032,42.487,9887547.0],["2023-07-12",42.487,42.5251,41.793,42.0782,6307504.0],["2023-07-13",42.0782,43.1145,42.078224182128906,42.6772,8042989.0],["2023-07-14",42.6772,42.7817,42.2113,42.3444,4342058.0],["2023-07-17",42.3444,42.4015,41.8596,42.1353,5363969.0],["2023-07-18",42.1353,42.6106,41.8881,42.3254,3983292.0],["2023-07-19",42.3254,42.5726,41.6599,41.8976,5400987.0],["2023-07-20",41.8976,42.2398,41.6884,41.8691,5277686.0],["2023-07-21",41.8691,42.1067,41.3557,41.5553,4407909.0],["2023-07-24",41.5553,42.9814,41.3747,42.5821,8681940.0],["2023-07-25",42.5821,43.1525,41.9736,42.7152,9469789.0],["2023-07-26",42.7152,43.3522,42.5251,42.9244,5208084.0],["2023-07-27",42.9244,43.124,41.8596,42.3254,10352194.0],["2023-07-28",42.3254,42.325408935546875,40.2909,40.6712,24123732.0],["2023-07-31",40.6712,40.8708,39.9486,40.2053,23622703.0],["2023-08-01",40.2053,41.717,40.20533752441406,41.1941,15842993.0],["2023-08-02",41.1941,41.6219,40.6427,40.8518,5447729.0],["2023-08-03",40.8518,41.1085,40.386,40.7282,6071483.0],["2023-08-04",40.7282,41.042,40.5951,40.7282,5529250.0],["2023-08-07",40.7282,41.3367,40.5761,40.7377,6008931.0],["2023-08-08",40.7377,41.118,40.3099,40.8043,4890135.0],["2023-08-09",40.8043,40.80427551269531,40.1388,40.2529,6234262.0],["2023-08-10",40.2529,40.7282,40.2148,40.5001,3045490.0],["2023-08-11",40.5001,41.0515,40.3194,40.481,6540491.0],["2023-08-14",40.481,40.9279,40.0342,40.8518,5149173.0],["2023-08-15",40.8518,40.8708,39.73,40.3099,9633764.0],["2023-08-16",40.3099,40.5856,39.7585,39.9106,4756148.0],["2023-08-17",39.9106,41.0229,39.4828,40.8328,9655805.0],["2023-08-18",40.8328,42.0972,40.7663,41.099,11002840.0],["2023-08-21",41.099,41.099,40.5096,40.5951,5781793.0],["2023-08-22",40.5951,41.774,40.5476,41.6979,9394863.0],["2023-08-23",41.6979,42.0687,41.0039,41.4983,11391935.0],["2023-08-24",41.4983,42.2779,41.2701,41.9832,12567442.0],["2023-08-25",41.9832,42.9244,41.6029,42.5916,15820186.0],["2023-08-28",42.5916,44.2173,42.4015,42.7817,14707234.0],["2023-08-29",42.7817,43.5423,42.3064,42.7722,11100727.0],["2023-08-30",42.7722,43.124,42.2113,42.487,8805702.0],["2023-08-31",42.487,42.9053,42.1353,42.5156,6681177.0],["2023-09-01",42.5156,42.7722,41.6504,41.8405,8332524.0],["2023-09-04",41.8405,42.0402,41.4983,41.831,9468867.0],["2023-09-05",41.831,42.2684,41.6409,41.7835,5154606.0],["2023-09-06",41.7835,42.6677,41.4888,42.4965,8871305.0],["2023-09-07",42.4965,42.9719,42.1258,42.468,7076736.0],["2023-09-08",42.468,42.9909,42.1448,42.7817,8247952.0],["2023-09-11",42.7817,42.8768,41.4032,41.6409,15253567.0],["2023-09-12",41.6409,41.8025,41.1465,41.5553,7917385.0],["2023-09-13",41.5553,41.6029,41.1751,41.3937,3827911.0],["2023-09-14",41.3937,41.9166,41.2416,41.793,6634606.0],["2023-09-15",41.793,42.1163,41.4508,41.9546,4734368.0],["2023-09-18",41.9546,42.0212,41.3082,41.3652,5825744.0],["2023-09-19",41.3652,41.4888,40.6427,40.7282,5830489.0],["2023-09-20",40.7282,40.8803,40.2148,40.5571,6529572.0],["2023-09-21",40.5571,40.7948,40.3194,40.3289,4908476.0],["2023-09-22",40.3289,40.5856,39.7775,40.405,9443349.0],["2023-09-25",40.405,40.4525,39.074,39.3307,13785357.0],["2023-09-26",39.3307,39.9677,39.2261,39.3782,9268070.0],["2023-09-27",39.3782,39.787,39.2451,39.5493,6409224.0],["2023-09-28",39.5493,40.3574,39.5018,40.2148,8342803.0],["2023-10-09",40.2148,40.8328,40.0342,40.7472,7313062.0],["2023-10-10",40.7472,40.8613,39.7965,40.6141,8075979.0],["2023-10-11",40.6141,40.6236,38.9789,39.2356,12888791.0],["2023-10-12",39.2356,39.4543,37.9141,38.4655,12428060.0],["2023-10-13",38.4655,38.46554183959961,37.6955,37.9807,6924699.0],["2023-10-16",37.9807,38.1803,37.2677,37.3437,7964796.0],["2023-10-17",37.3437,37.7715,36.9064,37.7145,6260261.0],["2023-10-18",37.7145,37.7335,37.2772,37.4103,4532693.0],["2023-10-19",37.4103,37.41026306152344,36.5736,36.7733,6089115.0],["2023-10-20",36.7733,36.9824,36.431,36.5356,3868878.0],["2023-10-23",36.5356,37.5529,36.2314,36.8874,8970486.0],["2023-10-24",36.8874,37.5529,36.2504,37.4103,8541650.0],["2023-10-25",37.4103,38.5321,37.41026306152344,38.0948,14701505.0],["2023-10-26",38.0948,38.4655,37.8,38.3229,6060689.0],["2023-10-27",38.3229,38.6557,38.0472,38.2754,6926386.0],["2023-10-30",38.2754,38.6462,38.0282,38.3134,5694926.0],["2023-10-31",38.3134,39.264137268066406,38.2184,39.2641,8436528.0],["2023-11-01",39.2641,39.264137268066406,37.8571,37.9332,8074094.0],["2023-11-02",37.9332,38.1138,36.9729,37.2581,6036135.0],["2023-11-03",37.2581,37.4388,36.9824,37.4008,5416628.0],["2023-11-06",37.4008,37.9046,37.3913,37.6004,8276480.0],["2023-11-07",37.6004,37.8476,37.2011,37.3913,5767095.0],["2023-11-08",37.3913,37.724,37.2677,37.4863,5601366.0],["2023-11-09",37.4863,37.667,37.2677,37.5814,4692835.0],["2023-11-10",37.5814,37.6479,37.1916,37.5814,5469589.0],["2023-11-13",37.5814,38.8458,37.2772,38.6367,14836878.0],["2023-11-14",38.6367,39.1691,38.456,38.7032,7881132.0],["2023-11-15",38.7032,38.8648,38.1043,38.1708,9797053.0],["2023-11-16",38.1708,38.2754,37.6289,37.8381,6490522.0],["2023-11-17",37.8381,38.342,37.4673,38.2184,6137021.0],["2023-11-20",38.2184,39.3497,38.0472,38.8934,12127150.0],["2023-11-21",38.8934,38.9979,38.3134,38.5036,5978894.0],["2023-11-22",38.5036,39.1215,38.3134,38.6747,6163370.0],["2023-11-23",38.6747,38.67470169067383,38.2184,38.4275,4430789.0],["2023-11-24",38.4275,38.456,37.7525,38.0853,4719780.0],["2023-11-27",38.0853,38.2659,37.8,38.2279,4473426.0],["2023-11-28",38.2279,38.2849,37.743,37.9617,3904120.0],["2023-11-29",37.9617,38.0282,37.5529,37.743,4750240.0],["2023-11-30",37.743,38.0758,37.4388,37.7525,3758782.0],["2023-12-01",37.7525,37.8571,37.3152,37.667,4117271.0],["2023-12-04",37.667,38