{"t":"002230.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-04-20",5.3074,5.4202,4.874,5.3074,40277792.0],["2010-04-21",5.3074,5.5684,5.1969,5.4733,42358353.0],["2010-04-22",5.4733,5.5286,5.3738,5.4755,15887111.0],["2010-04-23",5.4755,5.5286,5.2101,5.2101,13207650.0],["2010-04-26",5.2101,5.3101,5.008,5.1058,26106009.0],["2010-04-27",5.1058,5.108,4.7782,5.0414,28430488.0],["2010-04-28",5.0414,5.1069,4.8415,4.897,14823938.0],["2010-04-29",4.897,4.9703,4.7526,4.7637,13766996.0],["2010-04-30",4.7637,4.8703,4.575,4.6738,18431842.0],["2010-05-04",4.6738,4.786,4.5794,4.756,9523934.0],["2010-05-05",4.756,4.9048,4.5883,4.8859,37463427.0],["2010-05-06",4.8859,4.9081,4.5805,4.5883,12870724.0],["2010-05-07",4.5883,4.6194,4.384,4.6138,16100047.0],["2010-05-10",4.6138,4.6416,4.4417,4.6027,18172002.0],["2010-05-11",4.6027,4.6616,4.4617,4.575,22383659.0],["2010-05-12",4.575,4.574970722198486,4.117473125457764,4.1175,60373127.0],["2010-05-13",4.1175,4.2185,4.0042,4.173,16775827.0],["2010-05-14",4.173,4.2563,4.0731,4.2141,13524928.0],["2010-05-17",4.2141,4.214081287384033,4.0098,4.0286,7124950.0],["2010-05-18",4.0286,4.1419,3.9209,4.1097,9057553.0],["2010-05-19",4.1097,4.2341,4.0109,4.2196,16374836.0],["2010-05-20",4.2196,4.3296,4.1641,4.2119,12184918.0],["2010-05-21",4.2119,4.394,4.0764,4.3607,17747361.0],["2010-05-24",4.3607,4.4917,4.360657215118408,4.4417,29869754.0],["2010-05-25",4.4417,4.441720008850098,4.2774,4.2918,10377803.0],["2010-05-26",4.2918,4.3584,4.2663,4.3185,6886790.0],["2010-05-27",4.3185,4.4306,4.1708,4.3951,13144127.0],["2010-05-28",4.3951,4.4451,4.314,4.3462,9262700.0],["2010-05-31",4.3462,4.475,4.2641,4.3973,19327847.0],["2010-06-01",4.3973,4.3995,4.1097,4.2074,16471192.0],["2010-06-02",4.2074,4.3296,4.1397,4.3162,6923332.0],["2010-06-03",4.3162,4.4617,4.2752,4.3584,13004069.0],["2010-06-04",4.3584,4.4417,4.2985,4.4195,7630051.0],["2010-06-07",4.4195,4.5528,4.294,4.5417,17073070.0],["2010-06-08",4.5417,4.6083,4.4451,4.4773,18147233.0],["2010-06-09",4.4773,4.6083,4.465,4.5861,22555130.0],["2010-06-10",4.5861,4.686,4.5417,4.6516,12962664.0],["2010-06-11",4.6516,4.7737,4.651589870452881,4.6583,13106931.0],["2010-06-17",4.6583,4.7127,4.478363513946533,4.4784,8047652.0],["2010-06-18",4.4784,4.515,4.3873,4.4417,19040966.0],["2010-06-21",4.4417,4.5306,4.2552,4.4884,8965328.0],["2010-06-22",4.4884,4.5372,4.4595,4.4739,3066294.0],["2010-06-23",4.4739,4.5528,4.4151,4.505,4798311.0],["2010-06-24",4.505,4.5472,4.4406,4.4406,2761280.0],["2010-06-25",4.4406,4.475,4.3451,4.3584,6324724.0],["2010-06-29",4.3584,4.3584370613098145,4.0087,4.1974,16227282.0],["2010-06-30",4.1974,4.197423934936523,3.9087,3.9587,16304032.0],["2010-07-01",3.9587,3.958682060241699,3.6977,3.7088,24183571.0],["2010-07-02",3.7088,3.7533,3.459,3.6478,14901894.0],["2010-07-05",3.6478,3.6833,3.459,3.67,3530791.0],["2010-07-06",3.67,3.8754,3.6699702739715576,3.831,18418416.0],["2010-07-07",3.831,3.9187,3.8309826850891113,3.8865,14983765.0],["2010-07-08",3.8865,3.9442,3.831,3.8654,5140530.0],["2010-07-09",3.8654,3.9476,3.8299,3.9043,16277646.0],["2010-07-12",3.9043,3.9531,3.8265,3.8621,6381792.0],["2010-07-13",3.8621,3.9198,3.7477,3.8865,13281285.0],["2010-07-14",3.8865,3.9953,3.8698,3.8987,23055506.0],["2010-07-15",3.8987,3.9087,3.7099,3.7199,5564508.0],["2010-07-16",3.7199,3.8165,3.6888,3.7744,7294631.0],["2010-07-19",3.7744,3.8587,3.7199,3.8143,12678271.0],["2010-07-20",3.8143,4.0198,3.8143,3.9509,11221474.0],["2010-07-21",3.9509,4.1086,3.950908660888672,3.9887,12355993.0],["2010-07-22",3.9887,4.2507,3.9753,4.1863,17625221.0],["2010-07-23",4.1863,4.3418,4.1219,4.3129,24973056.0],["2010-07-26",4.3129,4.4251,4.2374,4.4084,15630077.0],["2010-07-27",4.4084,4.4839,4.3085,4.4417,9465463.0],["2010-07-28",4.4417,4.7615,4.3307,4.6505,27495385.0],["2010-07-29",4.6505,4.650480270385742,4.5583,4.6272,9346972.0],["2010-07-30",4.6272,4.6694,4.4639,4.5583,11008770.0],["2010-08-02",4.5583,4.558314800262451,4.4639,4.5028,21782435.0],["2010-08-03",4.5028,4.6027,4.4806,4.5017,12819035.0],["2010-08-04",4.5017,4.5417,4.3751,4.5117,8303361.0],["2010-08-05",4.5117,4.5639,4.4417,4.5039,11540619.0],["2010-08-06",4.5039,4.5961,4.475,4.555,20742551.0],["2010-08-09",4.555,4.7526,4.5328,4.7227,15533704.0],["2010-08-10",4.7227,4.8393,4.5772,4.5805,12644844.0],["2010-08-11",4.5805,4.6627,4.4861,4.5672,11027876.0],["2010-08-12",4.5672,4.567197322845459,4.4462,4.5083,7193361.0],["2010-08-13",4.5083,4.7304,4.465,4.6993,12634276.0],["2010-08-16",4.6993,4.8071,4.666,4.7549,10505890.0],["2010-08-17",4.7549,4.8082,4.7093,4.7482,10433184.0],["2010-08-18",4.7482,4.8848,4.686,4.8359,12461445.0],["2010-08-19",4.8359,4.917,4.7771,4.8293,10315201.0],["2010-08-20",4.8293,4.8748,4.6305,4.6638,13126252.0],["2010-08-23",4.6638,4.7426,4.6527,4.6694,8899800.0],["2010-08-24",4.6694,4.8082,4.6638,4.7537,7597210.0],["2010-08-25",4.7537,4.9303,4.686,4.7193,12501645.0],["2010-08-26",4.7193,4.8859,4.7016,4.8648,13438237.0],["2010-08-27",4.8648,5.008038520812988,4.8426,5.008,21342768.0],["2010-08-30",5.008,5.5088,5.008038520812988,5.4411,29436481.0],["2010-08-31",5.4411,5.6465,5.3745,5.4444,18422099.0],["2010-09-01",5.4444,5.6021,5.219,5.2657,13943424.0],["2010-09-02",5.2657,5.5966,5.2212,5.4966,22125050.0],["2010-09-03",5.4966,5.6388,5.3589,5.5633,28469130.0],["2010-09-06",5.5633,5.5777,5.353381633758545,5.3534,15660052.0],["2010-09-07",5.3534,5.4722,5.353381633758545,5.4389,8004785.0],["2010-09-08",5.4389,5.983,5.3856,5.983,14745897.0],["2010-09-09",5.983,6.1074,5.6632,5.9963,14518390.0],["2010-09-10",5.9963,6.1074,5.8486,6.0041,11074582.0],["2010-09-13",6.0041,6.0829,5.9408,6.0818,13822171.0],["2010-09-14",6.0818,6.5493,6.0208,6.1829,16877768.0],["2010-09-15",6.1829,6.2184,5.8986,5.9475,10846491.0],["2010-09-16",5.9475,6.0296,5.6632,5.9519,13934749.0],["2010-09-17",5.9519,6.0296,5.8298,5.9419,3356239.0],["2010-09-20",5.9419,5.9897,5.6743,5.6798,8373554.0],["2010-09-21",5.6798,5.7676,5.6299,5.7387,3055055.0],["2010-09-27",5.7387,6.1418,5.7176,5.9752,7384222.0],["2010-09-28",5.9752,6.1018,5.9408,5.9941,5738372.0],["2010-09-29",5.9941,6.1074,5.8853,5.9575,4593164.0],["2010-09-30",5.9575,6.0174,5.7476,5.7964,25110584.0],["2010-10-08",5.7964,5.8786,5.5188,5.6066,37547304.0],["2010-10-11",5.6066,5.6243,5.3634,5.4189,34004137.0],["2010-10-12",5.4189,5.5033,5.2412,5.269,19887606.0],["2010-10-13",5.269,5.3245,5.0747,5.279,32352176.0],["2010-10-14",5.279,5.278982639312744,5.0469,5.0747,27453567.0],["2010-10-15",5.0747,5.2401,4.9248,5.0414,30723107.0],["2010-10-18",5.0414,5.0636,4.7837,4.8637,28637744.0],["2010-10-19",4.8637,5.3501,4.863683223724365,5.3501,32598986.0],["2010-10-20",5.3501,5.5744,5.2546,5.3301,33722798.0],["2010-10-21",5.3301,5.4855,5.2801,5.4444,15029180.0],["2010-10-22",5.4444,5.9852,5.444438457489014,5.8753,26116569.0],["2010-10-28",5.8753,6.462701320648193,5.875284671783447,6.4627,51577393.0],["2010-10-29",6.4627,6.9457,6.0085,6.6737,37980129.0],["2010-11-01",6.6737,6.9435,6.3517,6.7459,33547188.0],["2010-11-02",6.7459,7.19,6.6182,7.1068,23977124.0],["2010-11-03",7.1068,7.106751918792725,6.673683166503906,6.6737,12275077.0],["2010-11-04",6.6737,7.3411,6.4738,7.3011,30663492.0],["2010-11-05",7.3011,8.0151,7.1856,7.9573,40529852.0],["2010-11-08",7.9573,8.195,7.773,7.9396,22000329.0],["2010-11-09",7.9396,8.1617,7.6398,7.9007,17663166.0],["2010-11-10",7.9007,8.0362,7.6931,7.8985,14374210.0],["2010-11-11",7.8985,8.688,7.7819,8.2705,19898054.0],["2010-11-12",8.2705,8.6391,7.662,7.8852,22327977.0],["2010-11-15",7.8852,8.6736,7.885161399841309,8.6725,14708261.0],["2010-11-16",8.6725,8.678,8.2039,8.2305,20056736.0],["2010-11-17",8.2305,9.05,7.9951,8.306,18076842.0],["2010-11-18",8.306,8.7358,7.8841,8.5725,12370434.0],["2010-11-19",8.5725,9.4298,8.4637,9.4298,22572412.0],["2010-11-22",9.4298,10.2082,8.7724,9.1044,34136897.0],["2010-11-23",9.1044,9.6385,8.8057,9.372,17042776.0],["2010-11-24",9.372,9.5053,8.8957,9.1388,25457735.0],["2010-11-25",9.1388,9.2554,8.9601,9.1388,11447259.0],["2010-11-26",9.1388,9.2921,8.6391,9.2277,16962961.0],["2010-11-29",9.2277,9.8606,9.1166,9.4387,14971225.0],["2010-11-30",9.4387,9.5941,8.8957,9.1499,10159471.0],["2010-12-02",9.1499,9.3987,8.8279,8.9856,13177907.0],["2010-12-03",8.9856,8.98559856414795,8.3171,8.437,17923797.0],["2010-12-06",8.437,8.4981,8.1617,8.195,12806478.0],["2010-12-07",8.195,8.4626,8.1095,8.4404,10217193.0],["2010-12-08",8.4404,8.7935,8.356,8.6924,8150506.0],["2010-12-09",8.6924,8.8057,8.5425,8.6924,7635654.0],["2010-12-10",8.6924,8.8324,8.5525,8.8279,4801332.0],["2010-12-13",8.8279,9.2665,8.7735,9.1055,7917534.0],["2010-12-14",9.1055,9.8162,9.0234,9.7718,11021206.0],["2010-12-15",9.7718,10.0494,9.3554,9.5053,9104767.0],["2010-12-16",9.5053,9.7607,9.4609,9.5264,6596578.0],["2010-12-17",9.5264,9.5997,9.3831,9.4609,3090934.0],["2010-12-20",9.4609,9.5608,9.0167,9.2166,6076623.0],["2010-12-21",9.2166,9.2987,8.7946,8.8823,6798730.0],["2010-12-22",8.8823,8.8945,8.557,8.7124,9447924.0],["2010-12-23",8.7124,8.7724,8.4759,8.5381,4505612.0],["2010-12-24",8.5381,8.6114,8.2749,8.3782,4925460.0],["2010-12-27",8.3782,8.7058,8.2616,8.2705,7321070.0],["2010-12-28",8.2705,8.3282,7.9118,7.9951,9789901.0],["2010-12-29",7.9951,8.6358,7.9818,8.6347,16738390.0],["2010-12-30",8.6347,8.9934,8.497,8.7724,6226002.0],["2010-12-31",8.7724,9.0833,8.6836,8.7724,4849613.0],["2011-01-04",8.7724,9.2776,8.772396087646484,9.2721,9223326.0],["2011-01-05",9.2721,9.2721,8.9279,8.9934,6431502.0],["2011-01-06",8.9934,9.0478,8.5625,8.8612,10207305.0],["2011-01-07",8.8612,8.861230850219727,8.2172,8.3282,10491939.0],["2011-01-10",8.3282,8.3782,7.8285,7.9618,19795760.0],["2011-01-11",7.9618,8.0839,7.6242,7.6509,12845981.0],["2011-01-12",7.6509,7.7719,7.2933,7.5842,18053244.0],["2011-01-13",7.5842,8.1617,7.584234714508057,8.0462,23676387.0],["2011-01-14",8.0462,8.0617,7.773,7.9618,6934890.0],["2011-01-17",7.9618,7.961780548095703,7.4532,7.7963,7372458.0],["2011-01-18",7.7963,7.8485,7.4976,7.6064,6717591.0],["2011-01-19",7.6064,7.6631,7.3866,7.6564,9289310.0],["2011-01-20",7.6564,7.656413555145264,7.3844,7.4898,9956002.0],["2011-01-21",7.4898,7.48984956741333,6.9402,7.0401,9480946.0],["2011-01-24",7.0401,7.040124893188477,6.4571,6.5404,13502302.0],["2011-01-25",6.5404,6.6182,6.0518,6.6182,29687827.0],["2011-01-26",6.6182,6.8291,6.4294,6.6004,16406886.0],["2011-01-27",6.6004,6.8713,6.3317,6.8558,14935948.0],["2011-01-28",6.8558,7.0512,6.6193,6.717,12936458.0],["2011-01-31",6.717,7.0068,6.6637,6.9491,8188270.0],["2011-02-01",6.9491,7.1734,6.8847,7.0956,5198846.0],["2011-02-09",7.0956,7.095645904541016,6.7758,6.9513,5452412.0],["2011-02-10",6.9513,7.3955,6.951290607452393,7.1712,4620781.0],["2011-02-11",7.1712,7.3622,7.0879,7.29,7725279.0],["2011-02-14",7.29,7.5865,7.28997278213501,7.5176,11459729.0],["2011-02-15",7.5176,7.9396,7.4821,7.8285,12265541.0],["2011-02-16",7.8285,7.8841,7.5298,7.6064,17235909.0],["2011-02-17",7.6064,7.7175,7.4765,7.5476,9596605.0],["2011-02-21",7.5476,7.773,7.4188,7.7497,13692586.0],["2011-02-22",7.7497,7.8285,7.4965,7.5654,5888972.0],["2011-02-23",7.5654,8.1283,7.5287,7.9052,13040973.0],["2011-02-24",7.9052,8.0473,7.8285,7.9285,6903821.0],["2011-02-25",7.9285,7.9285,7.5365,7.5509,11662561.0],["2011-02-28",7.5509,7.6897,7.4965,7.5931,8967067.0],["2011-03-01",7.5931,7.6453,7.5376,7.5842,5931969.0],["2011-03-02",7.5842,7.655303001403809,7.4032,7.6553,8640872.0],["2011-03-03",7.6553,7.8112,7.2633,7.2783,11787183.0],["2011-03-04",7.2783,7.3635,7.0996,7.3234,5953252.0],["2011-03-07",7.3234,7.8179,7.0328,7.4972,22204962.0],["2011-03-08",7.4972,7.7828,7.2382,7.7678,20906744.0],["2011-03-09",7.7678,8.5446,7.767784118652344,8.5446,37739175.0],["2011-03-10",8.5446,9.1877,8.544563293457031,8.7534,50594812.0],["2011-03-11",8.7534,8.8369,8.4026,8.4995,26484363.0],["2011-03-14",8.4995,8.5195,8.0534,8.4326,18793582.0],["2011-03-15",8.4326,8.432640075683594,8.1771,8.2806,14123705.0],["2011-03-16",8.2806,8.887,8.2773,8.6765,22665345.0],["2011-03-17",8.6765,8.7266,8.3525,8.5028,13168027.0],["2011-03-18",8.5028,8.6849,8.0551,8.0718,31515926.0],["2011-03-21",8.0718,8.2389,7.7678,7.9014,23242801.0],["2011-03-22",7.9014,8.0367,7.8012,7.8513,9716857.0],["2011-03-23",7.8513,8.0802,7.8045,8.0451,11950265.0],["2011-03-24",8.0451,8.1353,7.9682,7.9733,8118384.0],["2011-03-25",7.9733,8.0501,7.8263,7.848,12396218.0],["2011-03-28",7.848,7.9265,7.6508,7.6642,13824902.0],["2011-03-29",7.6642,7.7945,7.3685,7.6843,16554884.0],["2011-03-30",7.6843,7.711,7.4721,7.4721,8160566.0],["2011-03-31",7.4721,7.5172,7.3769,7.3953,5385119.0],["2011-04-01",7.3953,7.701,7.3852,7.6041,8632120.0],["2011-04-06",7.6041,7.731,7.4587,7.4654,7894972.0],["2011-04-07",7.4654,7.5072,7.0912,7.0996,23229743.0],["2011-04-08",7.0996,7.2165,6.9843,7.1079,14232706.0],["2011-04-11",7.1079,7.1798,6.8958,6.9893,12648261.0],["2011-04-12",6.9893,7.0161,6.829,6.8774,11144319.0],["2011-04-13",6.8774,7.3435,6.849,7.3385,29210094.0],["2011-04-14",7.3385,7.584,7.2733,7.4237,16377997.0],["2011-04-15",7.4237,7.4504,7.1647,7.2934,8674572.0],["2011-04-18",7.2934,7.3502,7.0662,7.3167,10496216.0],["2011-04-19",7.3167,7.316749572753906,7.1163,7.153,7566115.0],["2011-04-20",7.153,7.5423,7.1514,7.4671,15856504.0],["2011-04-21",7.4671,7.6676,7.4003,7.5673,14656678.0],["2011-04-22",7.5673,7.5857,7.3168,7.4838,10217202.0],["2011-04-25",7.4838,7.483799934387207,7.3502,7.3919,6837556.0],["2011-04-26",7.3919,7.3919243812561035,7.1497,7.2332,6225382.0],["2011-04-27",7.2332,7.28,7.0161,7.0996,6615635.0],["2011-04-28",7.0996,7.2282,7.0829,7.0996,5639296.0],["2011-04-29",7.0996,7.3969,7.099586486816406,7.2332,7849594.0],["2011-05-03",7.2332,7.4504,7.2332258224487305,7.3836,7709174.0],["2011-05-04",7.3836,7.5907,7.3502,7.3786,10261226.0],["2011-05-05",7.3786,7.4938,7.2683,7.3735,7697211.0],["2011-05-06",7.3735,7.6676,7.2833,7.5623,17336097.0],["2011-05-09",7.5623,7.7344,7.3685,7.5172,11350243.0],["2011-05-10",7.5172,7.6174,7.3986,7.4253,8924394.0],["2011-05-11",7.4253,7.5206,7.4086,7.4337,4828335.0],["2011-05-12",7.4337,7.4838,7.1998,7.2048,7568146.0],["2011-05-13",7.2048,7.2182,6.8908,7.0461,10583799.0],["2011-05-16",7.0461,7.2015,6.9776,7.1263,3180715.0],["2011-05-17",7.1263,7.2165,7.0996,7.1263,3348737.0],["2011-05-18",7.1263,7.1597,7.0495,7.0996,3623397.0],["2011-05-19",7.0996,7.1013,6.8824,6.9476,9788129.0],["2011-05-20",6.9476,6.947571277618408,6.682,6.7371,13063249.0],["2011-05-23",6.7371,6.8657,6.6602,6.682,9513991.0],["2011-05-24",6.682,6.8473,6.565,6.7655,5714808.0],["2011-05-25",6.7655,6.8958,6.7505,6.7588,5447211.0],["2011-05-26",6.7588,6.8457,6.3328,6.4113,11531778.0],["2011-05-27",6.4113,6.4564,6.0472,6.1808,9801388.0],["2011-05-30",6.1808,6.180816650390625,5.9319,5.9887,10178244.0],["2011-05-31",5.9887,6.2476,5.8968,6.2259,9467420.0],["2011-06-01",6.2259,6.225919723510742,6.124,6.1892,3662779.0],["2011-06-02",6.1892,6.189169883728027,5.977,6.0104,5912155.0],["2011-06-03",6.0104,6.1641,5.9386,6.1006,6795116.0],["2011-06-07",6.1006,6.2142,6.0372,6.1758,4160077.0],["2011-06-08",6.1758,6.2443,6.099,6.1808,5645556.0],["2011-06-09",6.1808,6.682,6.1474,6.398,16502914.0],["2011-06-10",6.398,6.5366,6.2226,6.2978,7738200.0],["2011-06-13",6.2978,6.2977519035339355,6.1507,6.2309,3513920.0],["2011-06-14",6.2309,6.4431,6.1925,6.3562,7230747.0],["2011-06-15",6.3562,6.6569,6.3161,6.4798,9372539.0],["2011-06-16",6.4798,6.479834079742432,6.3529,6.3779,3176262.0],["2011-06-17",6.3779,6.4615,6.1608,6.1641,4742978.0],["2011-06-20",6.1641,6.164111614227295,5.9854,6.0288,6240535.0],["2011-06-21",6.0288,6.2059,6.0204,6.1457,5081807.0],["2011-06-22",6.1457,6.1775,6.0722,6.0973,3186263.0],["2011-06-23",6.0973,6.2226,6.0188,6.1925,6094992.0],["2011-06-24",6.1925,6.408,6.1658,6.3479,8465876.0],["2011-06-27",6.3479,6.6602,6.3328,6.5149,9717856.0],["2011-06-28",6.5149,6.7321,6.4748,6.5667,7677779.0],["2011-06-29",6.5667,6.6536,6.4982,6.5149,5348245.0],["2011-06-30",6.5149,6.7755,6.4681,6.7655,10352917.0],["2011-07-01",6.7655,6.7989,6.6836,6.702,5893353.0],["2011-07-04",6.702,6.849,6.6602,6.824,7111935.0],["2011-07-05",6.824,6.859,6.7655,6.8256,5233420.0],["2011-07-06",6.8256,6.996,6.6803,6.9041,9555628.0],["2011-07-07",6.9041,7.5473,6.904139041900635,7.3,21568501.0],["2011-07-08",7.3,7.3418