.3515,37.66695022583008,37.9427,4976457.0],["2023-12-05",37.9427,38.1423,37.3817,37.5624,6180647.0],["2023-12-06",37.5624,37.562374114990234,36.7923,37.3057,7388191.0],["2023-12-07",37.3057,37.4103,36.393,36.4025,8746383.0],["2023-12-08",36.4025,36.40251922607422,33.1511,33.6265,41192949.0],["2023-12-11",33.6265,35.8321,33.6074,35.4993,32011811.0],["2023-12-12",35.4993,36.1173,34.9004,35.1381,13625141.0],["2023-12-13",35.1381,36.9539,35.13807678222656,35.5469,16912199.0],["2023-12-14",35.5469,36.2694,35.5374,35.9081,10353285.0],["2023-12-15",35.9081,36.5451,35.6515,36.0793,8591137.0],["2023-12-18",36.0793,36.07927703857422,34.6627,34.9384,10195369.0],["2023-12-19",34.9384,35.1761,34.5581,34.7007,7395010.0],["2023-12-20",34.7007,34.8338,34.0828,34.0923,6810354.0],["2023-12-21",34.0923,34.6057,33.8927,34.3205,6627402.0],["2023-12-22",34.3205,35.9842,34.2444,35.5089,15230912.0],["2023-12-25",35.5089,36.5641,35.4518,36.2884,12304430.0],["2023-12-26",36.2884,36.7448,35.9842,36.6022,11111439.0],["2023-12-27",36.6022,36.6972,35.9557,36.412,6553033.0],["2023-12-28",36.412,36.7162,36.1743,36.5736,7831575.0],["2023-12-29",36.5736,37.2296,36.5071,37.0775,7557029.0],["2024-01-02",37.0775,37.5434,36.5166,37.0775,10535934.0],["2024-01-03",37.0775,37.0775146484375,36.0127,36.1743,8689883.0],["2024-01-04",36.1743,36.45,35.8891,36.2219,9127797.0],["2024-01-05",36.2219,36.22187805175781,34.6152,34.986,11450963.0],["2024-01-08",34.986,35.081,33.7976,33.9212,10087596.0],["2024-01-09",33.9212,34.1684,31.7155,32.6282,19940782.0],["2024-01-10",32.6282,32.628211975097656,31.6965,31.9057,13656876.0],["2024-01-11",31.9057,32.1148,31.7155,31.8106,12554233.0],["2024-01-12",31.8106,32.2289,31.3448,32.0768,12690760.0],["2024-01-15",32.0768,32.0958,31.4779,31.5444,11073193.0],["2024-01-16",31.5444,31.6395,30.9455,31.3923,11293318.0],["2024-01-17",31.3923,31.4588,30.299,30.4511,14468153.0],["2024-01-18",30.4511,31.2782,29.6335,31.1926,12676448.0],["2024-01-19",31.1926,31.19264793395996,30.5176,30.993,10956260.0],["2024-01-22",30.993,30.992998123168945,29.4814,29.586,13974510.0],["2024-01-23",29.586,30.0898,29.3673,29.8046,8758196.0],["2024-01-24",29.8046,30.6698,29.7856,30.6032,12667178.0],["2024-01-25",30.6032,32.1053,30.4796,31.7536,12985306.0],["2024-01-26",31.7536,32.2765,31.4018,31.7536,9550601.0],["2024-01-29",31.7536,32.0863,30.6412,30.7078,7507638.0],["2024-01-30",30.7078,31.1736,29.9757,30.7078,9411888.0],["2024-01-31",30.7078,30.707786560058594,29.3768,29.4243,9751576.0],["2024-02-01",29.4243,29.9377,28.7208,29.681,10381307.0],["2024-02-02",29.681,30.0233,28.2074,28.7398,12888859.0],["2024-02-05",28.7398,29.9282,28.1979,29.6905,15161341.0],["2024-02-06",29.6905,31.9437,29.1867,31.5064,16059154.0],["2024-02-07",31.5064,32.4095,31.1831,32.0958,15841869.0],["2024-02-08",32.0958,33.4838,32.0958137512207,33.2367,14373394.0],["2024-02-19",33.2367,33.5504,32.1814,32.4761,12601694.0],["2024-02-20",32.4761,32.5141,31.7441,32.4571,10064842.0],["2024-02-21",32.4571,33.075,31.7536,32.4761,11863272.0],["2024-02-22",32.4761,32.7708,32.2384,32.5902,7447811.0],["2024-02-23",32.5902,32.6757,31.706,32.4856,13042279.0],["2024-02-26",32.4856,32.4856071472168,31.3543,32.0863,17203333.0],["2024-02-27",32.0863,32.7898,31.5634,32.7708,18309296.0],["2024-02-28",32.7708,32.9134,31.8486,31.8486,19937311.0],["2024-02-29",31.8486,32.628211975097656,31.6585,32.6282,17041908.0],["2024-03-01",32.6282,33.1606,32.343,32.8184,17770528.0],["2024-03-04",32.8184,32.81835174560547,32.0388,32.6187,17972480.0],["2024-03-05",32.6187,34.0258,32.324,33.9307,33365043.0],["2024-03-06",33.9307,33.93067932128906,33.1321,33.4363,18741229.0],["2024-03-07",33.4363,33.436309814453125,32.2574,32.3145,17569197.0],["2024-03-08",32.3145,32.9324,31.9627,32.7708,15973538.0],["2024-03-11",32.7708,33.1131,32.4191,33.075,15266149.0],["2024-03-12",33.075,34.7578,33.07504653930664,33.9972,25740453.0],["2024-03-13",33.9972,34.2539,33.5124,33.5884,15897294.0],["2024-03-14",33.5884,34.3395,33.3793,33.6455,20116441.0],["2024-03-15",33.6455,33.8261,32.999,33.5694,13097230.0],["2024-03-18",33.5694,34.6342,33.4363,34.5011,26592325.0],["2024-03-19",34.5011,36.1648,34.33,35.4708,34145828.0],["2024-03-20",35.4708,36.1173,34.7008,35.1096,22941570.0],["2024-03-21",35.1096,35.109554290771484,33.9212,34.3205,22533673.0],["2024-03-22",34.3205,35.2141,34.0638,35.081,23202447.0],["2024-03-25",35.081,35.3567,34.2349,34.2444,20166679.0],["2024-03-26",34.2444,34.3965,32.8184,33.655,20998122.0],["2024-03-27",33.655,33.693,32.1434,32.1529,18215341.0],["2024-03-28",32.1529,33.0085,32.0388,32.5617,16251709.0],["2024-03-29",32.5617,32.7423,32.2099,32.7138,6320999.0],["2024-04-01",32.7138,33.2272,32.6853,32.9705,15183774.0],["2024-04-02",32.9705,32.9895,32.1624,32.324,12513621.0],["2024-04-03",32.324,32.3239860534668,31.5729,31.7726,14114393.0],["2024-04-08",31.7726,31.9057,31.2307,31.7821,11897878.0],["2024-04-09",31.7821,31.9912,31.4493,31.611,9294701.0],["2024-04-10",31.611,31.6109561920166,30.8409,31.3257,9875196.0],["2024-04-11",31.3257,31.32574462890625,30.6222,30.7078,13797174.0],["2024-04-12",30.7078,30.8599,29.6715,29.8426,22473263.0],["2024-04-15",29.8426,31.3067,29.643,31.2497,25110032.0],["2024-04-16",31.2497,31.7536,31.0025,31.0595,20634765.0],["2024-04-17",31.0595,31.4969,30.5272,31.4779,16354582.0],["2024-04-18",31.4779,31.5634,30.7458,30.8504,18549280.0],["2024-04-19",30.8504,31.2782,30.4321,31.0881,14493523.0],["2024-04-22",31.0881,32.6662,31.088071823120117,32.2479,27115585.0],["2024-04-23",32.2479,32.3905,31.8486,31.9437,15539043.0],["2024-04-24",31.9437,32.4761,31.7726,32.4666,14911277.0],["2024-04-25",32.4666,32.46659851074219,31.9627,32.1909,11003243.0],["2024-04-26",32.1909,32.247928619384766,31.8962,32.2479,17451539.0],["2024-04-29",32.2479,32.247928619384766,30.4511,32.0388,34813068.0],["2024-04-30",32.0388,32.8279,31.8486,32.6853,24124191.0],["2024-05-06",32.6853,33.2272,32.5331,32.7043,18995132.0],["2024-05-07",32.7043,33.8927,32.4286,33.75,25201699.0],["2024-05-08",33.75,33.9877,33.1986,33.6265,16229848.0],["2024-05-09",33.6265,35.5184,33.4458,35.0715,29245427.0],["2024-05-10",35.0715,35.1381,34.2444,34.3965,14355178.0],["2024-05-13",34.3965,35.1666,33.8451,34.2824,14284993.0],["2024-05-14",34.2824,34.4916,34.0353,34.1874,7214496.0],["2024-05-15",34.1874,34.6912,33.7786,33.9307,10918374.0],["2024-05-16",33.9307,34.6152,33.93067932128906,34.387,12222379.0],["2024-05-17",34.387,35.5088,34.3395,35.2902,17581935.0],["2024-05-20",35.2902,36.2789,35.290184020996094,35.4138,16743246.0],["2024-05-21",35.4138,35.5394,34.7857,34.9983,10107366.0],["2024-05-22",34.9983,35.3461,34.7857,35.1625,7925037.0],["2024-05-23",35.1625,35.3558,34.4572,34.5248,8974934.0],["2024-05-24",34.5248,34.9306,34.0224,34.0417,8245666.0],["2024-05-27",34.0417,34.4282,33.3943,34.3992,11663012.0],["2024-05-28",34.3992,34.5345,33.5199,33.5972,9130332.0],["2024-05-29",33.5972,34.1673,33.3073,33.4909,7847525.0],["2024-05-30",33.4909,34.0127,33.3363,33.6262,7366191.0],["2024-05-31",33.6262,34.5345,33.5779,34.119,11892006.0],["2024-06-03",34.119,34.3316,33.8484,34.2736,5912290.0],["2024-06-04",34.2736,35.2399,33.9644,35.0369,12947008.0],["2024-06-05",35.0369,36.5636,34.95,35.6747,21331132.0],["2024-06-06",35.6747,35.8003,35.2785,35.3268,11331551.0],["2024-06-07",35.3268,36.1192,35.2882,35.752,13848522.0],["2024-06-11",35.752,37.4719,35.5394,37.1337,28133057.0],["2024-06-12",37.1337,38.071,36.7666,36.9212,15469334.0],["2024-06-13",36.9212,37.3946,36.3704,37.3367,15265798.0],["2024-06-14",37.3367,37.9068,37.0081,37.8295,17626936.0],["2024-06-17",37.8295,38.2643,37.4043,37.8198,14806253.0],["2024-06-18",37.8198,37.9068,37.0661,37.6169,13821429.0],["2024-06-19",37.6169,37.61687469482422,36.409,36.4284,14066884.0],["2024-06-20",36.4284,36.9212,36.0419,36.1192,11511550.0],["2024-06-21",36.1192,36.8245,35.8679,36.2448,7810983.0],["2024-06-24",36.2448,36.4574,35.752,36.0708,10976621.0],["2024-06-25",36.0708,36.3221,35.6553,35.8583,8562886.0],["2024-06-26",35.8583,36.3124,35.0852,36.1675,8716027.0],["2024-06-27",36.1675,36.1674690246582,35.4814,35.665,6189129.0],["2024-06-28",35.665,36.9888,35.5007,36.7666,12241556.0],["2024-07-01",36.7666,37.1917,36.3897,37.1048,9015692.0],["2024-07-02",37.1048,37.4526,36.8632,37.0081,6155232.0],["2024-07-03",37.0081,37.0951,35.3075,35.607,11656314.0],["2024-07-04",35.607,36.0902,35.4138,35.7616,6694138.0],["2024-07-05",35.7616,35.9646,34.5538,35.3268,10847165.0],["2024-07-08",35.3268,35.32681655883789,34.3122,34.4282,8004583.0],["2024-07-09",34.4282,35.2012,34.2253,34.9693,6019551.0],["2024-07-10",34.9693,35.665,34.8727,35.0176,7821578.0],["2024-07-11",35.0176,35.5684,34.8533,35.2882,7227523.0],["2024-07-12",35.2882,35.28816604614258,34.119,34.3122,11910986.0],["2024-07-15",34.3122,34.4668,34.061,34.2543,6059469.0],["2024-07-16",34.2543,34.6408,33.9257,34.6021,7793981.0],["2024-07-17",34.6021,35.2978,34.3412,34.921,12104583.0],["2024-07-18",34.921,37.1048,34.7084,36.8245,22843598.0],["2024-07-19",36.8245,37.6652,36.3897,37.5396,12981887.0],["2024-07-22",37.5396,38.3416,37.3463,37.6942,13614564.0],["2024-07-23",37.6942,37.694175720214844,36.7182,36.7279,8846790.0],["2024-07-24",36.7279,37.6845,36.612,37.1144,9601622.0],["2024-07-25",37.1144,37.11441421508789,36.1385,36.525,8276014.0],["2024-07-26",36.525,38.2256,36.4284,37.9647,12982728.0],["2024-07-29",37.9647,38.1,36.9308,37.0081,11359980.0],["2024-07-30",37.0081,37.7425,36.9018,37.2014,9125677.0],["2024-07-31",37.2014,37.8778,36.7182,37.6555,12650829.0],["2024-08-01",37.6555,38.6991,37.0564,37.2014,15865233.0],["2024-08-02",37.2014,37.7328,36.6893,36.8825,9416621.0],["2024-08-05",36.8825,37.3173,35.7906,35.8293,11299095.0],["2024-08-06",35.8293,37.5686,35.82927703857422,37.5686,13428380.0],["2024-08-07",37.5686,38.0227,37.2304,37.7908,9037971.0],["2024-08-08",37.7908,37.790802001953125,36.2641,36.6699,8861637.0],["2024-08-09",36.6699,36.9598,35.8003,36.0612,8738305.0],["2024-08-12",36.0612,36.1385,35.3075,35.9646,3980889.0],["2024-08-13",35.9646,36.6023,35.8776,36.4863,5940448.0],["2024-08-14",36.4863,36.6989,36.1288,36.3897,4294442.0],["2024-08-15",36.3897,36.7955,36.1192,36.554,5193788.0],["2024-08-16",36.554,36.6216,35.5587,35.8003,8490071.0],["2024-08-19",35.8003,36.4477,35.4041,35.4524,6271222.0],["2024-08-20",35.4524,35.6553,34.2059,34.776,13174298.0],["2024-08-21",34.776,34.8727,34.1383,34.1866,6100590.0],["2024-08-22",34.1866,34.3895,33.1044,33.8388,9289328.0],["2024-08-23",33.8388,34.1093,33.6262,33.7228,5899091.0],["2024-08-26",33.7228,33.722808837890625,32.5729,33.1914,9274179.0],["2024-08-27",33.1914,33.3846,32.7565,33.3073,6258984.0],["2024-08-28",33.3073,35.3268,33.143,35.1722,16155132.0],["2024-08-29",35.1722,36.0225,34.8437,35.665,10303374.0],["2024-08-30",35.665,36.2351,35.3751,35.6457,8429634.0],["2024-09-02",35.6457,36.3607,35.3268,35.7713,11616620.0],["2024-09-03",35.7713,36.4284,35.5104,36.2061,6590203.0],["2024-09-04",36.2061,36.6989,35.665,36.5153,6587666.0],["2024-09-05",36.5153,36.8342,36.2351,36.4477,6676662.0],["2024-09-06",36.4477,36.7182,35.9452,36.1095,4398772.0],["2024-09-09",36.1095,37.0854,35.8486,36.583,8821665.0],["2024-09-10",36.583,37.0854,36.2351,36.7569,6369617.0],["2024-09-11",36.7569,36.9888,36.525,36.7569,4939844.0],["2024-09-12",36.7569,36.9791,36.4477,36.5347,5584890.0],["2024-09-13",36.