,7.2015,7.2616,5599972.0],["2011-07-11",7.2616,7.4788,7.1848,7.3836,8593036.0],["2011-07-12",7.3836,7.5289,7.2967,7.3351,7932065.0],["2011-07-13",7.3351,7.5172,7.3167,7.4671,6984144.0],["2011-07-14",7.4671,7.5256,7.3218,7.4086,7187102.0],["2011-07-15",7.4086,7.4638,7.2499,7.3502,8845176.0],["2011-07-18",7.3502,7.3953,7.2549,7.2566,8427756.0],["2011-07-19",7.2566,7.29,7.0244,7.0678,8937028.0],["2011-07-20",7.0678,7.0745,6.8306,6.9659,14867727.0],["2011-07-21",6.9659,7.1079,6.8908,6.8975,9916149.0],["2011-07-22",6.8975,6.981,6.8457,6.849,8257559.0],["2011-07-25",6.849,6.9075,6.549994945526123,6.55,9548955.0],["2011-07-26",6.55,6.6318,6.2844,6.3479,12427206.0],["2011-07-27",6.3479,6.677,6.3312,6.5817,19906634.0],["2011-07-28",6.5817,6.6151,6.4915,6.5266,9634197.0],["2011-07-29",6.5266,6.5483,6.4113,6.4848,5219243.0],["2011-08-01",6.4848,6.829,6.4331,6.8089,14693800.0],["2011-08-04",6.8089,6.8089213371276855,6.4481,6.6486,33128015.0],["2011-08-05",6.6486,6.648553371429443,6.3495,6.4848,9422644.0],["2011-08-08",6.4848,6.484846591949463,5.9904,6.1558,13080920.0],["2011-08-09",6.1558,6.2309,5.6463,6.0238,15206308.0],["2011-08-10",6.0238,6.1992,6.023792266845703,6.0539,14440036.0],["2011-08-11",6.0539,6.1608,5.9085,6.1491,9555966.0],["2011-08-12",6.1491,6.2777,6.109,6.1107,12707386.0],["2011-08-15",6.1107,6.3562,6.0472,6.2844,12629924.0],["2011-08-16",6.2844,6.388,6.2142,6.2176,7927142.0],["2011-08-17",6.2176,6.2994,6.1307,6.1574,5836919.0],["2011-08-18",6.1574,6.1758,6.030471324920654,6.0305,5886812.0],["2011-08-19",6.0305,6.030471324920654,5.8467,5.962,6668059.0],["2011-08-22",5.962,6.0772,5.9386,5.9503,4954205.0],["2011-08-23",5.9503,6.0221,5.9302,5.9971,4235043.0],["2011-08-24",5.9971,6.2894,5.997063159942627,6.1825,12334838.0],["2011-08-25",6.1825,6.3145,6.099,6.2877,8206432.0],["2011-08-26",6.2877,6.3495,6.1641,6.2209,6484551.0],["2011-08-29",6.2209,6.220908164978027,6.124,6.1307,3489444.0],["2011-08-30",6.1307,6.2142,6.1157,6.1307,4033674.0],["2011-08-31",6.1307,6.130701065063477,5.9653,6.0138,5744012.0],["2011-09-01",6.0138,6.1474,5.9904,6.0138,2145061.0],["2011-09-02",6.0138,6.0572,5.9469,5.9887,1731789.0],["2011-09-05",5.9887,5.988710403442383,5.7966,5.7966,5624654.0],["2011-09-06",5.7966,5.84,5.7365,5.7966,3075621.0],["2011-09-07",5.7966,5.8801,5.796604156494141,5.8785,3673572.0],["2011-09-08",5.8785,5.9603,5.83,5.83,3344302.0],["2011-09-09",5.83,5.9269,5.815,5.8567,2387345.0],["2011-09-13",5.8567,5.856741428375244,5.7298,5.7498,2514499.0],["2011-09-14",5.7498,5.8734,5.693,5.8718,2598932.0],["2011-09-15",5.8718,5.9987,5.8651,5.8718,4224039.0],["2011-09-16",5.8718,5.9469,5.8534,5.8668,1548809.0],["2011-09-19",5.8668,5.8868,5.7916,5.81,2574410.0],["2011-09-20",5.81,5.9403,5.7649,5.9302,4607528.0],["2011-09-21",5.9302,6.0472,5.845,6.0405,4849094.0],["2011-09-22",6.0405,6.040494918823242,5.7966,5.7966,7075169.0],["2011-09-23",5.7966,5.796604156494141,5.6596,5.6646,4736214.0],["2011-09-26",5.6646,5.678,5.3422,5.3957,8013204.0],["2011-09-27",5.3957,5.4959,5.2754,5.3272,6440688.0],["2011-09-28",5.3272,5.4291,5.0115,5.1217,7365343.0],["2011-09-29",5.1217,5.1401,5.0215,5.0298,3891384.0],["2011-09-30",5.0298,5.1217,4.9279,4.9781,8188628.0],["2011-10-10",4.9781,5.2186,4.958,5.0131,6556338.0],["2011-10-11",5.0131,5.1785,5.0115,5.0499,8446059.0],["2011-10-12",5.0499,5.2504,4.9647,5.2286,9798422.0],["2011-10-13",5.2286,5.4809,5.1668,5.4425,12971173.0],["2011-10-14",5.4425,5.6964,5.442459583282471,5.6312,25037583.0],["2011-10-17",5.6312,6.1791,5.631225109100342,6.0388,31687965.0],["2011-10-18",6.0388,6.3061,5.9386,6.1157,39445995.0],["2011-10-19",6.1157,6.1775,5.8818,5.957,23292104.0],["2011-10-20",5.957,6.0772,5.8133,6.0138,20175826.0],["2011-10-21",6.0138,6.1257,5.7983,5.8467,10505144.0],["2011-10-24",5.8467,5.9252,5.6329,5.8634,17855650.0],["2011-10-25",5.8634,6.1474,5.7816,6.0639,29879545.0],["2011-10-26",6.0639,6.1725,5.9804,6.0004,19468966.0],["2011-10-27",6.0004,6.109,5.8384,5.8952,13263091.0],["2011-10-28",5.8952,6.0973,5.8801,6.0806,17107084.0],["2011-10-31",6.0806,6.3479,6.0505,6.2443,36675815.0],["2011-11-01",6.2443,6.2643,6.0772,6.1808,15335746.0],["2011-11-02",6.1808,6.398,6.0154,6.3629,34574983.0],["2011-11-03",6.3629,6.8156,6.362900257110596,6.6786,49673479.0],["2011-11-04",6.6786,6.692,6.5299,6.5984,19263839.0],["2011-11-07",6.5984,6.6619,6.3946,6.3946,19107739.0],["2011-11-08",6.3946,6.4665,6.2276,6.2309,14560025.0],["2011-11-09",6.2309,6.3813,6.1307,6.3796,21922075.0],["2011-11-10",6.3796,6.3963,6.2009,6.2911,14132988.0],["2011-11-11",6.2911,6.4147,6.2259,6.3479,10506257.0],["2011-11-14",6.3479,6.531618595123291,6.3345,6.5316,16412726.0],["2011-11-15",6.5316,6.8407,6.5149,6.8173,26066747.0],["2011-11-16",6.8173,6.8306,6.4314,6.4514,21008074.0],["2011-11-17",6.4514,6.4848,6.3245,6.3763,24524754.0],["2011-11-18",6.3763,6.5116,6.2978,6.3479,21753318.0],["2011-11-21",6.3479,6.3796,6.1474,6.1875,10846072.0],["2011-11-22",6.1875,6.3145,6.1424,6.2293,10402454.0],["2011-11-23",6.2293,6.4297,6.1558,6.3312,11191980.0],["2011-11-24",6.3312,6.4732,6.1975,6.418,10632367.0],["2011-11-25",6.418,6.4848,6.3545,6.423,7663607.0],["2011-11-28",6.423,6.4965,6.4047,6.4481,7608441.0],["2011-11-29",6.4481,6.6653,6.448095321655273,6.6318,19448943.0],["2011-11-30",6.6318,6.6469,6.0973,6.2643,19648361.0],["2011-12-01",6.2643,6.5149,6.264340400695801,6.3261,20512050.0],["2011-12-02",6.3261,6.326148509979248,6.1223,6.1675,9829737.0],["2011-12-05",6.1675,6.167452812194824,5.9085,5.9319,12114800.0],["2011-12-06",5.9319,6.0572,5.9135,5.9503,7613805.0],["2011-12-07",5.9503,6.0104,5.7231,5.7315,7102468.0],["2011-12-08",5.7315,5.84,5.5176,5.5845,14215000.0],["2011-12-09",5.5845,5.6112,5.4842,5.541,6519773.0],["2011-12-12",5.541,5.7131,5.541,5.6012,6019400.0],["2011-12-13",5.6012,5.8734,5.601155757904053,5.7131,19263805.0],["2011-12-14",5.7131,5.7632,5.599485397338867,5.5995,6636462.0],["2011-12-15",5.5995,5.6463,5.4458,5.5627,6331359.0],["2011-12-16",5.5627,5.8434,5.5126,5.8283,7661725.0],["2011-12-19",5.8283,5.977,5.7298,5.9653,8862595.0],["2011-12-20",5.9653,6.1223,5.9152,5.9804,7124632.0],["2011-12-21",5.9804,6.0321,5.8968,5.9035,7052271.0],["2011-12-22",5.9035,5.9035162925720215,5.663,5.8083,5492009.0],["2011-12-23",5.8083,5.9753,5.808296203613281,5.9219,4280874.0],["2011-12-26",5.9219,6.1925,5.921890735626221,6.0104,8067774.0],["2011-12-27",6.0104,6.0255,5.6797,5.8467,5784536.0],["2011-12-28",5.8467,5.846717834472656,5.4792,5.7365,11455601.0],["2011-12-30",5.7365,5.8734,5.6646,5.8467,9047779.0],["2012-01-04",5.8467,5.8801,5.5126,5.5961,4980259.0],["2012-01-05",5.5961,5.5961456298828125,5.0365,5.0365,17771911.0],["2012-01-06",5.0365,5.036530017852783,4.5337,4.7609,20925437.0],["2012-01-09",4.7609,4.9279,4.649,4.8444,15856832.0],["2012-01-10",4.8444,5.1535,4.8444,5.0783,23791851.0],["2012-01-11",5.0783,5.1618,4.9948,5.0716,20745061.0],["2012-01-12",5.0716,5.1334,4.9797,5.0115,10010893.0],["2012-01-13",5.0115,5.0248,4.7459,4.8194,16301086.0],["2012-01-16",4.8194,4.8778,4.6473,4.7442,9917865.0],["2012-01-17",4.7442,5.0198,4.6106,4.9497,13644165.0],["2012-01-18",4.9497,4.9914,4.6273,4.6857,7793946.0],["2012-01-19",4.6857,4.7676,4.6273,4.6607,6689793.0],["2012-01-20",4.6607,4.9279,4.660670280456543,4.8879,8613605.0],["2012-01-30",4.8879,5.0933,4.887856960296631,5.0098,9758035.0],["2012-01-31",5.0098,5.0432,4.9129,4.9814,3712288.0],["2012-02-01",4.9814,5.0449,4.944653034210205,4.9447,2713504.0],["2012-02-02",4.9447,5.0198,4.7241,4.9781,8213868.0],["2012-02-03",4.9781,5.3122,4.8778,5.2069,13268324.0],["2012-02-06",5.2069,5.2437,5.105,5.1618,6906200.0],["2012-02-07",5.1618,5.1702,5.0415,5.0532,4498320.0],["2012-02-08",5.0532,5.2286,4.9964,5.2253,7551158.0],["2012-02-09",5.2253,5.3923,5.22529411315918,5.379,11658158.0],["2012-02-10",5.379,5.6463,5.3289,5.409,12426759.0],["2012-02-13",5.409,5.9052,5.2303,5.7682,18654000.0],["2012-02-14",5.7682,5.9302,5.6412,5.7899,13686863.0],["2012-02-15",5.7899,5.8634,5.7131,5.805,15598535.0],["2012-02-16",5.805,5.9453,5.80495548248291,5.8801,15785417.0],["2012-02-17",5.8801,5.9119,5.663,5.7966,11542708.0],["2012-02-20",5.7966,6.0756,5.796604156494141,6.0037,16618066.0],["2012-02-21",6.0037,6.4798,5.957,6.4648,32690616.0],["2012-02-22",6.4648,6.6619,6.3662,6.6318,37002853.0],["2012-02-23",6.6318,6.631848335266113,6.3829,6.4314,21182471.0],["2012-02-24",6.4314,6.4965,6.388,6.4314,10304309.0],["2012-02-27",6.4314,6.7621,6.3145,6.4448,28860250.0],["2012-02-28",6.4448,6.5984,6.418,6.5149,17916055.0],["2012-02-29",6.5149,6.5901,6.4297,6.5583,14330984.0],["2012-03-01",6.5583,6.7655,6.4982,6.6085,22706052.0],["2012-03-02",6.6085,6.9142,6.608462333679199,6.8657,22535253.0],["2012-03-05",6.8657,7.1865,6.8089,6.8156,32943164.0],["2012-03-06",6.8156,6.9843,6.6486,6.9459,17838920.0],["2012-03-07",6.9459,6.945902347564697,6.6619,6.7154,20176349.0],["2012-03-08",6.7154,6.7688,6.6653,6.7588,15253505.0],["2012-03-09",6.7588,6.9492,6.7588,6.9459,14237210.0],["2012-03-12",6.9459,7.2282,6.945902347564697,7.0829,14173736.0],["2012-03-13",7.0829,7.1497,6.9125,6.9476,17611875.0],["2012-03-14",6.9476,7.1497,6.6018,6.682,28508013.0],["2012-03-15",6.682,6.9492,6.4147,6.9008,27521978.0],["2012-03-16",6.9008,7.0829,6.6653,6.981,23834733.0],["2012-03-19",6.981,7.0495,6.8323,6.8841,10402133.0],["2012-03-20",6.8841,6.9994,6.5901,6.6118,14145330.0],["2012-03-21",6.6118,6.7454,5.9503,6.3312,41587104.0],["2012-03-22",6.3312,6.428,6.1842,6.2978,14419083.0],["2012-03-23",6.2978,6.4915,6.2209,6.3312,16415882.0],["2012-03-26",6.3312,6.4564,6.1274,6.3479,17758119.0],["2012-03-27",6.3479,6.3796,6.1658,6.1975,15833227.0],["2012-03-28",6.1975,6.2293,5.9637,6.0071,20567199.0],["2012-03-29",6.0071,6.0806,5.9035,5.967,13909358.0],["2012-03-30",5.967,6.0639,5.9553,6.0004,9998563.0],["2012-04-05",6.0004,6.3362,6.000404357910156,6.3195,13867302.0],["2012-04-06",6.3195,6.3963,6.1725,6.281,18315913.0],["2012-04-09",6.281,6.3729,6.2109,6.2894,9027784.0],["2012-04-10",6.2894,6.3061,5.8718,6.0956,27442686.0],["2012-04-11",6.0956,6.1691,5.9503,6.1023,8349416.0],["2012-04-12",6.1023,6.2894,6.1023,6.2593,9394307.0],["2012-04-13",6.2593,6.3963,6.2309,6.2309,10628328.0],["2012-04-16",6.2309,6.4982,6.1892,6.4815,22164243.0],["2012-04-17",6.4815,6.5634,6.3429,6.3562,10723364.0],["2012-04-18",6.3562,6.4865,6.3312,6.4581,11053724.0],["2012-04-19",6.4581,6.4782,6.2978,6.418,12623010.0],["2012-04-20",6.418,6.418026924133301,6.3312,6.398,6783658.0],["2012-04-23",6.398,6.398,6.0138,6.0488,17197725.0],["2012-04-24",6.0488,6.094,5.663,5.8434,22113088.0],["2012-04-25",5.8434,5.9018,5.7014,5.8434,9239480.0],["2012-04-26",5.8434,5.9787,5.84,5.8517,7810820.0],["2012-05-02",5.8517,6.0004,5.851729869842529,5.9469,9289936.0],["2012-05-03",5.9469,6.114,5.9269,6.0672,7933011.0],["2012-05-04",6.0672,6.1775,6.0037,6.0639,6065111.0],["2012-05-07",6.0639,6.0806,5.9052,6.0806,11940557.0],["2012-05-08",6.0806,6.0806,5.977,5.9987,4734263.0],["2012-05-09",5.9987,6.0305,5.9085,6.0204,6726076.0],["2012-05-10",6.0204,6.0438,5.8267,5.9637,8215182.0],["2012-05-11",5.9637,6.0138,5.8283,5.8417,8882252.0],["2012-05-14",5.8417,5.9369,5.8133,5.8484,6382859.0],["2012-05-15",5.8484,5.9219,5.7298,5.9219,5596713.0],["2012-05-16",5.9219,5.9603,5.8634,5.9319,4681656.0],["2012-05-17",5.9319,6.1223,5.9052,6.0605,10758001.0],["2012-05-18",6.0605,6.0839,5.962,5.9703,5554381.0],["2012-05-21",5.9703,6.0869,5.8806,5.9309,4121246.0],["2012-05-22",5.9309,6.029,5.8806,5.9838,4224831.0],["2012-05-23",5.9838,6.0467,5.941,5.9888,7374424.0],["2012-05-24",5.9888,6.0014,5.9083,5.9385,4613030.0],["2012-05-25",5.9385,5.951,5.6617,5.6692,6074826.0],["2012-05-28",5.6692,5.863,5.4352,5.8529,11195262.0],["2012-05-29",5.8529,5.9057,5.6566,5.8051,11296865.0],["2012-05-30",5.8051,5.805098056793213,5.7044,5.7195,7998801.0],["2012-05-31",5.7195,6.0014,5.6667,5.9183,13999530.0],["2012-06-01",5.9183,6.1423,5.8881,6.1045,16253867.0],["2012-06-04",6.1045,6.5097,5.9888,6.1045,33523508.0],["2012-06-05",6.1045,6.3964,6.104536533355713,6.3109,23887369.0],["2012-06-06",6.3109,6.3134,6.0945,6.1272,12551175.0],["2012-06-07",6.1272,6.2631,5.9133,5.946,13281884.0],["2012-06-08",5.946,6.0869,5.9435,6.0265,8929481.0],["2012-06-11",6.0265,6.1976,5.7875,6.1247,11845611.0],["2012-06-12",6.1247,6.1448,5.8126,5.8378,14080892.0],["2012-06-13",5.8378,6.0165,5.837810039520264,5.9712,10081349.0],["2012-06-14",5.9712,6.0366,5.7372,5.7674,14115669.0],["2012-06-15",5.7674,5.8454,5.561,5.6793,12026320.0],["2012-06-18",5.6793,5.7623,5.6717,5.712,9157333.0],["2012-06-19",5.712,5.873,5.6667,5.8126,13843700.0],["2012-06-20",5.8126,5.8378,5.7271,5.8277,5375888.0],["2012-06-21",5.8277,5.8328,5.6541,5.6868,6132580.0],["2012-06-25",5.6868,5.7372,5.5258,5.5384,7706958.0],["2012-06-26",5.5384,5.5686,5.5031,5.5057,4566009.0],["2012-06-27",5.5057,5.6164,5.4352,5.5686,6890607.0],["2012-06-28",5.5686,5.5988,5.1836,5.2515,7786495.0],["2012-06-29",5.2515,5.2515130043029785,4.7256,4.9571,37507188.0],["2012-07-02",4.9571,5.1785,4.9017,5.0703,16501497.0],["2012-07-03",5.0703,5.5786309242248535,5.070339202880859,5.5786,39920786.0],["2012-07-04",5.5786,5.8479,5.5359,5.6617,32508671.0],["2012-07-05",5.6617,5.7598,5.5359,5.6088,15612418.0],["2012-07-06",5.6088,5.7825,5.4176,5.7799,20325197.0],["2012-07-09",5.7799,5.9385,5.6893,5.8177,27056799.0],["2012-07-10",5.8177,5.8176798820495605,5.4855,5.5359,15913009.0],["2012-07-11",5.5359,5.707,5.4906,5.6441,10006234.0],["2012-07-12",5.6441,5.9083,5.5484,5.8907,16813300.0],["2012-07-13",5.8907,5.890652656555176,5.7422,5.7623,9494797.0],["2012-07-16",5.7623,5.7825,5.2767,5.3824,21880579.0],["2012-07-17",5.3824,5.382359504699707,5.0578,5.176,12570652.0],["2012-07-18",5.176,5.3295,5.0955,5.2364,13487879.0],["2012-07-19",5.2364,5.4151,5.2012,5.3119,9368002.0],["2012-07-20",5.3119,5.4704,5.1609,5.2289,11512618.0],["2012-07-23",5.2289,5.3144,5.0829,5.2842,11048726.0],["2012-07-24",5.2842,5.3044,5.166,5.2591,12808322.0],["2012-07-25",5.2591,5.2591,5.0779,5.0955,8389326.0],["2012-07-26",5.0955,5.1861,5.0477,5.0502,5624639.0],["2012-07-27",5.0502,5.1156,4.8816,4.8816,8128392.0],["2012-07-30",4.8816,5.0326,4.8791,4.8917,7460157.0],["2012-07-31",4.8917,5.025,4.891682147979736,4.9697,8971204.0],["2012-08-01",4.9697,5.3421,4.9319,5.2842,20347171.0],["2012-08-02",5.2842,5.4906,5.2339,5.4,18495427.0],["2012-08-03",5.4,5.5711,5.399973392486572,5.5384,15647260.0],["2012-08-06",5.5384,5.8303,5.4604,5.7422,17285339.0],["2012-08-07",5.7422,5.8504,5.6893,5.7724,13408139.0],["2012-08-08",5.7724,5.9611,5.77238655090332,5.8277,15028811.0],["2012-08-09",5.8277,6.1247,5.7749,6.0869,22005641.0],["2012-08-24",6.0869,6.6959,6.086923599243164,6.6959,9955931.0],["2012-08-27",6.6959,7.1714,6.6606,6.8468,87274803.0],["2012-08-28",6.8468,7.2545,6.8116,6.9399,52934787.0],["2012-08-29",6.9399,7.262,6.6883,7.1488,56623265.0],["2012-08-30",7.1488,7.2394,6.7437,6.7512,46864592.0],["2012-08-31",6.7512,7.4055,6.6959,7.2344,57311466.0],["2012-09-03",7.2344,7.5942,7.2167,7.5036,65505886.0],["2012-09-04",7.5036,7.503599643707275,7.2771,7.33,36743229.0],["2012-09-05",7.33,7.3451,7.0834,7.1362,32876089.0],["2012-09-06",7.1362,7.241903781890869,6.9928,7.2419,31537285.0],["2012-09-07",7.2419,7.4986,7.1966,7.3979,47556240.0],["2012-09-10",7.3979,7.6747,7.2973,7.5237,36000475.0],["2012-09-11",7.5237,7.5237298011779785,7.1966,7.2117,24312449.0],["2012-09-12",7.2117,7.3677,7.1639,7.2117,19721172.0],["2012-09-13",7.2117,7.3702,7.0884,7.0909,16076302.0],["2012-09-14",7.0909,7.2822,6.945,7.1966,22638327.0],["2012-09-17",7.1966,7.196610927581787,6.9349,6.9349,13349303.0],["2012-09-18",6.9349,7.0054,6.7814,6.8569,18785236.0],["2012-09-19",6.8569,7.1085,6.8016,7.0507,15025345.0],["2012-09-20",7.0507,7.106,6.8947,6.9903,13122844.0],["2012-09-21",6.9903,7.0406,6.945,7.0079,9624113.0],["2012-09-24",7.0079,7.486,6.9249,7.2947,30350391.0],["2012-09-25",7.2947,7.3426,6.9953,7.0054,18746975.0],["2012-09-26",7.0054,7.096,6.6934,6.7185,21481693.0],["2012-09-27",6.7185,7.0331,6.7185,7.0079,21607906.0],["2012-09-28",7.0079,7.1966,6.9525,7.1513,14202072.0],["2012-10-08",7.1513,7.3753,7.1463,7.2444,8054872.0],["2012-10-09",7.2444,7.4633,7.2293,7.4357,19716876.0],["2012-10-10",7.4357,7.637,7.3677,7.5464,34826013.0],["2012-