5347,36.8149,35.5684,35.7037,9378155.0],["2024-09-18",35.7037,36.409,35.5007,35.81,6352200.0],["2024-09-19",35.81,36.1578,35.0756,35.6747,4785655.0],["2024-09-20",35.6747,35.9356,35.0756,35.578,5209607.0],["2024-09-23",35.578,36.4187,35.3461,35.6264,6875442.0],["2024-09-24",35.6264,37.0178,35.4138,36.8728,9365308.0],["2024-09-25",36.8728,37.7328,36.1288,36.5153,16084797.0],["2024-09-26",36.5153,37.0951,36.1481,37.0951,16425358.0],["2024-09-27",37.0951,38.7957,36.6023,38.245,28974088.0],["2024-09-30",38.245,42.0714,38.24495315551758,42.0714,33670398.0],["2024-10-08",42.0714,46.2746,42.071380615234375,45.9558,38486967.0],["2024-10-09",45.9558,45.955780029296875,41.6462,41.7428,29257555.0],["2024-10-10",41.7428,43.772,41.7139,42.3323,20247264.0],["2024-10-11",42.3323,43.0763,40.3901,40.9698,18146090.0],["2024-10-14",40.9698,42.4965,40.9312,41.7235,25733657.0],["2024-10-15",41.7235,42.8347,40.8925,41.9554,20728104.0],["2024-10-16",41.9554,41.9844,40.1775,40.5737,15315405.0],["2024-10-17",40.5737,42.1294,40.57366180419922,41.4143,16302327.0],["2024-10-18",41.4143,43.1826,41.1727,42.3999,15188662.0],["2024-10-21",42.3999,44.545,42.39990997314453,43.4145,22599143.0],["2024-10-22",43.4145,43.7817,42.2356,42.6995,14115417.0],["2024-10-23",42.6995,44.3228,42.3419,42.9314,19051065.0],["2024-10-24",42.9314,42.93135452270508,41.395,41.9941,13341660.0],["2024-10-25",41.9941,42.4096,41.453,42.1004,13092423.0],["2024-10-28",42.1004,42.883,42.0327,42.6801,10854064.0],["2024-10-29",42.6801,43.086,41.9168,42.6898,11552289.0],["2024-10-30",42.6898,43.9363,42.2163,43.2599,14632014.0],["2024-10-31",43.2599,43.2598876953125,42.1583,42.6608,13711917.0],["2024-11-01",42.6608,42.7864,41.4336,41.7815,12784924.0],["2024-11-04",41.7815,42.9893,41.6655,42.4675,10851835.0],["2024-11-05",42.4675,44.1102,42.46754837036133,43.9556,22732300.0],["2024-11-06",43.9556,44.7963,43.3855,43.7237,19328325.0],["2024-11-07",43.7237,43.723697662353516,42.0134,43.4821,21750091.0],["2024-11-08",43.4821,44.4484,43.1246,43.7044,21712267.0],["2024-11-11",43.7044,44.4387,42.8251,44.4291,26815378.0],["2024-11-12",44.4291,44.8059,42.3226,42.6125,27505987.0],["2024-11-13",42.6125,43.1439,41.8298,42.883,14255892.0],["2024-11-14",42.883,42.8830451965332,40.6316,40.7283,24991858.0],["2024-11-15",40.7283,40.9408,39.8586,39.9166,12304305.0],["2024-11-18",39.9166,40.3707,39.1436,39.4721,12809962.0],["2024-11-19",39.4721,40.2741,39.0083,40.0615,9469833.0],["2024-11-20",40.0615,40.1968,39.6364,40.1195,7803623.0],["2024-11-21",40.1195,40.2934,39.5204,39.8393,7716293.0],["2024-11-22",39.8393,39.83929443359375,38.245,38.3029,14258788.0],["2024-11-25",38.3029,38.6991,37.5879,38.0614,12322888.0],["2024-11-26",38.0614,38.9986,37.8874,38.2256,9611542.0],["2024-11-27",38.2256,39.0663,37.4913,38.8344,13097149.0],["2024-11-28",38.8344,39.4238,38.4189,38.5638,8448849.0],["2024-11-29",38.5638,38.931,38.187,38.7184,9199291.0],["2024-12-02",38.7184,39.4914,38.4575,39.3755,11207244.0],["2024-12-03",39.3755,39.4045,38.7184,38.8537,9682740.0],["2024-12-04",38.8537,39.0276,38.5445,38.5831,5889995.0],["2024-12-05",38.5831,38.8827,38.4285,38.7281,6459582.0],["2024-12-06",38.7281,39.1146,38.5735,39.047,7398663.0],["2024-12-09",39.047,39.047,38.4479,38.5542,8068834.0],["2024-12-10",38.5542,39.6171,38.5058,38.6411,11876294.0],["2024-12-11",38.6411,38.7861,37.8778,38.0903,12727548.0],["2024-12-12",38.0903,39.0083,38.09034729003906,38.815,15845409.0],["2024-12-13",38.815,38.81504821777344,37.7328,37.7425,14764842.0],["2024-12-16",37.7425,37.8778,36.7086,36.8632,13849689.0],["2024-12-17",36.8632,37.1724,36.5443,37.0081,7862723.0],["2024-12-18",37.0081,37.3753,36.7762,36.9405,8377508.0],["2024-12-19",36.9405,37.1531,36.1288,37.0468,10795455.0],["2024-12-20",37.0468,37.9551,36.8342,37.7811,12798342.0],["2024-12-23",37.7811,38.1193,37.3173,37.4429,10216871.0],["2024-12-24",37.4429,37.6362,37.0854,37.4333,8636657.0],["2024-12-25",37.4333,37.4913,36.8342,37.0758,9111675.0],["2024-12-26",37.0758,38.3222,37.07576370239258,37.8971,17451604.0],["2024-12-27",37.8971,39.6267,37.897090911865234,38.4575,23485986.0],["2024-12-30",38.4575,38.873,38.245,38.3706,13421323.0],["2024-12-31",38.3706,38.4189,37.5396,37.9744,12874898.0],["2025-01-02",37.9744,37.9744,36.1578,36.3221,14665556.0],["2025-01-03",36.3221,36.6409,35.5974,35.694,13928165.0],["2025-01-06",35.694,35.7037,34.863,35.1336,10636099.0],["2025-01-07",35.1336,35.8293,34.979,35.8003,6551082.0],["2025-01-08",35.8003,35.80028533935547,34.6408,35.2882,8862293.0],["2025-01-09",35.2882,36.3511,34.7857,36.1481,15231291.0],["2025-01-10",36.1481,37.2787,35.9452,36.3801,15966794.0],["2025-01-13",36.3801,36.7956,35.8969,36.0129,8753477.0],["2025-01-14",36.0129,36.8439,35.8583,36.7955,10988023.0],["2025-01-15",36.7955,36.79554748535156,35.607,35.7037,10841171.0],["2025-01-16",35.7037,35.8196,35.1239,35.5007,13347653.0],["2025-01-17",35.5007,36.525,35.1529,36.2351,14605053.0],["2025-01-20",36.2351,36.6893,35.9839,36.2061,12508119.0],["2025-01-21",36.2061,36.4573,35.5974,35.9162,11334521.0],["2025-01-22",35.9162,37.4623,35.916236877441406,36.6699,25837651.0],["2025-01-23",36.6699,37.8295,36.6699333190918,36.7569,20895821.0],["2025-01-24",36.7569,37.0661,36.5443,36.7376,13484795.0],["2025-01-27",36.7376,36.8535,36.2544,36.4187,9644155.0],["2025-02-05",36.4187,36.554,35.6457,36.0419,11616428.0],["2025-02-06",36.0419,36.6216,35.7133,36.5443,14126084.0],["2025-02-07",36.5443,37.298,36.3801,37.2014,18809558.0],["2025-02-10",37.2014,37.3463,36.9598,37.1724,13405374.0],["2025-02-11",37.1724,37.3463,36.6699,36.8342,12039419.0],["2025-02-12",36.8342,36.9212,36.5057,36.8922,12906971.0],["2025-02-13",36.8922,37.2594,36.1481,36.2544,19731795.0],["2025-02-14",36.2544,36.2641,35.6457,35.8196,17389120.0],["2025-02-17",35.8196,36.0129,35.4524,35.7133,13552092.0],["2025-02-18",35.7133,35.7713,34.2349,34.5828,29618108.0],["2025-02-19",34.5828,34.882328033447266,34.3992,34.8823,15205018.0],["2025-02-20",34.8823,35.8293,34.6987,35.5491,23339075.0],["2025-02-21",35.5491,36.1385,35.4524,35.9259,24475617.0],["2025-02-24",35.9259,36.6989,35.5297,36.3607,23286456.0],["2025-02-25",36.3607,36.36072540283203,35.7713,35.9356,15525847.0],["2025-02-26",35.9356,37.7811,35.9066,37.5203,41835216.0],["2025-02-27",37.5203,38.0227,37.2014,37.6845,26351411.0],["2025-02-28",37.6845,37.8005,36.3317,36.4187,22221422.0],["2025-03-03",36.4187,37.0854,35.9935,36.2061,18787835.0],["2025-03-04",36.2061,37.9454,36.0515,37.8101,30961845.0],["2025-03-05",37.8101,38.7088,37.6845,37.9068,26637199.0],["2025-03-06",37.9068,38.7764,37.90675354003906,38.5928,19526005.0],["2025-03-07",38.5928,40.5833,38.59280776977539,40.1388,43984228.0],["2025-03-10",40.1388,41.6462,39.5301,39.8876,36557062.0],["2025-03-11",39.8876,41.4143,39.3562,41.1148,31576461.0],["2025-03-12",41.1148,42.1777,40.7283,40.8539,18738596.0],["2025-03-13",40.8539,41.3563,40.3031,40.9698,18736584.0],["2025-03-14",40.9698,41.5303,40.5737,41.4143,25151211.0],["2025-03-17",41.4143,41.8395,41.1051,41.4916,12047180.0],["2025-03-18",41.4916,42.1873,40.7766,40.8056,22550538.0],["2025-03-19",40.8056,40.9892,40.3128,40.5737,15497401.0],["2025-03-20",40.5737,41.8105,40.4867,40.9022,17482435.0],["2025-03-21",40.9022,41.5013,40.1002,40.5833,15677354.0],["2025-03-24",40.5833,40.7283,39.4238,39.849,14117545.0],["2025-03-25",39.849,41.5496,39.84895706176758,40.448,23847344.0],["2025-03-26",40.448,41.5399,40.2161,40.6703,14892719.0],["2025-03-27",40.6703,40.8249,39.8683,40.1968,12278235.0],["2025-03-28",40.1968,41.0375,40.0326,40.535,12678752.0],["2025-03-31",40.535,40.8442,38.8634,39.646,19278824.0],["2025-04-01",39.646,41.0665,39.3272,40.3321,16737712.0],["2025-04-02",40.3321,40.33209228515625,39.1339,39.5687,17828471.0],["2025-04-03",39.5687,40.1872,39.2402,39.6557,10567794.0],["2025-04-07",39.6557,39.9842,37.1434,38.187,33812243.0],["2025-04-08",38.187,40.0422,38.186973571777344,39.9069,30103733.0],["2025-04-09",39.9069,42.226,39.4335,41.4916,34311402.0],["2025-04-10",41.4916,41.8395,40.535,41.308,20574804.0],["2025-04-11",41.308,42.5159,40.7862,41.8878,23193763.0],["2025-04-14",41.8878,42.1487,41.2597,41.6945,13444869.0],["2025-04-15",41.6945,41.69453430175781,40.4674,41.1631,15151333.0],["2025-04-16",41.1631,41.5303,40.5447,41.1727,9633382.0],["2025-04-17",41.1727,41.2211,40.564,40.6606,8888804.0],["2025-04-18",40.6606,40.7766,40.1292,40.6123,7898238.0],["2025-04-21",40.6123,41.1438,39.646,40.3031,13953230.0],["2025-04-22",40.3031,40.4674,39.9552,40.1292,6964055.0],["2025-04-23",40.1292,40.4191,39.4721,39.5204,11012696.0],["2025-04-24",39.5204,39.762,39.1146,39.2982,8832209.0],["2025-04-25",39.2982,39.7137,39.2885,39.3851,8069163.0],["2025-04-28",39.3851,39.8393,39.3078,39.6171,11345390.0],["2025-04-29",39.6171,39.8393,38.3899,39.3465,16111419.0],["2025-04-30",39.3465,40.1002,39.0759,39.2595,12752637.0],["2025-05-06",39.2595,39.3851,38.873,39.2305,13718675.0],["2025-05-07",39.2305,40.5833,39.23054504394531,40.5253,28270985.0],["2025-05-08",40.5253,40.9602,39.82,40.8539,19768838.0],["2025-05-09",40.8539,41.0181,39.4238,39.4624,21326704.0],["2025-05-12",39.4624,42.1777,39.3755,40.8056,47052489.0],["2025-05-13",40.8056,40.9312,39.3078,39.5784,26177524.0],["2025-05-14",39.5784,39.57840347290039,38.9697,39.0953,15905158.0],["2025-05-15",39.0953,39.09526824951172,38.26427459716797,38.2643,16068717.0],["2025-05-16",38.2643,38.6411,38.0227,38.4769,10528211.0],["2025-05-19",38.4769,38.8924,38.2643,38.7377,10284857.0],["2025-05-20",38.7377,38.8827,38.2353,38.8247,11976465.0],["2025-05-21",38.8247,39.2982,38.5542,38.9407,11524058.0],["2025-05-22",38.9407,39.2016,38.4672,38.8827,9342790.0],["2025-05-23",38.8827,38.882686614990234,38.4285,38.4285,8379378.0],["2025-05-26",38.4285,38.5542,38.0807,38.2739,7640711.0],["2025-05-27",38.2739,38.3512,37.298,37.4333,13218842.0],["2025-05-28",37.4333,37.8584,37.3173,37.5106,6497661.0],["2025-05-29",37.5106,38.0324,37.4526,37.8681,7010849.0],["2025-05-30",37.8681,38.013,37.4913,37.8971,6586280.0],["2025-06-03",37.8971,38.6315,37.6072,38.4865,12672141.0],["2025-06-04",38.4865,38.5542,38.2739,38.3609,5995876.0],["2025-06-05",38.3609,38.6991,38.1483,38.5252,7991653.0],["2025-06-06",38.5252,38.9793,38.4769,38.7861,7500479.0],["2025-06-09",38.7861,39.2885,38.1677,38.5252,15021293.0],["2025-06-10",38.5252,38.525169372558594,37.24,37.298,22953530.0],["2025-06-11",37.298,37.7811,37.1337,37.3946,10383417.0],["2025-06-12",37.3946,37.4623,36.9405,37.0371,9847496.0],["2025-06-13",37.0371,37.5492,36.9791,37.5299,14262584.0],["2025-06-16",37.5299,37.6749,36.9791,37.5396,9969972.0],["2025-06-17",37.5396,37.6284,37.214,37.3324,8122924.0],["2025-06-18",37.3324,37.9638,37.2929,37.7369,11913292.0],["2025-06-19",37.7369,37.73688888549805,36.77,37.0167,13797087.0],["2025-06-20",37.0167,37.0265,36.6023,36.622,7189409.0],["2025-06-23",36.622,37.8947,36.622,37.579,16448235.0],["2025-06-24",37.579,38.2795,37.1647,37.9243,14688632.0],["2025-06-25",37.9243,38.7728,37.8651,38.6544,17493671.0],["2025-06-26",38.6544,39.3056,38.4176,38.4275,16253697.0],["2025-06-27",38.4275,39.2562,38.2696,38.9603,13152201.0],["2025-06-30",38.9603,39.8876,38.96025848388672,39.8186,17538211.0],["2025-07-01",39.8186,39.8581,38.8024,39.0786,18813921.0],["2025-07-02",39.0786,39.0984,38.6248,38.832,8507942.0],["2025-07-03",38.832,39.128,38.615,38.7136,8765928.0],["2025