10-11",7.5464,7.6621,7.3476,7.6042,19118168.0],["2012-10-12",7.6042,7.7754,7.4482,7.4759,22828682.0],["2012-10-15",7.4759,7.5741,7.335,7.4734,11834358.0],["2012-10-16",7.4734,7.5011,7.3073,7.335,16060245.0],["2012-10-17",7.335,7.3526,7.1035,7.2645,18068416.0],["2012-10-18",7.2645,7.4734,7.2193,7.4709,13092255.0],["2012-10-19",7.4709,7.5816,7.3224,7.3954,9610144.0],["2012-10-22",7.3954,7.4256,7.262,7.4206,8378647.0],["2012-10-23",7.4206,7.4508,7.2922,7.3526,6172475.0],["2012-10-24",7.3526,7.4533,7.2243,7.2469,9106334.0],["2012-10-25",7.2469,7.2897,6.9978,7.0431,11082895.0],["2012-10-26",7.0431,7.1312,6.872,6.9399,10195694.0],["2012-10-29",6.9399,7.0783,6.9198,7.0154,7634707.0],["2012-10-30",7.0154,7.1714,7.015437126159668,7.0456,8040348.0],["2012-10-31",7.0456,7.106,6.9701,7.0406,6086584.0],["2012-11-01",7.0406,7.1689,7.023,7.1387,10772928.0],["2012-11-02",7.1387,7.4784,7.138734817504883,7.4331,20530010.0],["2012-11-05",7.4331,7.7905,7.3853,7.6848,36450127.0],["2012-11-06",7.6848,7.684772491455078,7.4155,7.6168,23797053.0],["2012-11-07",7.6168,7.7754,7.5262,7.6722,26121410.0],["2012-11-08",7.6722,7.7477,7.3249,7.3249,20898143.0],["2012-11-09",7.3249,7.4558,7.1538,7.2444,17501723.0],["2012-11-12",7.2444,7.3904,7.1589,7.2469,9210565.0],["2012-11-13",7.2469,7.2847,7.0708,7.096,8125673.0],["2012-11-14",7.096,7.1639,6.9425,7.0884,13803155.0],["2012-11-15",7.0884,7.1966,7.0205,7.0557,9213518.0],["2012-11-16",7.0557,7.1085,6.8192,6.9701,11581159.0],["2012-11-19",6.9701,7.0406,6.8292,6.8871,7460452.0],["2012-11-20",6.8871,7.1488,6.887105464935303,7.0431,11163132.0],["2012-11-21",7.0431,7.1538,6.8947,7.0406,8031677.0],["2012-11-22",7.0406,7.040599822998047,6.7865,6.8393,8390233.0],["2012-11-23",6.8393,6.9173,6.7336,6.8141,8051923.0],["2012-11-26",6.8141,6.9123,6.1498,6.4166,36070056.0],["2012-11-27",6.4166,6.416557788848877,6.0391,6.0894,25141036.0],["2012-11-28",6.0894,6.1775,5.9762,6.1146,9545926.0],["2012-11-29",6.1146,6.1599,5.9158,6.102,13181565.0],["2012-11-30",6.102,6.2178,6.0492,6.1297,6500472.0],["2012-12-03",6.1297,6.3461,6.1297,6.1549,13615152.0],["2012-12-04",6.1549,6.2253,5.9913,6.2203,13625755.0],["2012-12-05",6.2203,6.638,6.1398,6.5071,18158066.0],["2012-12-06",6.5071,6.6632,6.507144451141357,6.5726,12757052.0],["2012-12-07",6.5726,6.6682,6.492,6.6128,8336648.0],["2012-12-10",6.6128,6.8443,6.5927,6.6908,11736962.0],["2012-12-11",6.6908,6.7563,6.492,6.5424,8557014.0],["2012-12-12",6.5424,6.555,6.3436,6.3914,8800835.0],["2012-12-13",6.3914,6.4845,6.2706,6.4744,9520115.0],["2012-12-14",6.4744,6.8443,6.4317,6.7235,16353871.0],["2012-12-17",6.7235,6.7261,6.0894,6.5927,31096901.0],["2012-12-18",6.5927,6.59269905090332,6.4417,6.4669,10043268.0],["2012-12-19",6.4669,6.8645,6.4166,6.8292,21648145.0],["2012-12-20",6.8292,6.8947,6.7235,6.7915,11565579.0],["2012-12-21",6.7915,7.0456,6.7688,6.9777,18162599.0],["2012-12-24",6.9777,7.2243,6.9299,7.1513,15905562.0],["2012-12-25",7.1513,7.2897,7.0733,7.1538,16151842.0],["2012-12-26",7.1538,7.2595,7.0456,7.2444,21833100.0],["2012-12-27",7.2444,7.3979,7.1815,7.335,22695886.0],["2012-12-28",7.335,7.4659,7.2973,7.4633,18884476.0],["2012-12-31",7.4633,7.6999,7.4633378982543945,7.6244,24842411.0],["2013-01-04",7.6244,7.6747,7.184,7.2369,21874257.0],["2013-01-07",7.2369,7.3451,7.0431,7.2721,20944579.0],["2013-01-08",7.2721,7.6823,7.272099494934082,7.5137,23097775.0],["2013-01-09",7.5137,7.8508,7.4684,7.6948,26855799.0],["2013-01-10",7.6948,7.694838047027588,7.5237,7.5866,10757510.0],["2013-01-11",7.5866,7.6697,7.3878,7.3979,14346370.0],["2013-01-14",7.3979,7.6797,7.2721,7.5992,18175631.0],["2013-01-15",7.5992,7.9012,7.5288,7.7703,25629531.0],["2013-01-16",7.7703,7.959,7.6621,7.8609,25001393.0],["2013-01-17",7.8609,7.860913276672363,7.5766,7.6093,20948415.0],["2013-01-18",7.6093,7.6747,7.5061,7.6168,18537043.0],["2013-01-21",7.6168,7.72,7.4986,7.5766,14759049.0],["2013-01-22",7.5766,7.6093,7.3904,7.4986,18477136.0],["2013-01-23",7.4986,7.4986,7.3098,7.4482,12722409.0],["2013-01-24",7.4482,7.4583,7.0834,7.2973,20964090.0],["2013-01-25",7.2973,7.4105,7.1891,7.2897,5978107.0],["2013-01-28",7.2897,7.5967,7.2897,7.4986,11916022.0],["2013-01-29",7.4986,7.5212,7.2218,7.3426,24191174.0],["2013-01-30",7.3426,7.4331,7.096,7.184,23473458.0],["2013-01-31",7.184,7.2469,6.9953,7.1312,12534253.0],["2013-02-01",7.1312,7.3878,7.1085,7.3602,16910256.0],["2013-02-04",7.3602,7.5413,7.1287,7.1463,16628789.0],["2013-02-05",7.1463,7.8508,7.146285057067871,7.5086,65739708.0],["2013-02-06",7.5086,7.72,7.4231,7.5866,33433078.0],["2013-02-07",7.5866,8.3466,7.5237,8.3466,71348008.0],["2013-02-08",8.3466,8.9303,8.2484,8.7819,62317485.0],["2013-02-18",8.7819,8.9127,8.6812,8.807,29055610.0],["2013-02-19",8.807,8.88,8.4975,8.5302,27181849.0],["2013-02-20",8.5302,8.6938,8.3063,8.646,27732722.0],["2013-02-21",8.646,8.9329,8.4447,8.6812,29528743.0],["2013-02-22",8.6812,8.8297,8.3214,8.3793,26773458.0],["2013-02-25",8.3793,8.5504,8.1855,8.3466,19905311.0],["2013-02-26",8.3466,8.6485,8.2283,8.2987,19052325.0],["2013-02-27",8.2987,8.5001,8.1578,8.2484,16778695.0],["2013-02-28",8.2484,8.4975,8.2283,8.495,14384436.0],["2013-03-01",8.495,8.8297,8.4044,8.7215,23857626.0],["2013-03-04",8.7215,8.8272,8.2585,8.3264,23849850.0],["2013-03-05",8.3264,8.5932,8.2912,8.5932,16107086.0],["2013-03-06",8.5932,8.9782,8.593156814575195,8.8498,26928566.0],["2013-03-07",8.8498,9.1467,8.807,8.9152,33663469.0],["2013-03-08",8.9152,8.915243148803711,8.5051,8.5428,20100482.0],["2013-03-11",8.5428,8.7441,8.4522,8.5554,12083469.0],["2013-03-12",8.5554,8.6435,8.0018,8.2409,26109235.0],["2013-03-13",8.2409,8.240874290466309,7.8836,8.0572,17627397.0],["2013-03-14",8.0572,8.2082,8.0522,8.1075,9659360.0],["2013-03-15",8.1075,8.3868,8.10750961303711,8.1528,21671118.0],["2013-03-18",8.1528,8.2182,8.0069,8.027,10704055.0],["2013-03-19",8.027,8.2233,8.026987075805664,8.2031,12335651.0],["2013-03-20",8.2031,8.5479,8.1905,8.5177,19145643.0],["2013-03-21",8.5177,8.7768,8.4598,8.6334,20788756.0],["2013-03-22",8.6334,8.8825,8.5479,8.641,15939000.0],["2013-03-25",8.641,8.948,8.5302,8.9329,26808032.0],["2013-03-26",8.9329,9.1165,8.7064,9.0587,22563460.0],["2013-03-27",9.0587,9.3229,9.058670997619629,9.1946,28111003.0],["2013-03-28",9.1946,9.194550514221191,8.7567,8.7894,19689153.0],["2013-03-29",8.7894,9.1845,8.646,9.0763,22348514.0],["2013-04-01",9.0763,9.27,8.948,9.0058,15481412.0],["2013-04-02",9.0058,9.1065,8.6435,8.6611,22267206.0],["2013-04-03",8.6611,8.958,8.5881,8.8699,16202799.0],["2013-04-08",8.8699,9.6626,8.6083,9.4864,33294483.0],["2013-04-09",9.4864,9.5997,9.411,9.5368,21739529.0],["2013-04-10",9.5368,9.536768913269043,9.0914,9.2348,33382641.0],["2013-04-11",9.2348,9.3078,8.9077,8.9505,19498304.0],["2013-04-12",8.9505,9.1392,8.9077,8.9102,13708742.0],["2013-04-15",8.9102,8.953,8.729,8.8825,9001521.0],["2013-04-16",8.8825,9.131644248962402,8.7592,9.1316,15787140.0],["2013-04-17",9.1316,9.3808,9.0863,9.3355,18754089.0],["2013-04-18",9.3355,9.4135,9.2373,9.26,15494195.0],["2013-04-19",9.26,9.3556,9.1845,9.3103,24430768.0],["2013-04-22",9.3103,9.6274,9.2675,9.5544,26683112.0],["2013-04-23",9.5544,9.6978,9.0587,9.3355,33654629.0],["2013-04-24",9.3355,9.8614,9.0763,9.8136,37956691.0],["2013-04-25",9.8136,9.8538,9.5468,9.5619,31027765.0],["2013-04-26",9.5619,9.7532,9.3858,9.4235,15971861.0],["2013-05-02",9.4235,9.7104,9.3606,9.5066,20609926.0],["2013-05-03",9.5066,9.8412,9.4613,9.5192,35455428.0],["2013-05-06",9.5192,9.8387,9.3933,9.8136,33630639.0],["2013-05-07",9.8136,10.3671,9.81356143951416,10.0375,55894889.0],["2013-05-08",10.0375,10.3042,9.8765,9.9419,34086300.0],["2013-05-09",9.9419,10.2262,9.7884,10.1231,34673093.0],["2013-05-10",10.1231,10.123062133789062,9.7255,9.8387,25353278.0],["2013-05-13",9.8387,9.9847,9.6903,9.9142,19240763.0],["2013-05-14",9.9142,9.9847,9.6877,9.7683,17838943.0],["2013-05-15",9.7683,10.042542457580566,9.7129,10.0425,22969404.0],["2013-05-16",10.0425,10.1935,9.6575,9.7683,36437860.0],["2013-05-17",9.7683,9.8714,9.5871,9.8513,21568035.0],["2013-05-20",9.8513,10.113,9.6173,9.9897,36547718.0],["2013-05-21",9.9897,10.425,9.9545,10.3923,47942691.0],["2013-05-22",10.3923,10.392309188842773,10.0375,10.1029,32544557.0],["2013-05-23",10.1029,10.4678,9.987184524536133,9.9872,33879176.0],["2013-05-24",9.9872,10.3873,9.987184524536133,10.3068,26493816.0],["2013-05-27",10.3068,10.6641,10.306755065917969,10.4225,25539222.0],["2013-05-28",10.4225,10.81,10.2791,10.3898,46668549.0],["2013-05-29",10.3898,10.6641,10.2438,10.6087,31630118.0],["2013-05-30",10.6087,11.6706,10.608709335327148,11.5246,78473879.0],["2013-05-31",11.5246,11.7889,11.3737,11.5347,45121046.0],["2013-06-03",11.5347,11.6505,11.034,11.1145,41492613.0],["2013-06-04",11.1145,11.1925,10.3093,10.6213,44721919.0],["2013-06-05",10.6213,11.1044,10.5684,11.0113,41326252.0],["2013-06-06",11.0113,11.1849,10.6943,11.0214,30770617.0],["2013-06-07",11.0214,11.2906,10.7446,11.1799,35875635.0],["2013-06-13",11.1799,11.179910659790039,10.4426,10.878,27179252.0],["2013-06-14",10.878,11.965,10.87795352935791,11.965,67219964.0],["2013-06-17",11.965,12.3399,11.7763,11.8291,48935034.0],["2013-06-18",11.8291,12.1915,11.58,12.0002,33850504.0],["2013-06-19",12.0002,12.000222206115723,11.4265,11.7259,43067224.0],["2013-06-20",11.7259,12.0027,11.4768,11.497,28861135.0],["2013-06-21",11.497,11.7008,10.9157,11.6404,34873290.0],["2013-06-24",11.6404,11.8971,10.9258,11.0692,48397564.0],["2013-06-25",11.0692,11.5448,9.962,11.0893,89381571.0],["2013-06-26",11.0893,12.199009895324707,11.089323997497559,12.199,90535286.0],["2013-06-27",12.199,12.4154,11.6278,11.7561,66030791.0],["2013-06-28",11.7561,11.9876,11.4114,11.6253,41732302.0],["2013-07-01",11.6253,12.5463,11.4492,12.3752,61449569.0],["2013-07-02",12.3752,12.818,12.2946,12.3726,46051137.0],["2013-07-03",12.3726,12.8281,12.2292,12.6821,49602630.0],["2013-07-04",12.6821,12.8809,12.4028,12.5312,36961762.0],["2013-07-05",12.5312,12.6444,12.0858,12.1411,32773973.0],["2013-07-08",12.1411,12.5765,11.8568,12.1789,31257812.0],["2013-07-09",12.1789,12.3525,11.9021,12.3273,27784616.0],["2013-07-10",12.3273,12.9589,12.327341079711914,12.6998,44283359.0],["2013-07-11",12.6998,13.1477,12.506,12.9589,42716991.0],["2013-07-12",12.9589,13.3313,12.9086,13.0319,31391075.0],["2013-07-15",13.0319,14.3102,13.031904220581055,14.051,49834375.0],["2013-07-16",14.051,14.4335,13.9101,14.1089,34190592.0],["2013-07-17",14.1089,14.519,13.8673,14.2498,35143702.0],["2013-07-18",14.2498,14.9669,14.0158,14.8613,41630906.0],["2013-07-19",14.8613,15.05,14.3353,14.3379,38380084.0],["2013-07-22",14.3379,14.6323,14.0988,14.4687,25798764.0],["2013-07-23",14.4687,15.0424,14.468709945678711,14.8688,30190277.0],["2013-07-24",14.8688,15.9282,14.8462,15.7394,41411588.0],["2013-07-25",15.7394,15.8074,14.6398,14.6599,45909122.0],["2013-07-26",14.6599,15.596,14.3429,15.3469,42508487.0],["2013-07-29",15.3469,15.4752,14.6952,14.748,30717576.0],["2013-07-30",14.748,14.9871,13.3741,13.8849,65680073.0],["2013-07-31",13.8849,14.3454,13.613166809082031,13.6132,34712804.0],["2013-08-01",13.6132,14.4008,13.3892,14.3353,45633764.0],["2013-08-02",14.3353,14.9594,14.335347175598145,14.4939,35600973.0],["2013-08-05",14.4939,14.8613,14.3177,14.7656,23842896.0],["2013-08-06",14.7656,14.8462,14.5442,14.6398,25601780.0],["2013-08-07",14.6398,14.63981819152832,13.6887,13.739,60902851.0],["2013-08-08",13.739,14.0384,13.1854,14.0359,55364782.0],["2013-08-09",14.0359,14.0913,13.3414,13.5075,45856574.0],["2013-08-12",13.5075,13.507482528686523,12.5513,12.8834,103388307.0],["2013-08-13",12.8834,13.0344,12.5815,12.8759,49686952.0],["2013-08-14",12.8759,13.1351,12.7325,13.0143,41166853.0],["2013-08-15",13.0143,13.4823,13.014288902282715,13.1401,53559065.0],["2013-08-16",13.1401,13.4119,11.8316,12.038,92250221.0],["2013-08-19",12.038,12.5312,11.8719,12.1789,55924697.0],["2013-08-20",12.1789,12.4053,11.273,11.7134,97605883.0],["2013-08-21",11.7134,11.8165,11.4869,11.6505,43086425.0],["2013-08-22",11.6505,12.1738,11.575,12.1235,69420361.0],["2013-08-23",12.1235,12.3726,11.9021,12.2669,67316607.0],["2013-08-26",12.2669,12.4506,12.1411,12.3022,48913197.0],["2013-08-27",12.3022,12.3072,11.9298,12.043,47266060.0],["2013-08-28",12.043,12.7954,11.7058,12.6067,92388177.0],["2013-08-29",12.6067,12.7023,12.2519,12.3928,49413381.0],["2013-08-30",12.3928,12.4808,11.6001,11.7712,56076875.0],["2013-09-02",11.7712,12.0254,11.4995,11.7436,28880314.0],["2013-09-03",11.7436,12.0757,11.6454,11.9751,33073616.0],["2013-09-04",11.9751,11.975059509277344,11.6001,11.7184,32226351.0],["2013-09-05",11.7184,12.4355,11.718398094177246,12.3475,58911601.0],["2013-09-06",12.3475,12.7073,12.0782,12.4984,53845194.0],["2013-09-09",12.4984,12.7023,12.3601,12.4456,39879977.0],["2013-09-10",12.4456,12.8444,12.115,12.1932,55376885.0],["2013-09-11",12.1932,12.193211555480957,11.0019,11.1735,87670633.0],["2013-09-12",11.1735,11.6026,11.171,11.4335,46973337.0],["2013-09-13",11.4335,11.484,11.2493,11.3982,22891270.0],["2013-09-16",11.3982,11.7364,11.0701,11.4714,37178189.0],["2013-09-17",11.4714,11.7616,11.4259,11.5597,33154843.0],["2013-09-18",11.5597,11.7667,11.3325,11.4562,21824535.0],["2013-09-23",11.4562,12.1983,11.4335,12.1882,52319757.0],["2013-09-24",12.1882,12.6627,12.12,12.4027,58733957.0],["2013-09-25",12.4027,12.5895,12.115,12.4557,48766837.0],["2013-09-26",12.4557,12.5895,12.2563,12.3245,29882353.0],["2013-09-27",12.3245,12.539,12.117494583129883,12.1175,24754738.0],["2013-09-30",12.1175,12.2891,11.6354,12.0191,40776167.0],["2013-10-08",12.0191,13.2205,12.019060134887695,13.0387,99054429.0],["2013-10-09",13.0387,13.2104,12.8343,13.1599,49458802.0],["2013-10-10",13.1599,13.536,12.9984,13.1624,49494884.0],["2013-10-11",13.1624,13.5031,13.0615,13.2255,34719471.0],["2013-10-14",13.2255,13.6041,12.9176,12.9353,41295235.0],["2013-10-15",12.9353,12.9958,12.3447,12.5062,53908693.0],["2013-10-16",12.5062,12.6122,12.115,12.5693,30556509.0],["2013-10-17",12.5693,12.6829,11.8146,11.9004,41429477.0],["2013-10-18",11.9004,12.0115,11.6127,11.8272,27807841.0],["2013-10-21",11.8272,12.4557,11.827239036560059,12.332,30599028.0],["2013-10-22",12.332,12.332030296325684,11.2316,11.3149,91105104.0],["2013-10-23",11.3149,11.3401,10.7722,10.7975,47401415.0],["2013-10-24",10.7975,11.0549,10.797466278076172,10.9893,23855117.0],["2013-10-25",10.9893,11.0549,10.4996,10.6486,43890612.0],["2013-10-28",10.6486,11.2518,10.648553848266602,11.171,34074576.0],["2013-10-29",11.171,11.4916,10.7268,11.3527,42182314.0],["2013-10-30",11.3527,11.4815,11.2013,11.3805,20188254.0],["2013-10-31",11.3805,11.3855,10.9792,11.0044,20295235.0],["2013-11-01",11.0044,11.004429817199707,10.6006,10.8429,11289036.0],["2013-11-04",10.8429,11.2821,10.842897415161133,11.118,12901487.0],["2013-11-05",11.118,11.3729,10.959,11.3452,16032430.0],["2013-11-06",11.3452,11.383,11.0574,11.065,13784565.0],["2013-11-07",11.065,11.065007209777832,10.8025,10.8177,15749445.0],["2013-11-08",10.8177,10.954,10.6006,10.6763,15668779.0],["2013-11-11",10.6763,10.8782,10.4593,10.7672,14030899.0],["2013-11-12",10.7672,10.9287,10.7293,10.8202,9623088.0],["2013-11-13",10.8202,10.9211,10.6763,10.7016,10797045.0],["2013-11-14",10.7016,11.0196,10.4996,10.9262,14092986.0],["2013-11-15",10.9262,11.3149,10.8757,11.1029,20703237.0],["2013-11-18",11.1029,11.3553,11.1003,11.2947,17373654.0],["2013-11-19",11.2947,11.2947,11.0625,11.2568,20105676.0],["2013-11-20",11.2568,11.3931,11.1382,11.2922,14288761.0],["2013-11-21",11.2922,11.4209,11.1559,11.3578,26518246.0],["2013-11-22",11.3578,11.4714,11.105386734008789,11.1054,17028142.0],["2013-11-25",11.1054,11.3224,11.06,11.1887,12231233.0],["2013-11-26",11.1887,11.8828,11.1559,11.7818,43507439.0],["2013-11-27",11.7818,11.9509,11.6682,11.7793,30254744.0],["2013-11-28",11.7793,12.115,11.6228,11.6556,22870642.0],["2013-11-29",11.6556,11.8525,11.5521,11.807,19207034.0],["2013-12-02",11.807,12.2487,11.3855,11.8828,51868181.0],["2013-12-03",11.8828,12.1023,11.3527,12.0115,28412283.0],["2013-12-04",12.0115,12.2386,11.9459,12.0342,22557467.0],["2013-12-05",12.0342,12.1453,11.6708,11.6834,21713702.0],["2013-12-06",11.6834,11.7793,11.2846,11.4587,23207755.0],["2013-12-09",11.4587,11.7238,11.45874309539795,11.6531,