-07-04",38.7136,39.0984,38.4768,38.7333,8442877.0],["2025-07-07",38.7333,38.7629,38.4571,38.4768,6019951.0],["2025-07-08",38.4768,39.6114,38.467,39.4141,18827623.0],["2025-07-09",39.4141,39.641,38.7333,38.8419,11017849.0],["2025-07-10",38.8419,38.84186553955078,38.2992,38.5952,9699299.0],["2025-07-11",38.5952,38.8221,38.4966,38.684,8254930.0],["2025-07-14",38.684,38.8813,38.388,38.4571,9082504.0],["2025-07-15",38.4571,38.5262,37.6876,38.1315,14211307.0],["2025-07-16",38.1315,38.5952,37.6876,38.0131,12383504.0],["2025-07-17",38.0131,38.5656,37.875,38.4768,15356112.0],["2025-07-18",38.4768,38.7333,38.1414,38.615,15006701.0],["2025-07-21",38.615,38.7728,38.388,38.7037,12506651.0],["2025-07-22",38.7037,38.7432,38.3979,38.615,14899837.0],["2025-07-23",38.615,39.128,38.1907,38.3091,15806075.0],["2025-07-24",38.3091,38.4176,38.0625,38.3979,17093193.0],["2025-07-25",38.3979,38.4867,38.1315,38.1809,13404250.0],["2025-07-28",38.1809,39.1674,38.18085479736328,38.7827,27230856.0],["2025-07-29",38.7827,38.8221,38.0131,38.4472,24152268.0],["2025-07-30",38.4472,38.7432,37.9145,38.1809,22045208.0],["2025-07-31",38.1809,38.2894,37.4409,37.6678,19506902.0],["2025-08-01",37.6678,37.7073,37.0561,37.214,20455336.0],["2025-08-04",37.214,37.7369,36.9969,37.7369,16134077.0],["2025-08-05",37.7369,38.2203,37.73688888549805,37.8849,16818434.0],["2025-08-06",37.8849,38.4472,37.6876,38.3486,23440210.0],["2025-08-07",38.3486,38.4768,37.8849,38.1019,16729992.0],["2025-08-08",38.1019,38.2795,37.7665,37.8355,13951776.0],["2025-08-11",37.8355,39.0392,37.6876,38.5558,30559323.0],["2025-08-12",38.5558,38.6248,38.023,38.24,17044608.0],["2025-08-13",38.24,38.6544,38.1513,38.5163,19519851.0],["2025-08-14",38.5163,42.068,38.516292572021484,40.1146,73954810.0],["2025-08-15",40.1146,41.4169,39.4831,41.111,43161373.0],["2025-08-18",41.111,41.6635,40.6473,41.1899,33920052.0],["2025-08-19",41.1899,41.4366,40.0455,40.6079,27780020.0],["2025-08-20",40.6079,40.607852935791016,39.9172,40.4796,24572544.0],["2025-08-21",40.4796,41.9101,40.47959518432617,40.8348,30108108.0],["2025-08-22",40.8348,40.9236,40.1935,40.8446,21954352.0],["2025-08-25",40.8446,41.6142,40.7558,41.5155,31550690.0],["2025-08-26",41.5155,41.6536,40.8545,41.259,23241532.0],["2025-08-27",41.259,41.6339,40.3908,40.4303,26357009.0],["2025-08-28",40.4303,41.4366,40.0258,41.3971,23519240.0],["2025-08-29",41.3971,41.6832,41.0716,41.2886,26469086.0],["2025-09-01",41.2886,42.4133,40.8644,42.1075,37281096.0],["2025-09-02",42.1075,42.2259,40.3119,40.9926,30267600.0],["2025-09-03",40.9926,41.0025,39.0589,39.0885,27524552.0],["2025-09-04",39.0885,39.3746,38.1315,38.3683,23959678.0],["2025-09-05",38.3683,38.7432,38.1315,38.5854,24735704.0],["2025-09-08",38.5854,39.345,38.1315,39.1773,18241530.0],["2025-09-09",39.1773,39.177303314208984,38.4768,38.7827,12209426.0],["2025-09-10",38.7827,38.9504,38.1907,38.3979,10661044.0],["2025-09-11",38.3979,39.0195,38.1414,39.0195,14910255.0],["2025-09-12",39.0195,39.0589,38.6445,38.7827,17641491.0],["2025-09-15",38.7827,38.8419,38.2992,38.3782,13975037.0],["2025-09-16",38.3782,38.5064,38.1019,38.467,10364281.0],["2025-09-17",38.467,39.3154,38.4571,39.2562,19223918.0],["2025-09-18",39.2562,40.8052,38.9701,39.8284,29318100.0],["2025-09-19",39.8284,40.9334,39.82844924926758,40.8644,30396921.0],["2025-09-22",40.8644,41.3478,40.3809,40.9828,23472468.0],["2025-09-23",40.9828,41.3281,40.1935,40.8644,21036693.0],["2025-09-24",40.8644,41.0222,40.2527,40.8446,14252414.0],["2025-09-25",40.8446,40.844635009765625,39.7397,39.9666,19473577.0],["2025-09-26",39.9666,40.6868,39.5127,39.6805,19749958.0],["2025-09-29",39.6805,40.6769,39.68046569824219,40.3316,17521317.0],["2025-09-30",40.3316,41.2294,40.006,40.7164,20730412.0],["2025-10-09",40.7164,41.1603,39.6213,40.4401,25455709.0],["2025-10-10",40.4401,40.9433,40.1639,40.302,20199126.0],["2025-10-13",40.302,40.5684,39.3648,40.3217,16911710.0],["2025-10-14",40.3217,40.4401,39.0688,39.0984,26785175.0],["2025-10-15",39.0984,39.2464,38.24,38.9307,20306080.0],["2025-10-16",38.9307,39.5029,38.5854,38.7037,13719306.0],["2025-10-17",38.7037,38.70374298095703,37.6481,37.7566,20232562.0],["2025-10-20",37.7566,38.0329,37.1745,37.3817,21871974.0],["2025-10-21",37.3817,37.5297,37.0857,37.2041,28180863.0],["2025-10-22",37.2041,37.204132080078125,36.5826,36.6714,25103768.0],["2025-10-23",36.6714,36.7207,36.0005,36.5037,23664817.0],["2025-10-24",36.5037,37.2831,36.503658294677734,36.9476,23717203.0],["2025-10-27",36.9476,37.5692,36.9476,37.2337,29718181.0],["2025-10-28",37.2337,37.4508,36.8884,37.3028,19143769.0],["2025-10-29",37.3028,37.4015,37.1153,37.2732,15530888.0],["2025-10-30",37.2732,37.273193359375,34.0964,34.7081,70171434.0],["2025-10-31",34.7081,34.8561,34.5009,34.6291,24326890.0],["2025-11-03",34.6291,34.8166,34.0372,34.5404,25111685.0],["2025-11-04",34.5404,34.7081,34.343,34.4713,14919996.0],["2025-11-05",34.4713,34.7081,34.1951,34.57,16053061.0],["2025-11-06",34.57,35.0238,34.5404,34.787,17522540.0],["2025-11-07",34.787,34.7869987487793,34.2444,34.4417,19217971.0],["2025-11-10",34.4417,34.8561,34.3628,34.8561,20326972.0],["2025-11-11",34.8561,35.6059,34.85606384277344,35.231,22255972.0],["2025-11-12",35.231,35.6947,35.1027,35.6552,20063763.0],["2025-11-13",35.6552,35.65519332885742,35.1323,35.3888,19003624.0],["2025-11-14",35.3888,35.6848,35.1323,35.4381,14102960.0],["2025-11-17",35.4381,36.0498,35.43814468383789,35.6355,16285423.0],["2025-11-18",35.6355,35.7637,35.2803,35.3198,10790417.0],["2025-11-19",35.3198,35.5664,34.9745,35.0238,11845184.0],["2025-11-20",35.0238,35.2112,34.4516,34.5108,12972409.0],["2025-11-21",34.5108,34.5108,33.682,34.0964,16563068.0],["2025-11-24",34.0964,35.0534,34.0865,34.9153,14532170.0],["2025-11-25",34.9153,34.935,34.5305,34.6291,12048596.0],["2025-11-26",34.6291,34.629146575927734,33.7412,33.8497,20372629.0],["2025-11-27",33.8497,33.8793,33.3959,33.4748,14746189.0],["2025-11-28",33.4748,33.48470687866211,32.8829,33.4847,19071081.0],["2025-12-01",33.4847,33.7807,33.48470687866211,33.7511,12977126.0],["2025-12-02",33.7511,33.75108337402344,33.2479,33.2677,13156268.0],["2025-12-03",33.2677,33.3959,32.804,32.8632,14659977.0],["2025-12-04",32.8632,33.0013,32.5179,32.7546,13520152.0],["2025-12-05",32.7546,33.0605,32.5573,33.0407,13655503.0],["2025-12-08",33.0407,33.5834,33.0013,33.0506,24465629.0],["2025-12-09",33.0506,33.1789,32.6264,32.6856,19993451.0],["2025-12-10",32.6856,32.9815,32.3699,32.873,15291481.0],["2025-12-11",32.873,32.9914,32.36,32.3797,17714358.0],["2025-12-12",32.3797,32.379730224609375,31.7384,31.8371,32697734.0],["2025-12-15",31.8371,33.8793,31.8371,33.1394,47928985.0],["2025-12-16",33.1394,33.139404296875,32.1923,32.4488,25701382.0],["2025-12-17",32.4488,32.656,31.8272,32.4389,23058892.0],["2025-12-18",32.4389,33.4551,32.0936,33.021,35309830.0],["2025-12-19",33.021,33.8892,33.02101516723633,33.682,32973159.0],["2025-12-22",33.682,34.3036,33.4452,33.7215,35149816.0],["2025-12-23",33.7215,33.7215,32.8928,32.9815,30830418.0],["2025-12-24",32.9815,33.4452,32.7645,33.2973,23373418.0],["2025-12-25",33.2973,34.5798,33.2282,34.422,51591978.0],["2025-12-26",34.422,34.7081,33.9977,34.3233,46733859.0],["2025-12-29",34.3233,36.3853,34.323307037353516,35.5664,74497870.0],["2025-12-30",35.5664,35.566402435302734,34.8067,34.9843,46373742.0],["2025-12-31",34.9843,35.9314,34.3332,34.9646,49968965.0],["2026-01-05",34.9646,35.9018,34.8067,35.2902,66484222.0],["2026-01-06",35.2902,36.9082,34.9843,36.7306,99855797.0],["2026-01-07",36.7306,38.0625,36.1781,36.5826,96735872.0],["2026-01-08",36.5826,38.4275,36.2274,37.9835,95875819.0],["2026-01-09",37.9835,39.8383,37.9835,38.3683,124358988.0],["2026-01-12",38.3683,40.4204,38.36830520629883,40.0356,110964030.0],["2026-01-13",40.0356,41.3774,37.4705,37.6678,124043673.0],["2026-01-14",37.6678,38.8024,37.0759,37.5692,84547520.0],["2026-01-15",37.5692,37.56917190551758,36.2077,36.2767,75958287.0],["2026-01-16",36.2767,36.701,36.0104,36.3458,45993068.0],["2026-01-19",36.3458,37.806,36.1682,37.3521,61877081.0],["2026-01-20",37.3521,37.35212326049805,36.0597,36.2471,49933106.0],["2026-01-21",36.2471,36.4445,35.9117,35.961,33974921.0],["2026-01-22",35.961,36.6122,35.9314,36.3261,35158342.0],["2026-01-23",36.3261,37.3324,36.188,37.066,58507823.0],["2026-01-26",37.066,37.0857,35.5368,35.5763,62244211.0],["2026-01-27",35.5763,35.7243,34.8561,35.3888,44983094.0],["2026-01-28",35.3888,35.7736,34.7081,34.7278,43320165.0],["2026-01-29",34.7278,34.8067,33.8695,33.9977,55206417.0],["2026-01-30",33.9977,34.1161,33.317,33.83,31776616.0],["2026-02-02",33.83,34.3529,33.5044,33.534,26320938.0],["2026-02-03",33.534,34.5305,33.53403854370117,34.5206,31932256.0],["2026-02-04",34.5206,34.7771,34.2444,34.5404,25444420.0],["2026-02-05",34.5404,34.8067,34.2444,34.3628,17895850.0],["2026-02-06",34.3628,34.3726,33.978,34.1457,16573044.0],["2026-02-09",34.1457,34.5502,34.145721435546875,34.3332,26518462.0],["2026-02-10",34.3332,34.33317184448242,33.6031,34.1063,26626456.0],["2026-02-11",34.1063,34.3036,33.761,33.8399,22536091.0],["2026-02-12",33.8399,34.1753,33.7314,34.0471,18554171.0],["2026-02-13",34.0471,34.3332,33.7708,33.83,25838792.0],["2026-02-24",33.83,34.5502,33.830013275146484,34.4121,25826598.0],["2026-02-25",34.4121,34.8363,34.3332,34.7475,25518235.0],["2026-02-26",34.7475,35.5368,34.491,35.379,40841174.0],["2026-02-27",35.379,35.37895202636719,34.8955,35.0731,27655513.0],["2026-03-02",35.0731,36.0005,35.0731086730957,35.9709,58053784.0],["2026-03-03",35.9709,36.0696,34.422,34.4614,46491397.0],["2026-03-04",34.4614,34.7969,33.9879,34.5995,27212610.0],["2026-03-05",34.5995,34.9251,34.2937,34.5404,26124884.0],["2026-03-06",34.5404,35.0238,34.3332,34.8166,23654174.0],["2026-03-09",34.8166,34.81660079956055,33.6426,33.9583,28973563.0],["2026-03-10",33.9583,35.1323,33.95826721191406,34.8758,36602077.0],["2026-03-11",34.8758,37.1745,34.87579345703125,36.8095,103068808.0],["2026-03-12",36.8095,37.5494,36.3853,37.2732,80062317.0],["2026-03-13",37.2732,37.273193359375,35.004,35.083,69304650.0],["2026-03-16",35.083,35.3,34.3825,34.8857,34063717.0],["2026-03-17",34.8857,35.1027,34.1063,34.1359,31035181.0],["2026-03-18",34.1359,35.0139,34.0372,34.9547,31164412.0],["2026-03-19",34.9547,34.95471954345703,33.8892,34.0964,31131206.0],["2026-03-20",34.0964,34.1753,33.021,33.0802,32516189.0],["2026-03-23",33.0802,33.08020782470703,31.9456,32.143,28083392.0],["2026-03-24",32.143,32.7546,31.916,32.6066,20796797.0],["2026-03-25",32.6066,33.465,32.60664749145508,33.2775,20090005.0],["2026-03-26",33.2775,33.4946,32.7546,32.9421,17271441.0],["2026-03-27",32.9421,33.0407,32.3896,32.7842,13342839.0],["2026-03-30",32.7842,33.7708,32.3205,33.4946,23393357.0],["2026-03-31",33.4946,33.9287,33.1789,33.3466,17267830.0],["2026-04-01",33.3466,33.8004,33.2775,33.6426,18633316.0],["2026-04-02",33.6426,33.64255905151367,32.7546,32.8138,15268736.0],["2026-04-03",32.8138,33.0506,32.3797,32.6461,16149042.0],["2026-04-07",32.6461,34.8561,32.64611053466797,34.6094,54328091.0],["2026-04-08",34.6094,35.4776,34.60941696166992,35.2211,43650664.0],["2026-04-09",35.2211,36.9476,34.8265,36.3853,74731553.0],["2026-04-10",36.3853,36.8884,35.892,36.3458,60174158.0],["2026-04-13",36.3458,36.9871,36.0104,36.2471,32960568.0],["2026-04-14",36.2471,36.4642,35.8229,36.0202,28650210.0],["2026-04-15",36.0202,36.405,35.