16111309.0],["2013-12-10",11.6531,11.9938,11.5799,11.9105,18334540.0],["2013-12-11",11.9105,12.4128,11.8626,12.221,37731567.0],["2013-12-12",12.221,12.4708,12.1301,12.3245,36271469.0],["2013-12-13",12.3245,12.5693,12.3068,12.3951,34452494.0],["2013-12-16",12.3951,12.4153,11.8626,11.9004,26893953.0],["2013-12-17",11.9004,12.062,11.8045,11.9888,15666542.0],["2013-12-18",11.9888,12.1856,11.9383,12.0165,11654805.0],["2013-12-19",12.0165,12.1326,11.7515,11.7869,13694964.0],["2013-12-20",11.7869,11.8575,11.4234,11.4512,19327770.0],["2013-12-23",11.4512,11.6304,11.0776,11.5446,18326688.0],["2013-12-24",11.5446,11.8298,11.378,11.6733,16281510.0],["2013-12-25",11.6733,11.9509,11.6127,11.8676,16812974.0],["2013-12-26",11.8676,11.9257,11.4916,11.6909,17392014.0],["2013-12-27",11.6909,11.9156,11.5774,11.9004,21599442.0],["2013-12-30",11.9004,12.0342,11.7616,11.8701,14797842.0],["2013-12-31",11.8701,12.1882,11.870146751403809,12.0771,23329114.0],["2014-01-02",12.0771,12.2538,12.0342,12.1326,17182225.0],["2014-01-03",12.1326,12.132637023925781,11.6859,11.8752,29034691.0],["2014-01-06",11.8752,11.875194549560547,11.3351,11.3881,19612580.0],["2014-01-07",11.3881,11.5319,11.2316,11.378,18446892.0],["2014-01-08",11.378,11.6632,11.377975463867188,11.4688,17530713.0],["2014-01-09",11.4688,11.7641,11.2922,11.4638,19315894.0],["2014-01-10",11.4638,11.8601,11.3325,11.4714,25604221.0],["2014-01-13",11.4714,11.648,11.3224,11.4916,14876798.0],["2014-01-14",11.4916,12.175544738769531,11.484,12.1755,40020481.0],["2014-01-15",12.1755,12.4557,12.1276,12.3169,37583941.0],["2014-01-16",12.3169,12.4708,12.0594,12.115,25116537.0],["2014-01-17",12.115,12.6955,12.114968299865723,12.4885,41576204.0],["2014-01-20",12.4885,12.6627,12.3169,12.5213,25439049.0],["2014-01-21",12.5213,12.65,12.3623,12.6021,23137864.0],["2014-01-22",12.6021,12.9125,12.544,12.6425,34883104.0],["2014-01-23",12.6425,12.8368,12.5188,12.6374,23555225.0],["2014-01-24",12.6374,13.0034,12.5718,12.6829,35603539.0],["2014-01-27",12.6829,12.68285846710205,12.2185,12.3144,30728776.0],["2014-01-28",12.3144,12.4784,12.1932,12.2816,16572917.0],["2014-01-29",12.2816,13.51071548461914,12.281551361083984,13.5107,69937355.0],["2014-01-30",13.5107,14.0837,13.51071548461914,13.7051,59647371.0],["2014-02-07",13.7051,14.071,13.5284,13.8817,37872889.0],["2014-02-10",13.8817,14.432,13.7833,13.8565,39181991.0],["2014-02-11",13.8565,14.1972,13.5031,13.6546,34902256.0],["2014-02-12",13.6546,13.9802,13.4552,13.9448,31287172.0],["2014-02-13",13.9448,14.326,13.3467,13.4325,43632635.0],["2014-02-14",13.4325,13.6041,12.8722,13.4754,52792519.0],["2014-02-17",13.4754,13.8843,13.47537899017334,13.8313,24897659.0],["2014-02-18",13.8313,13.9776,13.6293,13.7227,21267439.0],["2014-02-19",13.7227,13.748,13.2507,13.3517,25364389.0],["2014-02-20",13.3517,14.2856,12.9984,14.2326,46842988.0],["2014-02-21",14.2326,14.3108,13.806,13.9221,24131068.0],["2014-02-24",13.9221,13.9903,13.3795,13.695,23408613.0],["2014-02-25",13.695,14.2174,12.6879,12.9706,49787710.0],["2014-02-26",12.9706,13.011,12.4305,12.7535,29411381.0],["2014-02-27",12.7535,13.3315,12.539,12.5819,33668166.0],["2014-02-28",12.5819,12.8368,12.4708,12.7434,22292210.0],["2014-03-03",12.7434,13.0993,12.592,12.9302,22734170.0],["2014-03-04",12.9302,13.1498,12.8343,12.9832,18813285.0],["2014-03-05",12.9832,13.2003,12.799,12.8595,17522902.0],["2014-03-06",12.8595,13.0085,12.6702,12.9958,17553770.0],["2014-03-07",12.9958,13.2154,12.5718,12.645,22875041.0],["2014-03-10",12.645,12.645000457763672,11.6001,11.8272,38903382.0],["2014-03-11",11.8272,11.8878,11.5976,11.7692,14945013.0],["2014-03-12",11.7692,11.8601,10.853,11.3477,31837215.0],["2014-03-13",11.3477,11.5976,11.2341,11.5471,16768960.0],["2014-03-14",11.5471,11.8878,11.431,11.8525,18191807.0],["2014-03-17",11.8525,12.014,11.7389,11.9989,14805890.0],["2014-03-18",11.9989,12.3674,11.9131,11.9257,20676729.0],["2014-03-19",11.9257,12.0468,11.5092,11.6354,18944544.0],["2014-03-20",11.6354,11.8121,11.4335,11.4335,14080524.0],["2014-03-21",11.4335,11.6051,10.8656,11.484,23580490.0],["2014-03-24",11.484,11.484,11.1811,11.3477,13403052.0],["2014-03-25",11.3477,11.5496,11.2821,11.4335,8974459.0],["2014-03-26",11.4335,11.8373,11.433504104614258,11.7263,16820288.0],["2014-03-27",11.7263,12.0292,11.648,11.7238,18837214.0],["2014-03-28",11.7238,11.723756790161133,10.9716,11.2846,19009932.0],["2014-03-31",11.2846,11.484,11.2114,11.3578,9182566.0],["2014-04-01",11.3578,11.4587,11.2568,11.4083,9654827.0],["2014-04-02",11.4083,11.4789,11.2619,11.383,7714982.0],["2014-04-03",11.383,11.6834,11.3805,11.4184,12937546.0],["2014-04-04",11.4184,11.7717,11.418359756469727,11.7465,14172103.0],["2014-04-08",11.7465,11.9585,11.5117,11.8626,16212266.0],["2014-04-09",11.8626,11.9762,11.7616,11.8171,17243750.0],["2014-04-10",11.8171,12.226,11.817143440246582,11.9181,21254851.0],["2014-04-11",11.9181,12.1074,11.9181,12.0721,13516513.0],["2014-04-14",12.0721,12.1629,11.8626,12.0266,11114631.0],["2014-04-15",12.0266,12.026630401611328,11.7768,11.8626,11280494.0],["2014-04-16",11.8626,12.0438,11.5914,11.656,10796942.0],["2014-04-17",11.656,11.9878,11.655993461608887,11.8154,14461958.0],["2014-04-18",11.8154,11.815427780151367,11.6,11.6043,11820487.0],["2014-04-21",11.6043,11.604284286499023,11.0613,11.0786,24795688.0],["2014-04-22",11.0786,11.2854,10.9019,11.0355,12991135.0],["2014-04-23",11.0355,11.1518,10.7726,10.7726,15946058.0],["2014-04-24",10.7726,10.833,10.5012,10.6261,18397550.0],["2014-04-25",10.6261,10.7942,10.5141,10.5615,10711431.0],["2014-04-28",10.5615,10.8804,10.3633,10.7166,15036610.0],["2014-04-29",10.7166,11.0872,10.708,10.8717,16975521.0],["2014-04-30",10.8717,10.8761,10.5701,10.7683,11133054.0],["2014-05-05",10.7683,10.8373,10.5356,10.7726,14750952.0],["2014-05-06",10.7726,11.1389,10.7683,11.0139,24601014.0],["2014-05-07",11.0139,11.01394271850586,10.798491477966309,10.7985,12319809.0],["2014-05-08",10.7985,10.9407,10.6218,10.6606,12262088.0],["2014-05-09",10.6606,10.7468,10.4279,10.4969,10708436.0],["2014-05-12",10.4969,10.7123,10.4107,10.6261,11575521.0],["2014-05-13",10.6261,10.708,10.4279,10.4796,11027877.0],["2014-05-14",10.4796,10.5744,10.4538,10.5184,8707968.0],["2014-05-15",10.5184,10.5443,9.9367,9.9841,24522032.0],["2014-05-16",9.9841,10.0229,9.6178,9.6523,18752546.0],["2014-05-19",9.6523,9.6868,9.2688,9.6394,11488680.0],["2014-05-20",9.6394,9.8117,9.4153,9.4928,15121638.0],["2014-05-21",9.4928,9.6092,9.2989,9.5963,11432414.0],["2014-05-22",9.5963,9.8462,9.579,9.6652,16042506.0],["2014-05-23",9.6652,9.997007369995117,9.6523,9.997,16325397.0],["2014-05-26",9.997,10.1349,9.8893,9.9712,17441383.0],["2014-05-27",9.9712,10.234,9.9668,10.0186,16667064.0],["2014-05-28",10.0186,10.4495,9.9539,10.4495,28277601.0],["2014-05-29",10.4495,10.5572,10.2038,10.2038,20811957.0],["2014-05-30",10.2038,10.3633,10.1651,10.2125,12538883.0],["2014-06-03",10.2125,10.4452,10.212459564208984,10.3073,15352191.0],["2014-06-04",10.3073,10.3073,9.8677,9.9927,16105587.0],["2014-06-05",9.9927,10.1651,9.8246,10.1263,14332596.0],["2014-06-06",10.1263,10.2469,9.9108,9.997,14211751.0],["2014-06-09",9.997,10.1134,9.7772,9.8117,10913764.0],["2014-06-10",9.8117,10.1134,9.811717987060547,10.1134,17909928.0],["2014-06-11",10.1134,10.2082,10.0444,10.1608,16984323.0],["2014-06-12",10.1608,10.1608,9.8936,9.9281,18222774.0],["2014-06-13",9.9281,10.2211,9.8936,10.0832,20971894.0],["2014-06-16",10.0832,11.091506958007812,10.0831880569458,11.0915,60384550.0],["2014-06-17",11.0915,11.4061,11.0226,11.2897,66050327.0],["2014-06-18",11.2897,11.8714,11.1087,11.5224,62490298.0],["2014-06-19",11.5224,11.6775,10.9364,11.0441,40894357.0],["2014-06-20",11.0441,12.0654,11.044109344482422,11.7896,60616080.0],["2014-06-23",11.7896,12.0654,11.6689,11.837,47355687.0],["2014-06-24",11.837,11.9275,11.5612,11.712,32949560.0],["2014-06-25",11.712,11.712011337280273,11.182,11.3457,34915689.0],["2014-06-26",11.3457,12.0136,11.345742225646973,11.8887,46451612.0],["2014-06-27",11.8887,11.888683319091797,11.5784,11.6603,33576547.0],["2014-06-30",11.6603,11.660303115844727,11.3156,11.4621,38014740.0],["2014-07-01",11.4621,12.2722,11.4104,12.0567,57464059.0],["2014-07-02",12.0567,12.367,12.056734085083008,12.2808,55782580.0],["2014-07-03",12.2808,12.3411,12.0697,12.1989,27007782.0],["2014-07-04",12.1989,12.6643,12.0826,12.3799,41407634.0],["2014-07-07",12.3799,12.379915237426758,12.0136,12.1515,30887142.0],["2014-07-08",12.1515,12.2679,12.0136,12.2377,23135960.0],["2014-07-09",12.2377,12.237716674804688,11.1648,11.2509,74481455.0],["2014-07-10",11.2509,11.4664,11.1044,11.2553,27049403.0],["2014-07-11",11.2553,11.363,11.1475,11.2035,18385866.0],["2014-07-14",11.2035,11.203543663024902,10.7942,11.1432,25951572.0],["2014-07-15",11.1432,11.143217086791992,10.9321,11.0312,14839454.0],["2014-07-16",11.0312,11.2509,10.9622,11.0312,16995642.0],["2014-07-17",11.0312,11.031181335449219,10.7726,10.8674,13676913.0],["2014-07-18",10.8674,10.9493,10.7769,10.8157,14661105.0],["2014-07-21",10.8157,10.9838,10.652,10.8373,15134076.0],["2014-07-22",10.8373,10.9795,10.7769,10.9536,21549071.0],["2014-07-23",10.9536,10.9709,10.2771,10.3288,37885034.0],["2014-07-24",10.3288,10.328804969787598,9.6092,9.9841,35998398.0],["2014-07-25",9.9841,10.1694,9.8505,10.1349,19034349.0],["2014-07-28",10.1349,10.5227,10.0832,10.471,25263220.0],["2014-07-29",10.471,10.6692,10.3891,10.5313,20761089.0],["2014-07-30",10.5313,10.9881,10.471,10.9665,33642621.0],["2014-07-31",10.9665,10.966546058654785,10.7295,10.8373,26180316.0],["2014-08-01",10.8373,11.0096,10.6908,10.7425,22963644.0],["2014-08-04",10.7425,10.833,10.6218,10.7856,16379217.0],["2014-08-05",10.7856,10.8373,10.5917,10.7726,22273947.0],["2014-08-06",10.7726,10.9191,10.6649,10.8631,25720236.0],["2014-08-07",10.8631,10.9235,10.6132,10.6347,22507845.0],["2014-08-08",10.6347,10.8157,10.6175,10.7597,15148782.0],["2014-08-11",10.7597,11.1001,10.759711265563965,11.0398,39345849.0],["2014-08-12",11.0398,11.5353,10.9752,11.4147,54584824.0],["2014-08-13",11.4147,11.5698,11.1691,11.3371,31094907.0],["2014-08-14",11.3371,11.5267,11.2294,11.2423,25903586.0],["2014-08-15",11.2423,11.6344,11.242325782775879,11.5396,34999872.0],["2014-08-18",11.5396,11.8844,11.53964900970459,11.8327,39262511.0],["2014-08-19",11.8327,12.1645,11.832664489746094,11.9533,45129332.0],["2014-08-20",11.9533,12.1774,11.7077,11.7465,36919415.0],["2014-08-21",11.7465,12.0524,11.5741,11.8025,42542030.0],["2014-08-22",11.8025,11.8714,11.5914,11.8284,34341583.0],["2014-08-25",11.8284,11.9145,11.5396,11.5483,25486845.0],["2014-08-26",11.5483,11.54826831817627,11.1518,11.2079,29945085.0],["2014-08-27",11.2079,11.4578,11.1992,11.2811,18264163.0],["2014-08-28",11.2811,11.419,11.1174,11.1648,18588071.0],["2014-08-29",11.1648,11.3931,11.1432,11.3888,15673599.0],["2014-09-01",11.3888,11.8456,11.3888,11.8327,36686841.0],["2014-09-02",11.8327,12.005,11.7422,11.9318,39588390.0],["2014-09-03",11.9318,12.1774,11.931772232055664,11.9749,47788582.0],["2014-09-04",11.9749,12.4833,11.8068,12.4359,74106213.0],["2014-09-05",12.4359,12.548,12.2205,12.3282,52120230.0],["2014-09-09",12.3282,12.5738,12.2291,12.3454,40589572.0],["2014-09-10",12.3454,12.345442771911621,12.0223,12.1386,38476665.0],["2014-09-11",12.1386,12.3454,12.005,12.1429,35645406.0],["2014-09-12",12.1429,12.1774,12.0007,12.1558,27596740.0],["2014-09-15",12.1558,12.311,12.0223,12.255,35173064.0],["2014-09-16",12.255,12.3024,11.5698,11.5957,55662756.0],["2014-09-17",11.5957,11.7077,11.4923,11.6129,27220806.0],["2014-09-18",11.6129,11.7077,11.475,11.5569,21004213.0],["2014-09-19",11.5569,11.8499,11.5483,11.781,26064983.0],["2014-09-22",11.781,11.8284,11.4492,11.5267,24491686.0],["2014-09-23",11.5267,12.2162,11.4836,12.1946,58909014.0],["2014-09-24",12.1946,12.5738,12.1084,12.5221,80527329.0],["2014-09-25",12.5221,12.841,12.2937,12.4876,68773999.0],["2014-09-26",12.4876,13.7028,12.487643241882324,13.4658,120106705.0],["2014-09-29",13.4658,13.6597,13.1986,13.5778,60362462.0],["2014-09-30",13.5778,14.0648,13.4572,13.4873,59324483.0],["2014-10-08",13.4873,13.664,13.19,13.2934,44991546.0],["2014-10-09",13.2934,13.5175,12.8841,13.1469,47867512.0],["2014-10-10",13.1469,13.4227,13.0478,13.2073,39670339.0],["2014-10-13",13.2073,13.207254409790039,12.6298,12.8841,38365623.0],["2014-10-14",12.8841,13.0694,12.7333,12.8108,32776254.0],["2014-10-15",12.8108,12.9272,12.6298,12.8108,27573309.0],["2014-10-16",12.8108,13.0564,12.6341,12.8324,38640699.0],["2014-10-17",12.8324,12.9229,12.3282,12.6341,28761117.0],["2014-10-20",12.6341,13.664,12.634148597717285,13.3193,53862025.0],["2014-10-21",13.3193,13.4873,13.0952,13.3021,34215498.0],["2014-10-22",13.3021,13.8665,13.2848,13.4356,62586054.0],["2014-10-23",13.4356,13.5089,12.8453,13.0564,38798649.0],["2014-10-24",13.0564,13.1728,12.6298,12.6643,35643233.0],["2014-10-27",12.6643,13.1383,12.664312362670898,12.9272,21956148.0],["2014-10-28",12.9272,13.2029447555542,12.8927,13.2029,27601350.0],["2014-10-29",13.2029,13.4873,12.9401,13.2547,36774668.0],["2014-10-30",13.2547,13.3925,13.0607,13.1728,27146272.0],["2014-10-31",13.1728,13.3107,12.6557,12.8065,41959660.0],["2014-11-03",12.8065,12.9875,12.6729,12.8194,25650150.0],["2014-11-04",12.8194,12.841,12.4747,12.5264,31448947.0],["2014-11-05",12.5264,12.604,12.3756,12.4058,20694649.0],["2014-11-06",12.4058,12.7763,12.405769348144531,12.7591,26926398.0],["2014-11-11",12.7591,13.9182,12.759111404418945,13.0392,73302153.0],["2014-11-12",13.0392,13.2073,12.8884,12.897,28394829.0],["2014-11-13",12.897,12.9789,12.1558,12.2679,43774555.0],["2014-11-14",12.2679,12.267878532409668,11.7853,12.1688,22405135.0],["2014-11-17",12.1688,12.5954,12.1084,12.4489,23958094.0],["2014-11-18",12.4489,12.5394,12.1946,12.2808,17087321.0],["2014-11-19",12.2808,12.8065,12.1946,12.6557,32538861.0],["2014-11-20",12.6557,12.8582,12.4833,12.548,26671702.0],["2014-11-21",12.548,12.8324,12.535,12.6341,24895791.0],["2014-11-24",12.6341,12.8022,12.3972,12.5738,45076302.0],["2014-11-25",12.5738,12.8668,12.5264,12.7591,36559489.0],["2014-11-26",12.7591,13.2116,12.759111404418945,13.0306,49247457.0],["2014-11-27",13.0306,13.1426,12.6686,12.7936,41435642.0],["2014-11-28",12.7936,13.3925,12.793583869934082,13.2503,80457878.0],["2014-12-01",13.2503,13.250345230102539,12.9703,13.1426,39729179.0],["2014-12-02",13.1426,13.3667,13.0607,13.1555,37844138.0],["2014-12-03",13.1555,13.2288,12.7462,13.0133,59151883.0],["2014-12-04",13.0133,13.3408,12.9918,13.1038,54317205.0],["2014-12-05",13.1038,13.2288,12.4015,12.5868,58545866.0],["2014-12-08",12.5868,12.586750030517578,12.2808,12.2894,52546871.0],["2014-12-09",12.2894,12.9056,12.0783,12.2593,60794826.0],["2014-12-10",12.2593,12.7074,12.259263038635254,12.6126,27658194.0],["2014-12-11",12.6126,12.8625,12.4144,12.5824,34225256.0],["2014-12-12",12.5824,13.0435,12.582441329956055,12.9444,45725109.0],["2014-12-15",12.9444,13.8148,12.8884,13.789,99731196.0],["2014-12-16",13.789,13.9269,13.4227,13.608,51218109.0],["2014-12-17",13.608,13.60799503326416,12.9315,13.1254,61656783.0],["2014-12-18",13.1254,13.2417,12.8927,13.0866,35902838.0],["2014-12-19",13.0866,13.086599349975586,12.4489,12.5997,41346697.0],["2014-12-22",12.5997,12.599678039550781,12.0654,12.1774,43060061.0],["2014-12-23",12.1774,12.6169,12.177391052246094,12.255,27423830.0],["2014-12-24",12.255,12.6428,12.254953384399414,12.5824,27360447.0],["2014-12-25",12.5824,12.6428,12.3498,12.4747,19547793.0],["2014-12-26",12.4747,12.5178,12.1946,12.3541,33912303.0],["2014-12-29",12.3541,12.354061126708984,11.8499,11.8585,45220572.0],["2014-12-30",11.8585,11.8585205078125,11.1561,11.3199,47373394.0],["2014-12-31",11.3199,11.5827,11.2165,11.4836,25532754.0],["2015-01-05",11.4836,11.8499,11.2122,11.8068,38320204.0],["2015-01-06",11.8068,12.0524,11.6172,11.9447,26142093.0],["2015-01-07",11.9447,11.9706,11.6172,11.7206,25313289.0],["2015-01-08",11.7206,11.8714,11.656,11.7206,18763596.0],["2015-01-09",11.7206,12.0093,11.6689,11.6775,25340881.0],["2015-01-12",11.6775,12.0567,11.5009,12.0266,32972087.0],["2015-01-13",12.0266,12.5393,12.02657413482666,12.367,50111334.0],["2015-01-14",12.367,12.366987228393555,12.0093,12.0481,28850652.0],["2015-01-15",12.0481,12.2291