3198,35.3888,26760169.0],["2026-04-16",35.3888,35.6651,35.0238,35.1422,23734890.0],["2026-04-17",35.1422,35.6157,34.6291,35.1816,27618257.0],["2026-04-20",35.1816,36.4543,35.1718,36.2175,42638933.0],["2026-04-21",36.2175,36.3162,35.6848,35.9512,23949408.0],["2026-04-22",35.9512,35.9512,35.4677,35.9314,23606700.0],["2026-04-23",35.9314,36.2373,35.0731,35.3691,25036624.0],["2026-04-24",35.3691,35.961,34.7081,34.7377,31434684.0],["2026-04-27",34.7377,36.5629,33.7412,36.4445,65972511.0],["2026-04-28",36.4445,36.444461822509766,34.8462,35.0632,35483950.0],["2026-04-29",35.0632,35.9906,34.7969,35.7637,27060993.0],["2026-04-30",35.7637,36.7207,35.1224,36.0696,33882828.0],["2026-05-06",36.0696,36.997,36.06956100463867,36.6615,48562868.0],["2026-05-07",36.6615,36.7404,35.9314,36.1189,34783443.0],["2026-05-08",36.1189,36.6319,35.6157,36.4247,38084702.0],["2026-05-11",36.4247,40.06523132324219,36.42473220825195,40.0652,109805024.0],["2026-05-12",40.0652,41.9299,40.06523132324219,40.302,141075580.0],["2026-05-13",40.302,41.9299,40.1639,41.3379,87365931.0],["2026-05-14",41.3379,42.2259,39.8383,39.8383,57075420.0],["2026-05-15",39.8383,40.6473,38.5755,38.9307,48066080.0],["2026-05-18",38.9307,40.0356,38.2302,38.8123,45690847.0],["2026-05-19",38.8123,39.5719,38.0526,39.345,43976722.0],["2026-05-20",39.345,41.3379,39.1181,40.894,67691933.0],["2026-05-21",40.894,42.1272,40.154,40.2527,63546560.0],["2026-05-22",40.2527,41.1505,40.252681732177734,40.7164,33126553.0],["2026-05-25",40.7164,40.894,38.8517,40.45,56854117.0],["2026-05-26",40.45,41.9,38.95,39.48,54247852.0],["2026-05-27",39.48,40.7,38.5,38.71,43677147.0],["2026-05-28",38.71,39.57,38.17,38.99,41203859.0],["2026-05-29",38.99,39.46,36.15,36.42,53107199.0],["2026-06-01",36.42,37.18,35.75,35.84,36348749.0],["2026-06-02",35.84,36.04,34.79,35.63,34610578.0],["2026-06-03",35.63,38.24,35.630001068115234,36.92,45479932.0],["2026-06-04",36.92,39.86,36.3,39.22,66001448.0],["2026-06-05",39.22,39.37,37.64,37.78,44996127.0],["2026-06-08",37.78,37.779998779296875,35.12,35.33,47900081.0],["2026-06-09",35.33,37.2,35.33000183105469,37.14,41408571.0],["2026-06-10",37.14,38.28,36.01,37.16,36213942.0],["2026-06-11",37.16,37.15999984741211,36.08,36.5,26330775.0],["2026-06-12",36.5,37.85,35.88,36.01,48192899.0],["2026-06-15",36.01,38.4,35.93,38.19,51688069.0],["2026-06-16",38.19,38.98,37.78,38.11,34777713.0],["2026-06-17",38.11,40.15,37.3,38.82,55289469.0],["2026-06-18",38.82,41.25,38.52,40.78,76630764.0],["2026-06-22",40.78,43.0,40.779998779296875,42.73,80173561.0],["2026-06-23",42.73,43.1,40.89,41.5,64071276.0],["2026-06-24",41.5,42.58,40.51,41.99,51327183.0],["2026-06-25",41.99,43.87,41.8,42.34,51938080.0],["2026-06-26",42.34,43.87,42.19,42.69,67178184.0],["2026-06-29",42.69,45.45,42.689998626708984,44.1,80402326.0],["2026-06-30",44.1,47.21,43.23,46.2,71266942.0],["2026-07-01",46.2,46.57,44.15,44.6,66210738.0],["2026-07-02",44.6,45.67,42.01,44.11,59531946.0],["2026-07-03",44.11,44.44,42.1,42.35,46425829.0],["2026-07-06",42.35,45.19,41.33,43.79,57000501.0],["2026-07-07",43.79,44.33,42.75,43.16,38533533.0],["2026-07-08",43.16,44.32,41.22,41.22,46922528.0],["2026-07-09",41.22,41.69,38.7,40.13,61404228.0],["2026-07-10",40.13,41.6,39.0,39.1,62780255.0],["2026-07-13",39.1,39.099998474121094,35.19,35.23,73726293.0],["2026-07-14",35.23,35.86000061035156,34.04,35.86,49880404.0],["2026-07-15",35.86,36.84,34.74,34.92,35356196.0],["2026-07-16",34.92,35.03,33.8,34.01,36038638.0],["2026-07-17",34.01,34.23,32.5,32.7,35173618.0],["2026-07-20",32.7,33.68,31.88,32.27,38660866.0],["2026-07-21",32.27,34.15,31.9,34.07,44066162.0],["2026-07-22",34.07,34.83,33.67,34.31,36028547.0],["2026-07-23",34.31,34.4,33.73,34.1,21278987.0],["2026-07-24",34.1,34.099998474121094,33.3,33.33,16688398.0],["2026-07-27",33.33,34.1,33.33000183105469,34.08,22231219.0],["2026-07-28",34.08,34.08000183105469,32.85,32.91,22169572.0],["2026-07-29",32.91,33.69,32.72,33.67,23048640.0],["2026-07-30",33.67,33.82,32.85,33.38,26453752.0],["2026-07-31",33.38,34.58,33.380001068115234,34.04,29563061.0],["2026-08-03",34.04,34.16,33.68,34.07,16142821.0],["2026-08-04",34.07,34.6,34.06999969482422,34.41,26221266.0],["2026-08-05",34.41,35.22,33.94,34.75,37229583.0],["2026-08-06",34.75,34.88,33.9,34.67,31265850.0],["2026-08-07",34.67,35.74,34.35,35.46,35419058.0],["2026-08-10",35.46,35.99,35.03,35.5,22383087.0],["2026-08-11",35.5,35.51,34.8,35.18,17436310.0],["2026-08-12",35.18,35.76,34.95,35.48,14938470.0],["2026-08-13",35.48,36.28,35.41,35.47,24891301.0],["2026-08-14",35.47,37.24,35.470001220703125,36.08,27652922.0],["2026-08-17",36.08,36.08000183105469,35.12,35.82,27510857.0],["2026-08-18",35.82,36.03,35.14,35.71,21546018.0],["2026-08-19",35.71,35.709999084472656,34.35,34.38,26436472.0],["2026-08-20",34.38,34.78,34.05,34.19,15356349.0],["2026-08-21",34.19,34.6,33.88,34.42,12763489.0],["2026-08-24",34.42,34.99,32.7,33.01,30920687.0],["2026-08-25",33.01,33.92,32.37,33.37,21520208.0],["2026-08-26",33.37,33.68,33.25,33.37,14931486.0],["2026-08-27",33.37,35.66,33.369998931884766,35.5,45307506.0],["2026-08-28",35.5,35.78,35.1,35.18,20347037.0],["2026-08-31",35.18,35.3,34.56,35.25,16635808.0],["2026-09-01",35.25,35.25,34.81,34.9,13930373.0],["2026-09-02",34.9,34.900001525878906,34.0,34.32,17474072.0],["2026-09-03",34.32,34.78,34.23,34.64,11926394.0],["2026-09-04",34.64,34.88,34.07,34.22,15974549.0],["2026-09-07",34.22,34.39,33.89,34.15,15338604.0],["2026-09-08",34.15,34.3,33.96,34.01,10864352.0],["2026-09-09",34.01,34.74,33.97,34.6,17728141.0],["2026-09-10",34.6,35.05,34.17,34.83,18062678.0],["2026-09-11",34.83,36.08,34.48,35.22,28823200.0],["2026-09-14",35.22,35.25,34.0,34.18,22875149.0]]}