,11.9878,12.0567,20890993.0],["2015-01-16",12.0567,12.5781,11.9792,12.423,43041332.0],["2015-01-19",12.423,13.1642,12.0223,12.8927,121590186.0],["2015-01-20",12.8927,13.776,12.8108,13.6942,123984891.0],["2015-01-21",13.6942,14.0734,13.4313,13.7114,114759780.0],["2015-01-22",13.7114,15.0817,13.5649,15.0817,140716959.0],["2015-01-23",15.0817,15.4911,14.431,14.6853,131444851.0],["2015-01-26",14.6853,15.1506,14.6077,14.8749,83226973.0],["2015-01-27",14.8749,15.7281,14.7844,15.4695,91801253.0],["2015-01-28",15.4695,15.6246,14.5,14.6249,102875816.0],["2015-01-29",14.6249,14.8275,14.375,14.5431,45404520.0],["2015-01-30",14.5431,14.7327,13.7028,13.789,70074348.0],["2015-02-02",13.789,14.2587,13.4658,13.8665,47987988.0],["2015-02-03",13.8665,14.8361,13.866539001464844,14.4353,68568682.0],["2015-02-04",14.4353,14.9093,14.4267,14.5,56531880.0],["2015-02-05",14.5,15.4566,14.3362,14.9179,80945928.0],["2015-02-06",14.9179,15.0817,14.0044,14.1165,56182833.0],["2015-02-09",14.1165,14.6379,13.7243,13.7976,44206355.0],["2015-02-10",13.7976,14.7154,13.7804,14.6982,46976208.0],["2015-02-11",14.6982,15.1463,14.612,14.7628,51615803.0],["2015-02-12",14.7628,15.797,14.6594,15.5083,99830670.0],["2015-02-13",15.5083,16.4606,15.3101,16.2968,101240716.0],["2015-02-16",16.2968,17.9257,16.296844482421875,17.9257,130796995.0],["2015-02-17",17.9257,18.0549,17.3655,17.7102,76209941.0],["2015-02-25",17.7102,18.2144,16.676,16.8053,81562347.0],["2015-02-26",16.8053,17.5939,16.5037,17.4689,69709488.0],["2015-02-27",17.4689,17.7361,17.0768,17.1931,53944897.0],["2015-03-02",17.1931,17.5594,16.676,17.2664,67823370.0],["2015-03-03",17.2664,18.2618,16.8484,17.3913,90489642.0],["2015-03-04",17.3913,18.9512,17.2491,18.7099,86964939.0],["2015-03-05",18.7099,19.8217,18.3954,18.5117,92588517.0],["2015-03-06",18.5117,18.7099,17.3224,17.4129,75295833.0],["2015-03-09",17.4129,18.1928,17.2578,17.9601,60710582.0],["2015-03-10",17.9601,18.7702,17.9171,18.1368,56235957.0],["2015-03-11",18.1368,18.3049,17.624,17.7878,39212860.0],["2015-03-12",17.7878,18.2919,17.2362,17.624,49562030.0],["2015-03-13",17.624,18.52893829345703,17.5292,18.5289,64210394.0],["2015-03-16",18.5289,20.3818,18.52893829345703,20.0156,106857902.0],["2015-03-17",20.0156,20.2526,19.3433,19.5674,71992190.0],["2015-03-18",19.5674,20.3517,19.3089,19.8647,66935142.0],["2015-03-19",19.8647,20.8515,19.6536,20.58,74499725.0],["2015-03-20",20.58,20.7653,19.7915,20.0587,87022039.0],["2015-03-23",20.0587,21.0282,20.058650970458984,20.6835,83758720.0],["2015-03-24",20.6835,22.5364,20.2569,21.9762,121831204.0],["2015-03-25",21.9762,22.6225,21.5453,22.1399,77917945.0],["2015-03-26",22.1399,22.545,20.9162,21.0196,90902346.0],["2015-03-27",21.0196,22.0581,20.8903,21.709,48538588.0],["2015-03-30",21.709,22.5364,21.1704,21.7392,61906887.0],["2015-03-31",21.7392,22.6225,21.2954,22.4071,80292530.0],["2015-04-01",22.4071,24.6435,22.364,24.0876,83237262.0],["2015-04-02",24.0876,25.208,23.7127,24.3332,68734140.0],["2015-04-03",24.3332,24.665,23.6998,24.1307,46696781.0],["2015-04-07",24.1307,26.449,24.130708694458008,26.156,86684303.0],["2015-04-08",26.156,26.5136,25.1864,25.4665,80088311.0],["2015-04-09",25.4665,25.466514587402344,23.4844,25.2209,86897031.0],["2015-04-10",25.2209,27.4056,24.9063,27.0005,90453336.0],["2015-04-13",27.0005,29.6635,26.4533,29.3231,85585770.0],["2015-04-28",29.3231,32.2598,29.323123931884766,32.2598,106168782.0],["2015-04-29",32.2598,32.4735,29.4872,31.0484,96008394.0],["2015-04-30",31.0484,33.6849,30.5431,31.6767,91326220.0],["2015-05-04",31.6767,31.7091,29.7982,30.3358,87418081.0],["2015-05-05",30.3358,30.335826873779297,28.4378,28.4767,70791945.0],["2015-05-06",28.4767,30.0897,28.4249,28.8913,62866971.0],["2015-05-07",28.8913,29.4095,28.4313,28.5415,35326825.0],["2015-05-08",28.5415,31.3464,28.541460037231445,31.3399,80822347.0],["2015-05-11",31.3399,34.4493,30.7051,33.6331,98057742.0],["2015-05-12",33.6331,35.3303,33.1667,34.3003,83539161.0],["2015-05-13",34.3003,34.8703,32.778,33.4905,70323789.0],["2015-05-14",33.4905,34.9675,33.361,33.5359,49057950.0],["2015-05-15",33.5359,33.535888671875,31.884,32.3764,52282863.0],["2015-05-18",32.3764,35.3043,31.8063,35.0452,84764676.0],["2015-05-19",35.0452,36.5222,33.7821,35.4339,76053582.0],["2015-05-20",35.4339,37.7335,35.43390655517578,36.2566,71143212.0],["2015-05-21",36.2566,37.5586,35.1554,35.9651,74821375.0],["2015-05-22",35.9651,36.5999,34.6566,36.1789,76633531.0],["2015-05-25",36.1789,37.1505,34.9934,36.1529,66810556.0],["2015-05-26",36.1529,38.8477,35.9521,37.8307,82608760.0],["2015-05-27",37.8307,37.83071517944336,36.127,36.6777,85759725.0],["2015-05-28",36.6777,36.677650451660156,33.01118469238281,33.0112,98562390.0],["2015-05-29",33.0112,34.6112,31.3334,33.2314,75699682.0],["2015-06-01",33.2314,35.3043,33.23143005371094,34.5918,67855755.0],["2015-06-02",34.5918,37.9473,34.59178161621094,37.7659,106889844.0],["2015-06-03",37.7659,38.7052,35.9521,37.0469,90219135.0],["2015-06-04",37.0469,37.4356,33.3416,35.8096,76508808.0],["2015-06-05",35.8096,36.7036,34.3262,34.8509,72875304.0],["2015-06-08",34.8509,34.85089111328125,32.5383,32.616,82133820.0],["2015-06-09",32.616,33.7302,32.5707,32.9918,50737548.0],["2015-06-10",32.9918,34.3327,32.765,33.8209,67607256.0],["2015-06-11",33.8209,35.3367,33.7561,33.8468,68348367.0],["2015-06-12",33.8468,34.2031,33.0501,33.4841,54858999.0],["2015-06-15",33.4841,34.54,32.467,32.493,63500913.0],["2015-06-16",32.493,32.49295425415039,29.2799,29.8629,76201696.0],["2015-06-17",29.8629,30.5755,28.7747,30.3941,60830490.0],["2015-06-18",30.3941,31.016,28.6969,28.9431,53507188.0],["2015-06-19",28.9431,28.943090438842773,26.177,26.2094,60828253.0],["2015-06-23",26.2094,27.207,24.3632,27.1358,63460270.0],["2015-06-24",27.1358,27.6605,26.3649,27.1099,51812280.0],["2015-06-25",27.1099,27.5309,24.9398,25.3997,49306909.0],["2015-06-26",25.3997,25.399696350097656,22.86037254333496,22.8604,57032131.0],["2015-06-29",22.8604,23.4499,20.573686599731445,20.5737,87182418.0],["2015-06-30",20.5737,22.6337,18.5137,22.6337,117147745.0],["2015-07-01",22.6337,24.5511,21.8304,22.6919,133047484.0],["2015-07-02",22.6919,24.0976,21.8952,23.0353,123790699.0],["2015-07-03",23.0353,25.2637,20.8587,24.007,140811081.0],["2015-07-06",24.007,26.4102,21.6361,23.8385,172672095.0],["2015-07-07",23.8385,23.838531494140625,21.454681396484375,21.4547,86724702.0],["2015-07-13",21.4547,23.5989,21.454681396484375,23.5989,10622415.0],["2015-07-14",23.5989,25.9568,23.598852157592773,25.9568,12839674.0],["2015-07-15",25.9568,26.5592,23.359167098999023,23.3592,106702003.0],["2015-07-16",23.3592,24.6094,21.2474,23.3656,95431195.0],["2015-07-17",23.3656,25.7042,23.365646362304688,25.3867,105046269.0],["2015-07-20",25.3867,27.4661,25.1082,26.6499,116014695.0],["2015-07-21",26.6499,26.7924,25.5876,26.0475,73540195.0],["2015-07-22",26.0475,27.5374,25.8855,26.8702,96952195.0],["2015-07-23",26.8702,27.492,26.2418,27.3495,80900649.0],["2015-07-24",27.3495,28.6451,26.6305,26.8507,99320706.0],["2015-07-27",26.8507,26.850736618041992,24.1689,24.1689,82316881.0],["2015-07-28",24.1689,24.4215,21.7656,23.3462,92081101.0],["2015-07-29",23.3462,25.296,23.1001,25.1989,73938760.0],["2015-07-30",25.1989,25.5681,23.7284,23.7673,61217053.0],["2015-07-31",23.7673,24.292,22.9964,24.143,62100976.0],["2015-08-03",24.143,24.3503,22.0766,23.5082,71027701.0],["2015-08-04",23.5082,24.8815,22.9964,24.8426,62265201.0],["2015-08-05",24.8426,25.594,24.1948,24.441,52465243.0],["2015-08-06",24.441,24.44097328186035,23.4499,23.696,32964619.0],["2015-08-07",23.696,24.8426,23.69601821899414,24.7973,51158329.0],["2015-08-10",24.7973,26.4232,24.5446,26.0216,74256766.0],["2015-08-11",26.0216,26.021570205688477,25.2831,25.4515,57728061.0],["2015-08-12",25.4515,25.5811,24.7454,24.8102,42448614.0],["2015-08-13",24.8102,26.23534393310547,24.810209274291992,26.2353,65148804.0],["2015-08-14",26.2353,26.7406,25.5876,25.6588,56241085.0],["2015-08-17",25.6588,26.1382,25.3932,25.7689,38950000.0],["2015-08-18",25.7689,26.624,23.1907,23.2102,84269227.0],["2015-08-19",23.2102,24.1495,22.0247,23.9551,61068856.0],["2015-08-20",23.9551,26.3519,23.7478,24.6224,88148805.0],["2015-08-21",24.6224,24.62235450744629,22.5106,22.5494,69882208.0],["2015-08-24",22.5494,22.549434661865234,20.2951,20.2951,40435350.0],["2015-08-25",20.2951,20.295141220092773,18.267568588256836,18.2676,59773108.0],["2015-08-26",18.2676,18.9801,16.4408,16.4408,89186107.0],["2015-08-27",16.4408,17.4384,15.1452,16.836,65849229.0],["2015-08-28",16.836,18.520206451416016,16.6546,18.5202,77038947.0],["2015-08-31",18.5202,18.520206451416016,17.3801,17.8983,59413855.0],["2015-09-01",17.8983,17.898332595825195,16.2076,16.9655,58775529.0],["2015-09-02",16.9655,17.5356,15.5663,16.836,59825920.0],["2015-09-07",16.836,18.0085,16.835962295532227,17.257,39334879.0],["2015-09-08",17.257,18.7923,16.9785,18.7405,56569360.0],["2015-09-09",18.7405,20.0814,18.740455627441406,19.3882,60214518.0],["2015-09-10",19.3882,19.6214,18.4749,18.6044,37914030.0],["2015-09-11",18.6044,19.4984,18.604415893554688,19.1615,38359521.0],["2015-09-14",19.1615,19.4142,17.24406623840332,17.2441,43753570.0],["2015-09-15",17.2441,17.24406623840332,15.520957946777344,15.521,39498928.0],["2015-09-16",15.521,17.07564353942871,15.520957946777344,17.0756,42410439.0],["2015-09-17",17.0756,18.3194,16.8943,17.108,53604058.0],["2015-09-18",17.108,17.6587,16.8424,17.2959,29655574.0],["2015-09-21",17.2959,18.3971,16.8619,18.3907,43987003.0],["2015-09-22",18.3907,18.6692,17.9242,18.2028,35137867.0],["2015-09-23",18.2028,18.4295,17.7234,18.1056,34610595.0],["2015-09-24",18.1056,18.9801,18.105623245239258,18.585,34916514.0],["2015-09-25",18.585,18.7469,16.8943,17.2376,39346083.0],["2015-09-28",17.2376,18.1834,17.1663,18.0991,31738927.0],["2015-09-29",18.0991,18.099143981933594,17.3607,17.5421,25364703.0],["2015-09-30",17.5421,17.8659,17.0692,17.3607,24584031.0],["2015-10-08",17.3607,18.6562,17.360671997070312,18.3259,38834610.0],["2015-10-09",18.3259,20.049,18.32587242126465,19.8223,67127509.0],["2015-10-12",19.8223,21.215,19.82225799560547,20.7292,66840642.0],["2015-10-13",20.7292,21.7397,20.5024,20.9948,56832693.0],["2015-10-14",20.9948,21.215,20.2951,20.5024,40958799.0],["2015-10-15",20.5024,22.0053,20.3534,21.8304,52295604.0],["2015-10-16",21.8304,22.1737,21.1696,21.7267,49888264.0],["2015-10-19",21.7267,22.3745,21.1826,21.3705,51659091.0],["2015-10-20",21.3705,23.5082,21.1891,23.5082,81840613.0],["2015-10-21",23.5082,25.6912,22.6725,23.4434,138424777.0],["2015-10-22",23.4434,25.7884,23.1972,25.7884,141312001.0],["2015-10-23",25.7884,26.1252,24.7843,25.4774,108052792.0],["2015-10-26",25.4774,26.7212,24.6742,26.4945,112847736.0],["2015-10-27",26.4945,27.0775,24.8102,25.9697,68873037.0],["2015-10-28",25.9697,27.0775,24.7454,24.9268,78902187.0],["2015-10-29",24.9268,25.1989,23.5535,24.3568,71011411.0],["2015-10-30",24.3568,24.9981,23.5146,24.1948,55348675.0],["2015-11-02",24.1948,24.194814682006836,22.6725,22.8798,55863459.0],["2015-11-03",22.8798,23.6377,22.7114,22.9899,45681214.0],["2015-11-04",22.9899,24.9398,22.989931106567383,24.8491,69442098.0],["2015-11-05",24.8491,25.3997,23.9681,24.143,71375293.0],["2015-11-06",24.143,25.4191,24.14299201965332,25.2313,66030664.0],["2015-11-09",25.2313,25.8078,24.1624,25.5811,78142686.0],["2015-11-10",25.5811,26.8507,25.1406,25.8596,67358859.0],["2015-11-11",25.8596,27.0127,25.7948,26.3001,59167518.0],["2015-11-12",26.3001,26.9349,24.8102,25.1989,92434743.0],["2015-11-13",25.1989,25.198881149291992,24.0134,24.0523,53442589.0],["2015-11-16",24.0523,24.726,23.3203,24.6936,56966265.0],["2015-11-17",24.6936,25.6199,23.9746,24.0653,67166022.0],["2015-11-18",24.0653,24.7001,23.6507,23.7414,48863541.0],["2015-11-19",23.7414,26.0928,23.741363525390625,25.8467,100453105.0],["2015-11-20",25.8467,25.846668243408203,24.6224,25.309,93851350.0],["2015-11-23",25.309,25.309003829956055,23.8321,24.4021,72337924.0],["2015-11-24",24.4021,25.1341,24.402109146118164,24.739,45859140.0],["2015-11-25",24.739,25.1989,24.292,25.024,51626578.0],["2015-11-26",25.024,25.3932,24.0523,24.2013,63656322.0],["2015-11-27",24.2013,24.4928,22.0377,22.7956,55888969.0],["2015-11-30",22.7956,23.1001,21.3122,22.6855,46918174.0],["2015-12-01",22.6855,23.3138,22.4782,22.8021,33740361.0],["2015-12-02",22.8021,22.9964,21.811,22.666,26895310.0],["2015-12-03",22.666,23.3851,22.666038513183594,23.3203,28273141.0],["2015-12-04",23.3203,23.4822,22.7502,22.9575,24163935.0],["2015-12-07",22.9575,23.6118,22.957538604736328,23.5146,32542966.0],["2015-12-08",23.5146,23.5211,22.6725,22.7243,31282404.0],["2015-12-09",22.7243,23.1001,22.0247,22.7567,24603084.0],["2015-12-10",22.7567,23.3138,22.7373,22.8992,22802433.0],["2015-12-11",22.8992,22.9187,22.4782,22.5106,20389752.0],["2015-12-14",22.5106,23.1713,22.1867,23.1195,22510042.0],["2015-12-15",23.1195,24.4086,23.119487762451172,24.0912,48314313.0],["2015-12-16",24.0912,24.3503,23.7867,23.8126,33144064.0],["2015-12-17",23.8126,24.3568,23.8126220703125,24.2078,48596977.0],["2015-12-18",24.2078,25.5876,24.20777130126953,24.9398,90087129.0],["2015-12-21",24.9398,25.1989,24.3568,24.9462,54968068.0],["2015-12-22",24.9462,25.0628,24.0653,24.4539,52748536.0],["2015-12-23",24.4539,25.2313,24.2078,24.577,56148246.0],["2015-12-24",24.577,24.8426,24.0912,24.2272,32530269.0],["2015-12-25",24.2272,24.8426,24.1689,24.3049,27852505.0],["2015-12-28",24.3049,25.0499,23.9551,23.9551,46448371.0],["2015-12-29",23.9551,24.1559,23.6377,24.1365,29356174.0],["2015-12-30",24.1365,24.7778,23.8385,24.6936,42673104.0],["2015-12-31",24.6936,24.8296,23.9681,24.0005,30204034.0],["2016-01-04",24.0005,24.0004825592041,21.6037,21.6101,40991770.0],["2016-01-05",21.6101,21.610149383544922,19.4465,20.6449,62724297.0],["2016-01-06",20.6449,21.3446,20.4247,20.9041,39281179.0],["2016-01-07",20.9041,20.9040584564209,18.8117,18.8117,12223225.0],["2016-01-08",18.8117,19.4206,17.0692,18.4101,67062400.0],["2016-01-11",18.4101,18.410083770751953,16.7128849029541,16.7129,51322095.0],["2016-01-12",16.7129,17.9437,16.5315,17.3995,46156759.0],["2016-01-13",17.3995,17.8336,16.8424,16.8424,33212250.0],["2016-01-14",16.8424,18.1186,16.0651,18.0408,50319709.0],["2016-01-15",18.0408,18.040847778320312,17.1016,17.2959,37773508.0],["2016-01-18",17.2959,18.2805,16.9331,17.9307,41844751.0],["2016-01-19",17.9307,18.5332,17.6522,18.4425,37605804.0],["2016-01-20",18.4425,18.5461,17.7493,17.9113,42191487.0],["2016-01-21",17.9113,18.2028,16.972,16.972,37338582.0],["2016-01-22",16.972,17.4125,16.7582,17.2765,26891614.0],["2016-01-25",17.2765,17.9178,17.27645492553711,17.6327,28989819.0],["2016-01-26",17.6327,17.632740020751953,15.8708,16.1299,37150825.0],["2016-01-27",16.1299,16.6222,15.1323,16.4473,41456494.0],["2016-01-28",16.4473,16.5056,15.4756,15.6699,24474156.0],["2016-01-29",15.6699,16.6287,15.6181,16.389,27966877.0],["2016-02-01",16.389,16.4991,15.9355,16.104,19718518.0],["2016-02-02",16.104,17.0692,16.103965759277344,16.836,27549442.0],["2016-02-03",16.836,17.1987,16.525,17.0692,23006098.0],["2016-02-04",17.0692,17.8789,17.0044,17.6133,36317265.0],["2016-02-05",17.6133,17.8465,17.3412,17.3477,22500058.0],["2016-02-15",17.3477,19.0838,16.8424,19.0838,73842258.0],["2016-02-16",19.0838,19.7899,18.9089,19.453,79325232.0],["2016-02-17",19.453,20.3405,19.304,19.9648,67541428.0],["2016-02-18",19.9648,20.2174,19.466,19.6603,40226748.0],["2016-02-19",19.6603,20.0295,19.4984,19.5891,35386152.0],["2016-02-22",19.5891,20.0101,19.5502,19.7963,34801260.0],["2016-02-23",19.7963,20.8587,19.6927,20.2692,68113278.0],["2016-02-24",20.2692,20.26923179626465,19.0255,19.4725,52829610.0],["2016-02-25",19.4725,19.472454071044922,17.5226,17.6327,62185444.0],["2016-02-26",17.6327,18.0473,17.3283,17.6392,30962589.0],["2016-02-29",17.6392,17.639219284057617,16.1299,16.3955,45332449.0],["2016-03-01",16.3955,17.5097,16.2724,17.2311,40515282.0],["2016-03-02",17.2311,18.0408,17.1922,17.9502,39903141.0],["2016-03-03",17.9502,18.3842,17.691,17.7429,35442309.0],["2016-03-04",17.7429,17.8789,16.6351,16.9072,34741021.0],["2016-03-07",16.9072,17.7688,16.90721893310547,17.27,30014898.0],["2016-03-08",17.27,18.1445,16.5186,18.1315,48890626.0],["2016-03-09",18.1315,18.2417,17.6068,17.717,40330927.0],["2016-03-10",17.717,18.9154,17.704,17.7688,54302838.0],["2016-03-11",17.7688,17.768774032592773,17.0368,17.3607,31602532.0],["2016-03-14",17.3607,18.7664,17.360671997070312,18.5202,58397716.0],["2016-03-15",18.5202,18.6951,17.9566,18.0927,41813982.0],["2016-05-18",18.0927,19.5229,17.332,18.6973,104410861.0],["2016-05-19",18.6973,19.0223,18.1057,18.2877,56200764.0],["2016-05-20",18.2877,18.287704467773438,17.41,17.8196,44337214.0],["2016-05-23",17.8196,18.3787,17.8131,18.1577,35898438.0],["2016-05-24",18.1577,18.9638,18.15768051147461,18.5803,52701156.0],["2016-05-25",18.5803,18.8533,18.1707,18.1967,40457584.0],["2016-05-26",18.1967,18.3657,17.5531,18.0992,33815743.0],["2016-05-27",18.0992,18.3202,17.8911,17.9236,22577079.0],["2016-05-30",17.9236,17.92363929748535,17.3645,17.4751,25537086.0],["2016-05-31",17.4751,19.0223,17.475061416625977,18.8728,61575424.0],["2016-06-01",18.8728,19.4124,18.872802734375,19.0873,64883370.0],["2016-06-02",19.0873,19.2304,18.8533,19.1589,40978282.0],["2016-06-03",19.1589,20.9337,19.15885353088379,20.16,97385820.0],["2016-06-06",20.16,22.1754,20.160030364990234,21.4473,115843221.0],["2016-06-07",21.4473,21.5058,20.6281,20.9337,71979544.0],["2016-06-08",20.9337,22.4679,20.5566,22.0844,106698384.0],["2016-06-13",22.0844,22.4744,20.3681,20.4136,98087422.0],["2016-06-14",20.4136,21.0962,19.6854,20.2836,66167259.0],["2016-06-15",20.2836,21.6358,19.8935,21.5058,71205739.0],["2016-06-16",21.5058,21.6943,21.0832,21.4473,49370998.0],["2016-06-17",21.4473,21.9413,20.9012,21.0832,50866222.0],["2016-06-20",21.0832,21.083192825317383,20.3291,20.7906,40216183.0],["2016-06-21",20.7906,21.4212,20.2836,20.4656,44024787.0],["2016-06-22",20.4656,21.0507,20.1665,21.0507,35930623.0],["2016-06-23",21.0507,21.050687789916992,20.4656,20.8101,36425128.0],["2016-06-24",20.8101,21.1807,19.718,20.3551,55770970.0],["2016-06-27",20.3551,20.8947,20.16,20.7906,39371350.0],["2016-06-28",20.7906,21.6293,20.5631,21.3172,64257226.0],["2016-06-29",21.3172,21.5903,20.9467,21.0507,38149294.0],["2016-06-30",21.0507,21.4148,20.9337,21.3562,33927628.0],["2016-07-01",21.3562,21.5318,20.9662,21.0247,30037710.0],["2016-07-04",21.0247,21.5188,20.7256,21.4212,40104168.0],["2016-07-05",21.4212,21.4538,21.0637,21.2847,29824041.0],["2016-07-06",21.2847,21.284725189208984,20.7451,20.8752,37017330.0],["2016-07-07",20.8752,21.0117,20.251,20.5696,43283979.0],["2016-07-08",20.5696,20.8882,20.5111,20.6736,25413270.0],["2016-07-11",20.6736,20.7711,20.212,20.251,36288063.0],["2016-07-12",20.251,20.4526,19.744,20.4396,38793723.0],["2016-07-13",20.4396,20.9272,20.2185,20.6021,41158713.0],["2016-07-14",20.6021,20.7256,20.4656,20.5436,23941834.0],["2016-07-15",20.5436,21.3757,20.543598175048828,20.9532,67353295.0],["2016-07-18",20.9532,21.1287,20.3746,20.5696,36297876.0],["2016-07-19",20.5696,20.6671,20.2185,20.5696,22794687.0],["2016-07-20",20.5696,20.7841,20.4916,20.5696,19034437.0],["2016-07-28",20.5696,20.569599151611328,18.8078,19.1264,66974643.0],["2016-07-29",19.1264,19.5684,18.6453,18.8533,29473866.0],["2016-08-01",18.8533,18.8988,18.2097,18.5542,21527095.0],["2016-08-02",18.5542,18.7428,18.4307,18.6258,15244042.0],["2016-08-03",18.6258,18.8013,18.4827,18.6323,13282636.0],["2016-08-04",18.6323,19.2044,18.632261276245117,18.9963,23707390.0],["2016-08-05",18.9963,19.0938,18.8273,18.8403,14576929.0],["2016-08-08",18.8403,19.3084,18.7688,19.2239,17799421.0],["2016-08-09",19.2239,19.2889,18.9833,19.2629,22734490.0],["2016-08-10",19.2629,19.3149,19.0808,19.1068,16857645.0],["2016-08-11",19.1068,19.1133,18.6128,18.6453,20792943.0],["2016-08-12",18.6453,18.8403,18.5087,18.7233,16354596.0],["2016-08-15",18.7233,19.7635,18.72327995300293,19.6334,50089063.0],["2016-08-16",19.6334,20.2055,19.5554,19.9715,43431585.0],["2016-08-17",19.9715,20.0105,19.6399,19.77,24522532.0],["2016-08-18",19.77,19.9455,19.5489,19.6399,20215710.0],["2016-08-19",19.6399,20.199,19.639938354492188,19.887,28733127.0],["2016-08-22",19.887,19.978,19.5684,19.731,22301064.0],["2016-08-23",19.731,19.9195,19.5684,19.6919,15999331.0],["2016-08-24",19.6919,20.3226,19.6854,20.0885,32312409.0],["2016-08-25",20.0885,20.4331,19.6985,20.3551,40755306.0],["2016-08-26",20.3551,20.4526,19.6985,19.7895,42343633.0],["2016-08-29",19.7895,19.8805,19.5489,19.6594,17957763.0],["2016-08-30",19.6594,19.8545,19.6464,19.705,14189244.0],["2016-08-31",19.705,19.796,19.5359,19.744,15229117.0],["2016-09-01",19.744,19.757,19.4059,19.5684,18945607.0],["2016-09-02",19.5684,19.6139,19.2759,19.3279,15613180.0],["2016-09-05",19.3279,19.6074,19.3214,19.3409,12770527.0],["2016-09-06",19.3409,19.861,19.1914,19.8415,23479747.0],["2016-09-07",19.8415,20.0365,19.6594,19.705,20524536.0],["2016-09-08",19.705,19.8805,19.4449,19.6074,15802329.0],["2016-09-09",19.6074,19.6659,19.3149,19.3474,17281606.0],["2016-09-12",19.3474,19.34739112854004,18.6713,18.7428,26410812.0],["2016-09-13",18.7428,18.9443,18.742780685424805,18.8728,12190486.0],["2016-09-14",18.8728,19.2759,18.7298,18.9118,14272129.0],["2016-09-19",18.9118,19.2694,18.91181182861328,19.0353,10905876.0],["2016-09-20",19.0353,19.1133,18.8793,18.9378,7293069.0],["2016-09-21",18.9378,19.1719,18.9248,19.0288,9459321.0],["2016-09-22",19.0288,19.2759,19.0288,19.1068,11019069.0],["2016-09-23",19.1068,19.1914,18.8663,18.8728,10771644.0],["2016-09-26",18.8728,18.9443,18.3982,18.3982,15710295.0],["2016-09-27",18.3982,18.6063,18.2682,18.5542,12484311.0],["2016-09-28",18.5542,18.6388,18.4697,18.4762,6822375.0],["2016-09-29",18.4762,18.6713,18.4697,18.4827,8696491.0],["2016-09-30",18.4827,18.5217,18.3917,18.4827,8088187.0],["2016-10-10",18.4827,19.0808,18.48273468017578,19.0418,16971702.0],["2016-10-11",19.0418,19.2434,18.9833,19.0743,14204269.0],["2016-10-12",19.0743,19.1654,18.9508,19.0028,11411119.0],["2016-10-13",19.0028,19.0418,18.8988,18.9573,11444353.0],["2016-10-14",18.9573,19.1459,18.8663,19.0613,13597368.0],["2016-10-17",19.0613,19.1784,18.7298,18.7883,11844016.0],["2016-10-18",18.7883,18.94431495666504,18.6258,18.9443,21903916.0],["2016-10-19",18.9443,19.7115,18.94431495666504,19.1264,43529343.0],["2016-10-20",19.1264,19.796,19.0938,19.783,57817087.0],["2016-10-21",19.783,19.8545,19.3929,19.5099,31023139.0],["2016-10-24",19.5099,20.4656,19.509918212890625,20.0495,67856842.0],["2016-10-25",20.0495,20.4656,19.8935,20.3161,48062701.0],["2016-10-26",20.3161,20.3486,19.7765,19.8025,35299534.0],["2016-10-27",19.8025,19.9455,19.5684,19.7635,20126124.0],["2016-10-28",19.7635,19.9455,19.4449,19.4449,21175357.0],["2016-10-31",19.4449,19.6269,19.2564,19.4904,18644673.0],["2016-11-01",19.4904,19.6854,19.4059,19.6204,19201299.0],["2016-11-02",19.6204,19.8935,19.4384,19.4904,22856929.0],["2016-11-03",19.4904,19.8805,19.49041175842285,19.6659,24900523.0],["2016-11-04",19.6659,19.7375,19.4059,19.4189,16512003.0],["2016-11-07",19.4189,19.5164,19.2109,19.2629,17079910.0],["2016-11-08",19.2629,19.5684,19.26287269592285,19.4059,14569743.0],["2016-11-09",19.4059,19.4969,18.8598,19.0223,20997087.0],["2016-11-10",19.0223,19.5554,19.02233123779297,19.3799,19708332.0],["2016-11-11",19.3799,19.4579,19.2434,19.4059,15779386.0],["2016-11-14",19.4059,19.796,19.405899047851562,19.6204,22964736.0],["2016-11-15",19.6204,20.0235,19.5099,19.9845,32095189.0],["2016-11-16",19.9845,20.121,19.77,19.796,21813766.0],["2016-11-17",19.796,19.79596710205078,19.4839,19.5684,19615135.0],["2016-11-18",19.5684,19.783,19.5294,19.5749,11759866.0],["2016-11-21",19.5749,19.874,19.574928283691406,19.7375,21665092.0],["2016-11-22",19.7375,19.8155,19.5554,19.8155,18306814.0],["2016-11-23",19.8155,19.874,19.5749,19.6074,17483319.0],["2016-11-24",19.6074,19.7245,19.2369,19.3149,26427055.0],["2016-11-25",19.3149,19.4839,19.0223,19.4579,15230463.0],["2016-11-28",19.4579,19.6269,19.3604,19.3734,13760010.0],["2016-11-29",19.3734,19.3734,19.1459,19.1784,17554594.0],["2016-11-30",19.1784,19.4839,19.1068,19.2954,15417264.0],["2016-12-01",19.2954,19.3929,19.1979,19.2824,13560024.0],["2016-12-02",19.2824,19.3214,18.9183,18.9183,16976376.0],["2016-12-05",18.9183,19.1459,18.7233,18.8013,16018549.0],["2016-12-06",18.8013,18.9833,18.7103,18.7818,9799857.0],["2016-12-07",18.7818,18.9833,18.781789779663086,18.9573,11705376.0],["2016-12-08",18.9573,19.0223,18.7363,18.7753,9905376.0],["2016-12-09",18.7753,18.8403,18.5152,18.5412,15426129.0],["2016-12-12",18.5412,18.541244506835938,17.7481,17.7481,27899634.0],["2016-12-13",17.7481,18.0537,17.748109817504883,17.9171,15136758.0],["2016-12-14",17.9171,18.0407,17.7546,17.7741,11655079.0],["2016-12-15",17.7741,18.0407,17.6766,17.8781,12702204.0],["2016-12-16",17.8781,18.1772,17.7936,18.1122,15552535.0],["2016-12-19",18.1122,18.11217498779297,17.8586,17.9171,8660160.0],["2016-12-20",17.9171,18.0017,17.7936,17.8781,7174332.0],["2016-12-21",17.8781,18.0082,17.8326,17.9431,10285422.0],["2016-12-22",17.9431,17.9561,17.6896,17.7936,10297690.0],["2016-12-23",17.7936,17.8911,17.4946,17.5206,11406954.0],["2016-12-26",17.5206,17.520566940307617,17.046,17.4361,13675189.0],["2016-12-27",17.4361,17.7091,17.4296,17.5076,8134150.0],["2016-12-28",17.5076,17.6701,17.4166,17.4556,7351453.0],["2016-12-29",17.4556,17.6311,17.384,17.5141,7759657.0],["2016-12-30",17.5141,17.6181,17.4881,17.6116,7509510.0],["2017-01-03",17.6116,17.9301,17.61158561706543,17.8066,11332152.0],["2017-01-04",17.8066,18.2552,17.7221,18.2162,21044218.0],["2017-01-05",18.2162,18.7428,18.2161922454834,18.2812,22187223.0],["2017-01-06",18.2812,18.3137,17.9952,18.0667,12729573.0],["2017-01-09",18.0667,18.2747,18.0472,18.1642,9420570.0],["2017-01-10",18.1642,18.3072,18.0147,18.0342,10737141.0],["2017-01-11",18.0342,18.4632,18.034160614013672,18.0927,15477667.0],["2017-01-12",18.0927,18.2292,17.8001,17.8391,10875232.0],["2017-01-13",17.8391,17.9171,17.5726,17.6181,8988787.0],["2017-01-16",17.6181,17.618085861206055,16.4479,17.189,17748177.0],["2017-01-17",17.189,17.5206,16.968,17.4361,12322897.0],["2017-01-18",17.4361,17.436052322387695,17.215,17.228,7600665.0],["2017-01-19",17.228,17.384,17.1305,17.15,6950653.0],["2017-01-20",17.15,17.5076,17.150001525878906,17.3905,9653650.0],["2017-01-23",17.3905,17.6376,17.384,17.4686,7375926.0],["2017-01-24",17.4686,17.5466,17.3645,17.3775,5157382.0],["2017-01-25",17.3775,17.5011,17.332,17.4361,5003094.0],["2017-01-26",17.4361,17.6896,17.436052322387695,17.5726,7533975.0],["2017-02-03",17.5726,18.3852,17.572580337524414,18.2422,25778772.0],["2017-02-06",18.2422,19.8285,18.0602,19.4774,75197986.0],["2017-02-07",19.4774,19.5814,19.1134,19.3474,39511912.0],["2017-02-08",19.3474,19.796,19.2369,19.5099,36373905.0],["2017-02-09",19.5099,19.731,19.3344,19.4709,25531732.0],["2017-02-10",19.4709,19.5944,18.9963,19.1459,29814799.0],["2017-02-13",19.1459,19.2954,18.9573,19.0418,22754919.0],["2017-02-14",19.0418,19.3929,19.04183578491211,19.1264,22060477.0],["2017-02-15",19.1264,19.2694,18.9508,19.0353,20224869.0],["2017-02-16",19.0353,19.6139,18.9378,19.4709,33261151.0],["2017-02-17",19.4709,19.470909118652344,18.9833,18.9833,20506489.0],["2017-02-20",18.9833,19.3604,18.983322143554688,19.1784,15444025.0],["2017-02-21",19.1784,20.0495,19.1133,19.887,60011961.0],["2017-02-22",19.887,20.1795,19.6985,20.017,49008246.0],["2017-02-23",20.017,20.017005920410156,19.6594,19.7115,25212010.0],["2017-02-24",19.7115,20.3486,19.71145248413086,19.9975,39289006.0],["2017-02-27",19.9975,20.5176,19.8675,20.2445,52548820.0],["2017-02-28",20.2445,20.3291,19.7635,19.9975,31307226.0],["2017-03-01",19.9975,20.134,19.8285,19.8805,19251943.0],["2017-03-02",19.8805,20.2836,19.7115,19.718,25329208.0],["2017-03-03",19.718,20.1405,19.5749,20.03,30686104.0],["2017-03-06",20.03,21.1287,20.030006408691406,20.7516,78465321.0],["2017-03-07",20.7516,22.8255,20.5761,22.3444,179976444.0],["2017-03-08",22.3444,22.344417572021484,21.6683,21.9023,91297480.0],["2017-03-09",21.9023,22.832,21.8438,21.8438,99504459.0],["2017-03-10",21.8438,22.4939,21.6553,22.2469,66331411.0],["2017-03-13",22.2469,23.3846,22.246898651123047,22.4874,94994169.0],["2017-03-14",22.4874,23.1376,22.1104,22.3639,83196859.0],["2017-03-15",22.3639,22.36391830444336,21.7788,21.9413,59438083.0],["2017-03-16",21.9413,22.4614,21.941341400146484,22.4289,55583919.0],["2017-03-17",22.4289,22.7865,21.8308,21.8503,59424927.0],["2017-03-20",21.8503,22.1039,21.4928,21.7658,43384939.0],["2017-03-21",21.7658,23.3066,21.7138,22.78,107591976.0],["2017-03-22",22.78,23.5666,22.4289,23.3586,99803710.0],["2017-03-23",23.3586,23.5991,22.6565,23.1441,71258874.0],["2017-03-24",23.1441,23.8592,23.001,23.5861,79263484.0],["2017-03-27",23.5861,23.9112,23.2936,23.4301,52134688.0],["2017-03-28",23.4301,23.430105209350586,22.806,22.9295,45657519.0],["2017-03-29",22.9295,23.2091,22.6565,22.7085,46401913.0],["2017-03-30",22.7085,23.001,22.4289,22.5199,51957549.0],["2017-03-31",22.5199,23.066,22.4874,22.819,41940289.0],["2017-04-05",22.819,23.5341,22.6565,23.2806,61761876.0],["2017-04-06",23.2806,23.3911,22.8905,22.9815,41138866.0],["2017-04-07",22.9815,23.3066,22.832,22.8645,36207627.0],["2017-04-10",22.8645,22.864503860473633,21.3497,21.4538,88640449.0],["2017-04-11",21.4538,21.7073,20.9467,21.5773,51402336.0],["2017-04-12",21.5773,21.577280044555664,20.9987,21.0377,30075634.0],["2017-04-13",21.0377,21.6293,21.03768539428711,21.3497,26505307.0],["2017-04-14",21.3497,21.5383,21.1287,21.1742,22501659.0],["2017-04-17",21.1742,21.4538,20.7451,21.2652,23541834.0],["2017-04-18",21.2652,21.265222549438477,19.6659,19.7895,76368120.0],["2017-04-19",19.7895,20.082,19.6334,20.03,34338247.0],["2017-04-20",20.03,20.251,19.9065,20.1925,27469243.0],["2017-04-21",20.1925,20.2708,19.9056,19.9382,16903479.0],["2017-04-24",19.9382,20.336,19.4425,20.1338,34125216.0],["2017-04-25",20.1338,20.4795,20.023,20.1273,25123072.0],["2017-04-26",20.1273,21.1252,20.1273193359375,20.7143,39169078.0],["2017-04-27",20.7143,20.7861,20.0099,20.6165,35591353.0],["2017-04-28",20.6165,20.7861,20.4469,20.6752,20245231.0],["2017-05-02",20.6752,20.6882,20.3295,20.4143,17596053.0],["2017-05-03",20.4143,20.9295,20.3491,20.61,24993988.0],["2017-05-04",20.61,20.76,20.186,20.186,20115793.0],["2017-05-05",20.186,20.4599,19.7816,19.873,31453920.0],["2017-05-08",19.873,20.2121,19.5664,19.5664,29041327.0],["2017-05-09",19.5664,19.6382,18.7251,18.9142,49890765.0],["2017-05-10",18.9142,19.2207,18.4772,18.5946,37883187.0],["2017-05-11",18.5946,18.6337,17.6424,18.2033,47084227.0],["2017-05-12",18.2033,18.4837,18.0663,18.4577,26726407.0],["2017-05-15",18.4577,19.1947,18.457651138305664,19.0251,38570248.0],["2017-05-16",19.0251,19.5664,18.7838,19.5534,37580631.0],["2017-05-17",19.5534,19.7425,19.3055,19.4751,28920256.0],["2017-05-18",19.4751,19.6903,19.2273,19.436,26135611.0],["2017-05-19",19.436,19.5599,18.9207,19.1425,24107283.0],["2017-05-22",19.1425,19.5273,19.0642,19.1751,20967165.0],["2017-05-23",19.1751,19.3577,18.4381,18.4577,31016461.0],["2017-05-24",18.4577,18.86854362487793,18.1837,18.8685,24020737.0],["2017-05-25",18.8685,19.5664,18.6664,19.4621,35746654.0],["2017-05-26",19.4621,19.7816,19.312,19.5077,31488993.0],["2017-05-31",19.5077,20.1338,19.436,19.449,30898858.0],["2017-06-01",19.449,19.873,19.3055,19.4294,29561352.0],["2017-06-02",19.4294,19.7229,18.6664,19.6577,26533269.0],["2017-06-05",19.6577,20.0621,19.6186,19.6969,24159384.0],["2017-06-06",19.6969,20.1795,19.696855545043945,20.1208,30021606.0],["2017-06-07",20.1208,20.4273,20.036,20.4143,39285337.0],["2017-06-08",20.4143,20.473,20.1534,20.2056,26262586.0],["2017-06-09",20.2056,20.6165,20.0034,20.4469,32323174.0],["2017-06-12",20.4469,20.4468994140625,19.8925,19.9447,22833709.0],["2017-06-13",19.9447,20.2838,19.8403,20.2121,18276652.0],["2017-06-14",20.2121,20.3817,20.0034,20.2708,17922949.0],["2017-06-15",20.2708,21.0665,20.2317,20.9165,49114078.0],["2017-06-16",20.9165,21.0274,20.6491,20.7078,23745661.0],["2017-06-20",20.7078,21.1187,20.707782745361328,20.8382,26853348.0],["2017-06-21",20.8382,21.1969,20.6817,21.0535,30758001.0],["2017-06-22",21.0535,22.7623,21.0339,21.6405,91676488.0],["2017-06-23",21.6405,22.0057,21.36,21.934,56132577.0],["2017-06-26",21.934,23.7341,21.933950424194336,23.7341,120120016.0],["2017-06-27",23.7341,23.7993,23.2906,23.571,64383523.0],["2017-06-28",23.571,25.0776,23.5319,24.6537,138417705.0],["2017-06-29",24.6537,27.119,24.2689,26.1212,180290263.0],["2017-06-30",26.1212,27.0277,25.8146,26.0233,119021481.0],["2017-07-03",26.0233,28.3387,26.02332878112793,28.3387,171142437.0],["2017-07-04",28.3387,28.5996,27.8495,28.4691,140439976.0],["2017-07-05",28.4691,28.6844,27.4517,28.4561,146252896.0],["2017-07-06",28.4561,29.317,27.68,27.7517,187649836.0],["2017-07-07",27.7517,28.3713,27.4321,28.143,152813325.0],["2017-07-10",28.143,28.8213,27.6604,28.1887,144461631.0],["2017-07-11",28.1887,28.6191,25.9777,26.0038,186740961.0],["2017-07-12",26.0038,26.2125,25.1298,25.6972,177653487.0],["2017-07-13",25.6972,26.4473,25.5016,26.0886,131723619.0],["2017-07-14",26.0886,26.1864,25.3711,25.5342,90920832.0],["2017-07-17",25.5342,26.8516,24.2363,26.1016,171057481.0],["2017-07-18",26.1016,26.356,25.2407,26.1538,99680940.0],["2017-07-19",26.1538,28.6778,25.632,28.1952,172792170.0],["2017-07-20",28.1952,30.9019,28.1169,30.6932,207717180.0],["2017-07-21",30.6932,31.2541,29.7083,29.891,153978157.0],["2017-07-24",29.891,30.8497,29.7083,30.1518,117775942.0],["2017-07-25",30.1518,30.15184211730957,28.3517,28.7626,130083589.0],["2017-07-26",28.7626,29.5322,28.5083,29.154,95468806.0],["2017-07-27",29.154,32.0693,28.3909,32.0498,201219391.0],["2017-07-28",32.0498,32.1476,30.9345,30.9475,139963468.0],["2017-07-31",30.9475,31.9063,30.4062,30.928,113361676.0],["2017-08-01",30.928,32.5455,30.5171,31.7954,128458387.0],["2017-08-02",31.7954,32.5259,31.3063,31.4302,111351361.0],["2017-08-03",31.4302,31.5019,29.6105,29.6562,132965697.0],["2017-08-04",29.6562,30.204,29.2127,29.7605,84860181.0],["2017-08-07",29.7605,30.3736,29.3822,29.6953,65253319.0],["2017-08-08",29.6953,32.3368,29.454,31.6389,142380211.0],["2017-08-09",31.6389,32.0106,31.228,31.4497,77917845.0],["2017-08-10",31.4497,33.2042,31.0454,31.3063,148648635.0],["2017-08-11",31.3063,32.1346,31.0389,31.2802,105983031.0],["2017-08-14",31.2802,34.4108,31.28017234802246,34.4108,178639284.0],["2017-08-15",34.4108,36.087,34.41079330444336,35.8065,177278719.0],["2017-08-16",35.8065,38.8263,34.9,37.8871,185033761.0],["2017-08-17",37.8871,41.6243,37.3066,38.8067,236209933.0],["2017-08-18",38.8067,39.935,38.0306,39.1328,159249141.0],["2017-08-21",39.1328,41.3373,38.7024,40.9395,180334015.0],["2017-08-22",40.9395,41.0112,38.9437,39.4394,163782694.0],["2017-08-23",39.4394,40.0198,38.3502,38.435,124056211.0],["2017-08-24",38.435,39.2307,37.8284,38.6176,100022592.0],["2017-08-25",38.6176,40.6329,38.2197,40.4177,144083760.0],["2017-08-28",40.4177,42.2439,37.3066,37.7632,288817354.0],["2017-08-29",37.7632,37.7631721496582,36.2892,36.5892,165481707.0],["2017-08-30",36.5892,37.0914,36.4457,36.9414,96668109.0],["2017-08-31",36.9414,37.261,36.3218,37.1827,91990822.0],["2017-09-01",37.1827,38.8393,36.6218,37.9914,147529236.0],["2017-09-04",37.9914,39.0937,37.1631,38.0241,129846589.0],["2017-09-05",38.0241,39.3611,37.8284,38.6045,113898910.0],["2017-09-06",38.6045,38.7284,37.0457,38.011,112030365.0],["2017-09-07",38.011,39.3024,37.8349,38.3958,115976859.0],["2017-09-08",38.3958,38.39582061767578,35.7283,36.0022,164932123.0],["2017-09-11",36.0022,36.1848,35.1282,35.6957,91794975.0],["2017-09-12",35.6957,37.1697,35.4152,36.3609,116067567.0],["2017-09-13",36.3609,37.0131,36.1,36.3348,62617827.0],["2017-09-14",36.3348,36.5892,35.2065,35.2587,76758768.0],["2017-09-15",35.2587,35.7087,34.463,34.5673,72608730.0],["2017-09-18",34.5673,35.5326,34.56732940673828,35.1804,55211959.0],["2017-09-19",35.1804,36.9479,35.18041229248047,36.5566,119152261.0],["2017-09-20",36.5566,36.556583404541016,35.6761,36.387,66637119.0],["2017-09-21",36.387,36.387001037597656,34.4369,34.5282,89423889.0],["2017-09-22",34.5282,34.9847,34.1173,34.613,50922315.0],["2017-09-25",34.613,35.4478,34.612979888916016,34.763,48497031.0],["2017-09-26",34.763,35.0108,33.3803,34.0717,67296913.0],["2017-09-27",34.0717,34.763,33.7847,34.5673,51414634.0],["2017-09-28",34.5673,35.6239,34.4369,34.4695,72696597.0],["2017-09-29",34.4695,35.2848,34.0977,34.9913,53031222.0],["2017-10-09",34.9913,36.1913,34.99126434326172,36.0609,75792697.0],["2017-10-10",36.0609,36.693546295166016,35.6631,36.6935,79877572.0],["2017-10-11",36.6935,37.1631,35.7935,36.1196,70483555.0],["2017-10-12",36.1196,36.4522,35.4674,35.6891,42789787.0],["2017-10-13",35.6891,36.3935,35.4217,36.2305,47953363.0],["2017-10-16",36.2305,36.7914,34.6847,34.7173,70784295.0],["2017-10-17",34.7173,34.71733474731445,31.8998,32.8194,98634937.0],["2017-10-18",32.8194,33.0346,31.5867,31.6063,63011608.0],["2017-10-19",31.6063,32.7281,31.606279373168945,32.102,55915773.0],["2017-10-20",32.102,32.839,31.5019,32.6303,47807499.0],["2017-10-23",32.6303,33.2238,32.5455,32.689,36711057.0],["2017-10-24",32.689,32.8911,32.0889,32.6042,32946088.0],["2017-10-25",32.6042,33.4325,32.5259,33.2499,53595766.0],["2017-10-26",33.2499,33.2629,32.5455,32.9629,47412354.0],["2017-10-27",32.9629,33.1194,32.3302,32.415,33882499.0],["2017-10-30",32.415,34.5673,31.8802,34.1108,97168138.0],["2017-10-31",34.1108,35.2195,33.9216,34.9587,88893973.0],["2017-11-01",34.9587,35.5717,34.613,34.6456,66315649.0],["2017-11-02",34.6456,37.698,34.645591735839844,37.0457,135674601.0],["2017-11-03",37.0457,38.461,36.5631,37.1762,119282815.0],["2017-11-06",37.1762,37.7893,36.7196,37.4175,78683566.0],["2017-11-07",37.4175,39.4589,37.41749572753906,39.198,117957196.0],["2017-11-08",39.198,39.3481,38.298,38.5328,88707496.0],["2017-11-09",38.5328,39.0546,37.5023,38.6893,83535285.0],["2017-11-10",38.6893,39.7068,37.9914,38.011,92572065.0],["2017-11-13",38.011,41.81342697143555,37.6132,41.8134,186942633.0],["2017-11-14",41.8134,44.8658,41.81342697143555,43.2613,174143001.0],["2017-11-15",43.2613,43.9266,40.5155,41.0895,153351318.0],["2017-11-16",41.0895,45.1854,41.0894660949707,43.9462,161494492.0],["2017-11-17",43.9462,46.1115,43.1113,43.7962,160174912.0],["2017-11-20",43.7962,45.82453918457031,43.79615020751953,45.8245,141628417.0],["2017-11-21",45.8245,46.0528,44.481,45.7789,107522812.0],["2017-11-22",45.7789,48.7595,44.9375,46.4246,158411991.0],["2017-11-23",46.4246,46.42457962036133,43.0657,43.5809,128874933.0],["2017-11-24",43.5809,43.8875,41.0895,41.246,107751846.0],["2017-11-27",41.246,42.1265,39.7263,40.1438,88360165.0],["2017-11-28",40.1438,44.1614,40.14375686645508,43.6983,121460415.0],["2017-11-29",43.6983,44.9114,42.27,43.7505,110540142.0],["2017-11-30",43.7505,43.750492095947266,42.0743,42.9548,73752259.0],["2017-12-01",42.9548,45.5245,42.2635,44.8332,104634097.0],["2017-12-04",44.8332,44.9701,43.2809,44.207,80270565.0],["2017-12-05",44.207,44.20704650878906,40.1111,40.9655,120627726.0],["2017-12-06",40.9655,42.0808,39.6546,41.7417,95220877.0],["2017-12-07",41.7417,41.74167251586914,39.8568,39.8894,69653085.0],["2017-12-08",39.8894,40.9329,39.4589,39.4589,66000210.0],["2017-12-11",39.4589,41.0895,39.1393,40.522,84276918.0],["2017-12-12",40.522,41.2134,40.1503,40.3655,65210403.0],["2017-12-13",40.3655,40.6916,39.9155,40.672,49675653.0],["2017-12-14",40.672,40.67204666137695,39.4328,39.6481,64549009.0],["2017-12-15",39.6481,40.9916,39.648075103759766,39.9155,65770482.0],["2017-12-18",39.9155,40.9982,38.2067,38.3045,83232727.0],["2017-12-19",38.3045,38.9828,38.1545,38.9241,45984601.0],["2017-12-20",38.9241,40.4699,38.4154,40.1111,70170480.0],["2017-12-21",40.1111,40.7242,39.6872,40.3003,57848683.0],["2017-12-22",40.3003,41.0177,40.059,40.2807,40358172.0],["2017-12-25",40.2807,40.6199,39.0546,40.3851,56518603.0],["2017-12-26",40.3851,40.4242,39.7198,40.0329,30898143.0],["2017-12-27",40.0329,40.3329,38.8393,38.898,46367724.0],["2017-12-28",38.898,39.3611,38.2393,38.3632,40173072.0],["2017-12-29",38.3632,39.2567,38.36321258544922,38.5719,27168130.0],["2018-01-02",38.5719,39.6807,38.4154,39.5046,49785589.0],["2018-01-03",39.5046,40.8286,39.2437,40.4372,64375462.0],["2018-01-04",40.4372,41.4677,40.1829,41.0503,60220771.0],["2018-01-05",41.0503,41.4547,40.3068,40.4046,44710765.0],["2018-01-08",40.4046,40.5677,39.2698,39.9546,43844379.0],["2018-01-09",39.9546,40.4242,39.5763,40.1307,36077854.0],["2018-01-10",40.1307,40.2938,38.9176,39.3741,42425575.0],["2018-01-11",39.3741,43.313514709472656,38.9306,43.3135,136168977.0],["2018-01-12",43.3135,43.9592,42.1982,42.2765,91163967.0],["2018-01-15",42.2765,43.2092,41.6569,42.4004,77970967.0],["2018-01-16",42.4004,43.3461,42.3743,43.1309,72551635.0],["2018-01-17",43.1309,43.130897521972656,39.185,40.1438,99823611.0],["2018-01-18",40.1438,40.7047,39.7068,40.0264,38957823.0],["2018-01-19",40.0264,40.6916,39.7263,40.2155,33546088.0],["2018-01-22",40.2155,41.0047,38.4871,40.3916,48135097.0],["2018-01-23",40.3916,40.9329,40.0459,40.1242,33318405.0],["2018-01-24",40.1242,40.8873,39.2502,40.796,60293512.0],["2018-01-25",40.796,40.8938,39.6546,39.7524,53648566.0],["2018-01-26",39.7524,40.1046,39.0089,39.2698,39425914.0],["2018-01-29",39.2698,39.9872,38.6111,39.1915,41127348.0],["2018-01-30",39.1915,39.6546,38.8132,39.198,26419975.0],["2018-01-31",39.198,39.19804382324219,35.6109,35.8457,84535653.0],["2018-02-01",35.8457,36.3218,33.6934,34.1825,58377618.0],["2018-02-02",34.1825,35.063,33.4781,34.4043,41679919.0],["2018-02-05",34.4043,34.404266357421875,32.9368,33.3216,33628426.0],["2018-02-06",33.3216,33.321598052978516,30.1975,30.3214,74513313.0],["2018-02-07",30.3214,31.4367,29.9236,30.5497,49509610.0],["2018-02-08",30.5497,32.7411,30.5496883392334,31.978,52804201.0],["2018-02-09",31.978,32.1411,30.3084,30.928,48360171.0],["2018-02-12",30.928,33.0542,30.927978515625,32.4672,50092384.0],["2018-02-13",32.4672,33.0803,32.2846,32.5389,38010762.0],["2018-02-14",32.5389,32.8781,32.4542,32.5781,23395501.0],["2018-02-22",32.5781,35.4609,32.57807922363281,35.0239,56622859.0],["2018-02-23",35.0239,35.1282,34.2477,34.763,35583205.0],["2018-02-26",34.763,36.4979,34.76298904418945,35.5587,61994827.0],["2018-02-27",35.5587,36.6348,35.558692932128906,35.9305,47329852.0],["2018-02-28",35.9305,36.6544,35.6891,35.9957,43905598.0],["2018-03-01",35.9957,37.3392,35.5456,37.0262,64855725.0],["2018-03-02",37.0262,37.2871,36.2435,36.2435,40900089.0],["2018-03-05",36.2435,37.1501,36.24351119995117,36.837,43190560.0],["2018-03-06",36.837,39.1002,36.837,37.8414,81711675.0],["2018-03-07",37.8414,38.148,37.2414,37.5806,42558064.0],["2018-03-08",37.5806,38.1349,36.9088,37.3001,40884526.0],["2018-03-09",37.3001,38.3763,37.0066,37.9067,52314898.0],["2018-03-12",37.9067,40.6329,37.90666198730469,39.3937,82262254.0],["2018-03-13",39.3937,40.5416,38.8132,39.785,71839668.0],["2018-03-14",39.785,41.533,39.2307,40.4372,88848658.0],["2018-03-15",40.4372,40.6786,39.0937,40.3394,65757655.0],["2018-03-16",40.3394,41.3243,40.0329,40.1111,54688569.0],["2018-03-19",40.1111,41.4938,39.922,41.1221,72425916.0],["2018-03-20",41.1221,41.122074127197266,39.8372,40.1698,53148366.0],["2018-03-21",40.1698,40.496,38.4284,38.4741,67185930.0],["2018-03-22",38.4741,38.9698,38.2132,38.4023,43407391.0],["2018-03-23",38.4023,38.402347564697266,34.7826,35.363,87610393.0],["2018-03-26",35.363,37.3001,34.763,37.2414,72116989.0],["2018-03-27",37.2414,39.322,37.24140167236328,39.1459,76238230.0],["2018-03-28",39.1459,39.1458740234375,38.2589,38.4741,41423749.0],["2018-03-29",38.4741,39.5242,37.7958,38.5393,45247879.0],["2018-03-30",38.5393,39.9872,38.539310455322266,39.6742,61219840.0],["2018-04-02",39.6742,40.5677,39.2633,39.6089,61106755.0],["2018-04-03",39.6089,39.608943939208984,38.2849,38.6567,44730499.0],["2018-04-04",38.6567,38.9176,37.0979,37.2284,59547763.0],["2018-04-09",37.2284,37.8023,36.3218,37.3588,37420510.0],["2018-04-10",37.3588,37.8284,36.7914,37.8023,38953785.0],["2018-04-11",37.8023,38.3828,37.6327,37.8219,31977597.0],["2018-04-12",37.8219,37.9588,36.8892,37.0001,30765082.0],["2018-04-13",37.0001,37.9719,37.00008773803711,37.1371,30168780.0],["2018-04-16",37.1371,37.3719,36.5435,37.2545,28738660.0],["2018-04-17",37.2545,37.7958,35.1543,35.7478,50686566.0],["2018-04-18",35.7478,37.6197,35.2195,37.3392,55680381.0],["2018-04-19",37.3392,38.6111,37.1762,37.698,56848305.0],["2018-04-20",37.698,38.0241,36.4457,36.6348,43388088.0],["2018-04-23",36.6348,38.4219,36.634849548339844,38.011,59878851.0],["2018-04-24",38.011,38.011009216308594,35.8718,37.5088,70681882.0],["2018-04-25",37.5088,37.9458,36.9153,37.5479,47128305.0],["2018-04-26",37.5479,37.54794692993164,35.7935,35.8391,55734154.0],["2018-04-27",35.8391,36.3218,33.7586,34.4238,52690078.0],["2018-05-02",34.4238,35.1348,34.4238395690918,34.763,24697788.0],["2018-05-03",34.763,35.5326,33.889,35.3304,34278687.0],["2018-05-04",35.3304,36.0479,35.3043,35.35,28178109.0],["2018-05-07",35.35,36.374,35.34998321533203,36.1653,35608176.0],["2018-05-08",36.1653,36.8175,35.9109,36.7653,37768645.0],["2018-05-09",36.7653,36.765289306640625,36.1261,36.3283,28895433.0],["2018-05-10",36.3283,36.5892,36.087,36.4,23409024.0],["2018-05-11",36.4,36.7066,36.1326,36.1326,21783345.0],["2018-05-14",36.1326,38.5665,36.13264465332031,37.6256,66507013.0],["2018-05-15",37.6256,38.0177,36.5573,37.7433,41643393.0],["2018-05-16",37.7433,37.743255615234375,36.9984,37.2434,27631685.0],["2018-05-17",37.2434,37.8021,36.871,37.018,26153564.0],["2018-05-18",37.018,37.3022,35.7831,36.4201,35258801.0],["2018-05-21",36.4201,37.4884,36.42013168334961,37.2238,33961628.0],["2018-05-22",37.2238,37.41,36.7044,37.1454,21617068.0],["2018-05-23",37.1454,37.1846,36.6064,36.6554,23004927.0],["2018-05-24",36.6554,36.9984,36.4789,36.5083,17397135.0],["2018-05-25",36.5083,36.7828,35.391,35.6851,30093633.0],["2018-05-28",35.6851,36.3613,35.1852,35.9497,21184637.0],["2018-05-29",35.9497,36.4103,35.7243,35.8321,16731669.0],["2018-05-30",35.8321,35.83208084106445,34.0777,34.1855,29896594.0],["2018-05-31",34.1855,35.8223,34.18553161621094,35.489,31555478.0],["2018-06-01",35.489,38.4979,35.1068,36.9004,65259064.0],["2018-06-04",36.9004,37.6158,36.577,36.9592,34570214.0],["2018-06-05",36.9592,37.4884,36.7534,37.4296,37311997.0],["2018-06-06",37.4296,37.6943,36.9298,37.1454,28799472.0],["2018-06-07",37.1454,37.2924,36.2633,36.4005,28932912.0],["2018-06-08",36.4005,36.40053176879883,35.4302,35.7439,26820593.0],["2018-06-11",35.7439,36.0673,35.3518,35.5969,17453934.0],["2018-06-12",35.5969,36.0673,35.1068,36.0575,20359209.0],["2018-06-13",36.0575,36.05750274658203,34.8912,34.9206,23480840.0],["2018-06-14",34.9206,35.5283,34.8128,34.901,16146778.0],["2018-06-15",34.901,35.2734,34.5776,34.803,19978749.0],["2018-06-19",34.803,34.80298614501953,31.323667526245117,31.3237,57627485.0],["2018-06-20",31.3237,31.8137,29.7751,31.3629,51285273.0],["2018-06-21",31.3629,31.5295,29.8927,29.9025,36686187.0],["2018-06-22",29.9025,30.471,28.9616,30.2358,27394222.0],["2018-06-25",30.2358,30.765,29.7849,29.7947,22204661.0],["2018-06-26",29.7947,30.9708,28.9126,30.6768,34356127.0],["2018-06-27",30.6768,30.7062,29.9711,30.1574,22300327.0],["2018-06-28",30.1574,30.7454,29.6771,29.7653,21019641.0],["2018-06-29",29.7653,31.5099,29.765321731567383,31.4315,39071216.0],["2018-07-02",31.4315,32.1469,30.6278,31.2453,36612107.0],["2018-07-03",31.2453,32.7154,30.8924,32.1959,43448157.0],["2018-07-04",32.1959,32.2548,31.2159,31.3041,28405865.0],["2018-07-05",31.3041,31.5197,30.1574,30.2358,25102585.0],["2018-07-06",30.2358,31.2943,29.8927,30.422,29964171.0],["2018-07-09",30.422,31.4609,30.421985626220703,31.3139,28575036.0],["2018-07-10",31.3139,31.4511,30.9512,31.3825,22100138.0],["2018-07-11",31.3825,31.38247299194336,30.2456,30.5984,25348456.0],["2018-07-12",30.5984,32.343,30.598400115966797,31.9607,47215603.0],["2018-07-13",31.9607,32.1077,31.6471,31.9901,25227005.0],["2018-07-16",31.9901,32.4802,31.7157,31.9705,20469632.0],["2018-07-17",31.9705,32.1371,31.01,31.5001,26315004.0],["2018-07-18",31.5001,31.7353,31.0198,31.0688,20335317.0],["2018-07-19",31.0688,31.2159,30.2848,30.4024,22846388.0],["2018-07-20",30.4024,31.1669,30.2456,30.9806,23901516.0],["2018-07-23",30.9806,31.8333,30.7258,31.7549,31275222.0],["2018-07-24",31.7549,32.4998,31.5785,32.245,44011975.0],["2018-07-25",32.245,32.882,31.8333,32.0293,33643604.0],["2018-07-26",32.0293,32.2352,31.3923,31.6569,22235128.0],["2018-07-27",31.6569,31.8431,31.1963,31.3629,16051150.0],["2018-07-30",31.3629,31.9901,31.1571,31.5883,24512613.0],["2018-07-31",31.5883,31.58829116821289,30.4318,30.7846,22328766.0],["2018-08-01",30.7846,31.4609,30.4808,30.5004,18830252.0],["2018-08-02",30.5004,30.569,28.4226,29.2949,38263763.0],["2018-08-03",29.2949,29.3537,28.4324,28.55,20089574.0],["2018-08-06",28.55,28.55001449584961,26.7368,27.0603,32513799.0],["2018-08-07",27.0603,27.68753433227539,26.3938,27.6875,35870231.0],["2018-08-08",27.6875,27.68753433227539,26.5702,26.5996,24807891.0],["2018-08-09",26.5996,28.55,26.5604,27.8836,43360198.0],["2018-08-10",27.8836,29.7065,27.7463,29.4713,55764369.0],["2018-08-13",29.4713,30.275,28.8146,30.128,51939642.0],["2018-08-14",30.128,30.127962112426758,29.3635,29.5203,30312234.0],["2018-08-15",29.5203,29.6477,28.7068,28.8244,33001909.0],["2018-08-16",28.8244,29.3537,28.1678,28.7852,28662716.0],["2018-08-17",28.7852,29.2949,28.0404,28.2266,23977820.0],["2018-08-20",28.2266,28.912649154663086,27.7365,28.9126,23359368.0],["2018-08-21",28.9126,29.5889,28.7852,29.3047,31167470.0],["2018-08-22",29.3047,29.304683685302734,27.9424,28.2462,30332184.0],["2018-08-23",28.2462,28.9911,28.1776,28.6186,24901507.0],["2018-08-24",28.6186,29.1969,28.4912,28.5794,24356362.0],["2018-08-27",28.5794,29.5987,28.579416275024414,29.5889,36289824.0],["2018-08-28",29.5889,29.9907,29.1675,29.3439,28090590.0],["2018-08-29",29.3439,31.7059,29.1773,31.2649,81350373.0],["2018-08-30",31.2649,31.6373,30.8826,31.3825,54531419.0],["2018-08-31",31.3825,31.38247299194336,30.2652,30.6278,42554744.0],["2018-09-03",30.6278,30.9708,29.8437,30.9218,32324225.0],["2018-09-04",30.9218,31.5099,30.2848,31.2061,38627926.0],["2018-09-05",31.2061,31.6079,30.5494,30.6082,37515414.0],["2018-09-06",30.6082,31.4511,30.2946,31.0002,39076032.0],["2018-09-07",31.0002,31.6961,29.8927,30.2554,45992317.0],["2018-09-10",30.2554,30.255373001098633,28.3344,28.5402,38945549.0],["2018-09-11",28.5402,29.1773,28.3246,28.8244,19381592.0],["2018-09-12",28.8244,29.1871,28.5108,28.6382,17630696.0],["2018-09-13",28.6382,29.3733,28.3638,29.1087,21815048.0],["2018-09-14",29.1087,29.6967,28.8244,28.8636,25175921.0],["2018-09-17",28.8636,29.2361,28.3344,29.0793,24977151.0],["2018-09-18",29.0793,29.2361,28.4128,29.1675,28296784.0],["2018-09-19",29.1675,29.8535,28.8244,29.6967,33386281.0],["2018-09-20",29.6967,29.9613,29.3047,29.3439,19983159.0],["2018-09-21",29.3439,29.7555,29.0793,29.5007,27830287.0],["2018-09-25",29.5007,29.500701904296875,27.5503,28.354,39462677.0],["2018-09-26",28.354,28.795,28.256,28.3834,25282966.0],["2018-09-27",28.3834,28.7656,27.6679,27.7071,26062720.0],["2018-09-28",27.7071,28.0796,27.6483,28.0012,21198327.0],["2018-10-08",28.0012,28.001163482666016,26.4624,26.5016,27025290.0],["2018-10-09",26.5016,26.9721,26.4428,26.6094,14831419.0],["2018-10-10",26.6094,26.8055,25.6391,26.3644,21632270.0],["2018-10-11",26.3644,26.364410400390625,23.727970123291016,23.728,42674642.0],["2018-10-12",23.728,23.727970123291016,21.3954,22.6499,56812692.0],["2018-10-15",22.6499,22.9831,22.003,22.1108,33202799.0],["2018-10-16",22.1108,22.110824584960938,19.8958,19.8958,66844435.0],["2018-10-17",19.8958,20.8269,19.4058,20.5133,65912367.0],["2018-10-18",20.5133,20.8269,20.0134,20.3663,43143250.0],["2018-10-19",20.3663,21.1209,19.9448,20.9543,47374606.0],["2018-10-22",20.9543,23.05171012878418,20.954317092895508,23.0517,70306229.0],["2018-10-23",23.0517,23.6006,22.4735,22.8263,56517895.0],["2018-10-24",22.8263,22.8262939453125,21.905,22.3166,40099071.0],["2018-10-25",22.3166,22.3166446685791,20.8759,21.758,38514293.0],["2018-10-26",21.758,22.3166,21.6404,21.758,24442818.0],["2018-10-29",21.758,22.15,21.366,21.513,23127633.0],["2018-10-30",21.513,22.1304,20.5819,21.7972,32479613.0],["2018-10-31",21.7972,22.3264,21.797195434570312,22.1206,27817595.0],["2018-11-01",22.1206,24.3356,22.12062644958496,23.8554,113222664.0],["2018-11-02",23.8554,24.4434,23.855384826660156,24.2572,85645606.0],["2018-11-05",24.2572,24.8649,23.9142,24.4336,57192420.0],["2018-11-06",24.4336,24.433637619018555,23.1105,23.7182,46382116.0],["2018-11-07",23.7182,24.1592,23.4535,23.4829,31458552.0],["2018-11-08",23.4829,23.7672,23.1791,23.2477,28091389.0],["2018-11-09",23.2477,23.5222,23.0419,23.2673,20027801.0],["2018-11-12",23.2673,23.8946,22.9145,23.8358,30278583.0],["2018-11-13",23.8358,24.2474,23.3751,24.0122,36741091.0],["2018-11-14",24.0122,24.2572,23.7672,23.8064,28396350.0],["2018-11-15",23.8064,25.1491,23.80638313293457,24.8845,57415995.0],["2018-11-16",24.8845,25.3843,24.4728,25.0021,52990413.0],["2018-11-19",25.0021,25.2765,24.414,24.9237,41146195.0],["2018-11-20",24.9237,25.6195,24.2082,24.2572,49665427.0],["2018-11-21",24.2572,24.4434,23.63,24.4042,28451352.0],["2018-11-22",24.4042,25.5607,24.404233932495117,25.2863,55591626.0],["2018-11-23",25.2863,25.28631591796875,23.8554,24.3062,44714324.0],["2018-11-26",24.3062,24.7473,23.9044,24.2572,21149021.0],["2018-11-27",24.2572,25.2177,24.257219314575195,24.6493,34545696.0],["2018-11-28",24.6493,24.7963,23.973,24.5904,28464322.0],["2018-11-29",24.5904,25.0315,23.973,23.9926,25767067.0],["2018-11-30",23.9926,24.1592,23.4633,24.1298,22564770.0],["2018-12-03",24.1298,25.2863,24.129810333251953,24.8453,34439448.0],["2018-12-04",24.8453,24.9825,24.4826,24.7963,25421737.0],["2018-12-05",24.7963,24.9041,24.3062,24.6983,20517220.0],["2018-12-06",24.6983,24.698261260986328,23.9632,24.0122,22564720.0],["2018-12-07",24.0122,24.365,23.924,23.9926,11648738.0],["2018-12-10",23.9926,24.1592,23.532,23.8358,13411848.0],["2018-12-11",23.8358,24.1004,23.728,23.9534,10371234.0],["2018-12-12",23.9534,24.071,23.8064,23.8358,10826642.0],["2018-12-13",23.8358,24.2866,23.83578109741211,24.169,19277032.0],["2018-12-14",24.169,25.2373,24.0122,24.2474,53368007.0],["2018-12-17",24.2474,24.463,23.6202,24.0514,24623340.0],["2018-12-18",24.0514,24.2866,23.6692,24.0808,17736931.0],["2018-12-19",24.0808,24.1396,23.5516,23.5712,15214645.0],["2018-12-20",23.5712,23.6986,22.6597,23.1105,25787234.0],["2018-12-21",23.1105,23.1301,22.5225,22.7871,19689011.0],["2018-12-24",22.7871,23.4045,22.5911,23.2575,17096076.0],["2018-12-25",23.2575,23.433944702148438,22.5911,23.4339,20926235.0],["2018-12-26",23.4339,23.9828,23.3555,23.4732,18585740.0],["2018-12-27",23.4732,24.6101,23.47315216064453,23.9338,42540534.0],["2018-12-28",23.9338,24.5022,23.93379020690918,24.1494,23586480.0],["2019-01-02",24.1494,24.8453,24.12,24.5415,32894190.0],["2019-01-03",24.5415,25.3353,24.3846,24.9335,41748458.0],["2019-01-04",24.9335,26.9133,24.512,26.5898,68481699.0],["2019-01-07",26.5898,28.9911,26.589834213256836,28.6872,81114177.0],["2019-01-08",28.6872,29.2851,28.0306,28.4422,57752434.0],["2019-01-09",28.4422,29.0009,28.1286,28.4128,46291799.0],["2019-01-10",28.4128,29.6771,28.1482,28.6774,52383143.0],["2019-01-11",28.6774,29.1871,27.9326,28.3932,45825202.0],["2019-01-14",28.3932,29.0499,28.3344,28.55,27556902.0],["2019-01-15",28.55,28.795,27.7365,28.5696,42017934.0],["2019-01-16",28.5696,29.5791,28.1286,28.2168,52064865.0],["2019-01-17",28.2168,28.21678352355957,27.1583,27.2955,46366608.0],["2019-01-18",27.2955,27.7855,27.0897,27.5699,30546454.0],["2019-01-21",27.5699,28.3932,27.5307,27.8836,29891527.0],["2019-01-22",27.8836,28.305,27.3641,27.5993,21904519.0],["2019-01-23",27.5993,27.9522,27.2367,27.8149,19320703.0],["2019-01-24",27.8149,28.3442,27.2661,28.207,43413500.0],["2019-01-25",28.207,28.2756,27.4915,27.6385,31385296.0],["2019-01-28",27.6385,28.9617,27.638532638549805,28.2756,42267583.0],["2019-01-29",28.2756,28.5598,27.6287,28.3736,24975935.0],["2019-01-30",28.3736,28.37359619140625,25.5803,25.8744,56227966.0],["2019-01-31",25.8744,27.2955,25.874370574951172,26.7466,46567153.0],["2019-02-01",26.7466,27.9522,26.74664878845215,27.9326,29784622.0],["2019-02-11",27.9326,28.9617,27.932558059692383,28.7068,33386289.0],["2019-02-12",28.7068,29.2753,28.6186,28.7754,34198771.0],["2019-02-13",28.7754,30.4612,28.775434494018555,30.2848,65381688.0],["2019-02-14",30.2848,30.3534,29.5497,29.8535,42319086.0],["2019-02-15",29.8535,30.177,29.4811,29.5595,30399791.0],["2019-02-18",29.5595,30.7552,29.559505462646484,30.7356,49523409.0],["2019-02-19",30.7356,30.9316,29.7653,30.1574,57675817.0],["2019-02-20",30.1574,30.1868,29.1283,29.7653,40137205.0],["2019-02-21",29.7653,30.2652,29.2851,29.4419,44227664.0],["2019-02-22",29.4419,30.2848,29.1283,30.079,48050037.0],["2019-02-25",30.079,32.9996,30.078950881958008,32.49,100029366.0],["2019-02-26",32.49,35.7439,31.9509,35.3518,133319918.0],["2019-02-27",35.3518,38.3509,34.6952,36.0281,142704066.0],["2019-02-28",36.0281,36.028099060058594,34.509,34.999,63083153.0],["2019-03-01",34.999,35.4596,34.2051,35.1166,54181635.0],["2019-03-04",35.1166,37.2434,35.116615295410156,36.1359,95258165.0],["2019-03-05",36.1359,38.2137,35.7635,38.0765,100839324.0],["2019-03-06",38.0765,38.792,36.6554,37.4884,90558605.0],["2019-03-07",37.4884,38.6939,36.5573,37.2336,99160241.0],["2019-03-08",37.2336,39.9583,35.1362,37.0964,137901785.0],["2019-03-11",37.0964,39.184,37.096397399902344,38.6645,99323200.0],["2019-03-12",38.6645,39.0958,37.6158,38.4097,116410507.0],["2019-03-13",38.4097,38.40971374511719,35.1852,35.7537,116087712.0],["2019-03-14",35.7537,35.75366973876953,34.2247,35.1068,71219095.0],["2019-03-15",35.1068,35.8321,34.9892,35.2832,43900287.0],["2019-03-18",35.2832,35.6753,34.0679,35.5675,59309028.0],["2019-03-19",35.5675,37.0964,35.56745529174805,36.4789,65750332.0],["2019-03-20",36.4789,36.8514,35.293,36.0869,50319282.0],["2019-03-21",36.0869,36.4103,35.6459,36.1457,45558373.0],["2019-03-22",36.1457,36.14570617675781,34.999,35.6851,39828471.0],["2019-03-25",35.6851,36.2045,34.6462,35.2146,44394456.0],["2019-03-26",35.2146,35.6655,34.3031,34.46,39142717.0],["2019-03-27",34.46,34.95,33.5289,34.1463,35841715.0],["2019-03-28",34.1463,35.3812,33.7151,34.4894,41461883.0],["2019-03-29",34.4894,35.7341,33.8817,35.5675,49652627.0],["2019-04-01",35.5675,36.7534,35.56745529174805,36.6455,58393964.0],["2019-04-02",36.6455,38.0275,36.2437,37.0768,79523721.0],["2019-04-03",37.0768,37.07680130004883,36.1359,36.6652,44012729.0],["2019-04-04",36.6652,37.5962,36.3907,36.5574,46380396.0],["2019-04-08",36.5574,36.822,34.9794,35.4498,58709317.0],["2019-04-09",35.4498,36.0477,34.999,35.4792,28656749.0],["2019-04-10",35.4792,35.9105,35.1656,35.3028,30613112.0],["2019-04-11",35.3028,35.5576,34.3031,34.3129,40022957.0],["2019-04-12",34.3129,34.4698,33.8719,34.3325,25158762.0],["2019-04-15",34.3325,35.3812,33.9601,34.0189,31311858.0],["2019-04-16",34.0189,34.6462,33.176,34.558,38532248.0],["2019-04-17",34.558,34.8324,34.1855,34.2639,28382190.0],["2019-04-18",34.2639,34.8128,34.0679,34.4011,25232451.0],["2019-04-19",34.4011,34.6168,33.9111,34.3031,25465896.0],["2019-04-22",34.3031,34.3717,33.323,33.4015,30133318.0],["2019-04-23",33.4015,33.8719,33.0878,33.2348,23094752.0],["2019-04-24",33.2348,34.2835,32.9408,34.2639,37147033.0],["2019-04-25",34.2639,34.5482,32.6762,32.686,31404920.0],["2019-04-26",32.686,33.0094,32.3234,32.3332,25872122.0],["2019-05-06",32.3332,32.333160400390625,28.501,28.501,49093565.0],["2019-05-07",28.501,28.9126,28.2266,28.7754,23571488.0],["2019-05-08",28.7754,29.5595,27.9326,28.893,24983248.0],["2019-05-09",28.893,29.3537,28.4716,28.648,20121463.0],["2019-05-10",28.648,29.9417,27.9424,29.9123,43316369.0],["2019-05-13",29.9123,29.91234016418457,29.0499,29.2459,25006183.0],["2019-05-14",29.2459,29.6771,28.795,29.0499,19071437.0],["2019-05-15",29.0499,29.4027,28.893,29.2949,21571221.0],["2019-05-16",29.2949,31.2453,29.1087,30.2848,42614854.0],["2019-05-17",30.2848,30.8532,29.1969,29.2361,31367838.0],["2019-05-20",29.2361,30.0397,28.9126,29.6869,23190316.0],["2019-05-21",29.6869,31.1473,29.5987,31.1473,46185551.0],["2019-05-22",31.1473,31.3335,30.2652,30.8238,37593650.0],["2019-05-23",30.8238,30.823822021484375,28.305,28.6578,55456941.0],["2019-05-24",28.6578,28.8636,28.0404,28.256,25632598.0],["2019-05-27",28.256,29.1087,28.2168,29.0597,29499067.0],["2019-05-28",29.0597,29.3635,28.7362,29.0695,24245434.0],["2019-05-29",29.0695,29.2361,28.6186,28.8734,15748958.0],["2019-05-30",28.8734,28.873443603515625,28.1286,28.3344,19025731.0],["2019-05-31",28.3344,28.9421,28.334392547607422,28.501,16463464.0],["2019-06-03",28.501,28.9126,28.354,28.5794,17229702.0],["2019-06-04",28.5794,28.8636,28.0306,28.2462,19427454.0],["2019-06-05",28.2462,28.844,28.246185302734375,28.5598,16267694.0],["2019-06-06",28.5598,28.6186,27.3641,27.5307,26990314.0],["2019-06-10",27.5307,28.0894,27.4425,28.0306,15832531.0],["2019-06-11",28.0306,29.0793,27.6385,28.9911,29580597.0],["2019-06-12",28.9911,29.2851,28.4814,28.5794,22110688.0],["2019-06-13",28.5794,28.9126,28.4128,28.8538,16932046.0],["2019-06-14",28.8538,28.9813,28.0306,28.06,17845805.0],["2019-06-17",28.06,28.697,28.0306,28.4226,13982074.0],["2019-06-18",28.4226,30.079,28.4226016998291,29.9809,58096916.0],["2019-06-19",29.9809,31.108,29.980947494506836,30.4514,59366377.0],["2019-06-20",30.4514,31.0786,30.0103,30.7062,37559550.0],["2019-06-21",30.7062,32.0293,30.70621109008789,31.8235,56199801.0],["2019-06-24",31.8235,31.9019,31.2159,31.3433,31245966.0],["2019-06-25",31.3433,31.6079,30.0398,30.7944,35582577.0],["2019-06-26",30.7944,33.3034,30.6964,32.5194,69275471.0],["2019-06-27",32.5194,33.3034,32.3626,32.9898,50872318.0],["2019-06-28",32.9898,32.98981857299805,32.1469,32.5782,32963237.0],["2019-07-01",32.5782,34.6462,32.57818603515625,34.1757,56715319.0],["2019-07-02",34.1757,34.558,33.8817,34.1365,32434803.0],["2019-07-03",34.1365,34.136531829833984,33.2741,33.4701,32295335.0],["2019-07-04",33.4701,34.1169,33.029,33.2446,27879605.0],["2019-07-05",33.2446,33.9895,33.0976,33.5877,24806648.0],["2019-07-08",33.5877,33.8817,32.343,32.7154,34177661.0],["2019-07-09",32.7154,32.9898,32.1175,32.7154,21897224.0],["2019-07-10",32.7154,33.0976,32.1959,32.343,18606339.0],["2019-07-11",32.343,32.9114,31.9313,32.1273,23985604.0],["2019-07-12",32.1273,32.6566,31.8627,32.3332,17883368.0],["2019-07-15",32.3332,33.3819,31.3531,33.1172,37711414.0],["2019-07-16",33.1172,33.2054,32.6762,32.9114,18387466.0],["2019-07-17",32.9114,33.3427,32.735,33.1564,32072522.0],["2019-07-18",33.1564,33.15644073486328,31.3531,31.3727,41278560.0],["2019-07-19",31.3727,31.9705,31.3629,31.6079,20744246.0],["2019-07-22",31.6079,32.8918,30.716,31.9803,30494756.0],["2019-07-23",31.9803,32.4312,31.4315,32.0489,22027563.0],["2019-07-24",32.0489,33.2054,32.048927307128906,32.98,37196943.0],["2019-07-25",32.98,33.1956,32.5782,32.9114,28819900.0],["2019-07-26",32.9114,33.4505,32.7448,33.1466,24916970.0],["2019-07-29",33.1466,33.2446,32.1665,32.5096,29150497.0],["2019-07-30",32.5096,32.98,32.2058,32.343,24735115.0],["2019-07-31",32.343,32.6174,31.9999,32.1959,17337286.0],["2019-08-01",32.1959,32.195945739746094,31.5001,31.8137,20251600.0],["2019-08-02",31.8137,31.813709259033203,30.7258,31.3433,24894173.0],["2019-08-05",31.3433,31.8333,30.961,30.9806,19776331.0],["2019-08-06",30.9806,30.980636596679688,28.8244,29.8143,39303541.0],["2019-08-07",29.8143,30.0495,29.3145,29.3243,20363521.0],["2019-08-08",29.3243,29.8633,29.324283599853516,29.6771,14240214.0],["2019-08-09",29.6771,29.9711,28.9421,29.0205,21335936.0],["2019-08-12",29.0205,30.275,29.0107,30.275,24685587.0],["2019-08-13",30.275,30.27497100830078,29.6085,29.9221,13828716.0],["2019-08-14",29.9221,30.9904,29.92214012145996,30.2946,24949097.0],["2019-08-15",30.2946,30.7748,29.2557,30.5788,24182853.0],["2019-08-16",30.5788,31.9117,30.5396,31.4707,43815743.0],["2019-08-19",31.4707,32.686,31.47068214416504,32.4116,44834262.0],["2019-08-20",32.4116,32.9114,32.0489,32.1077,28886649.0],["2019-08-21",32.1077,32.4018,31.8039,32.3332,22470815.0],["2019-08-22",32.3332,32.784,31.4119,31.7255,38324630.0],["2019-08-23",31.7255,32.0881,31.4119,31.4805,21234283.0],["2019-08-26",31.4805,31.4805,30.52,31.2943,27200945.0],["2019-08-27",31.2943,33.3133,31.294265747070312,33.225,76445052.0],["2019-08-28",33.225,33.4799,32.9898,33.1564,44772316.0],["2019-08-29",33.1564,33.4211,32.735,32.7644,32593573.0],["2019-08-30",32.7644,33.6563,32.1273,32.245,46167599.0],["2019-09-02",32.245,33.4995,31.9705,33.3231,43686705.0],["2019-09-03",33.3231,33.5779,32.9604,33.2544,31885411.0],["2019-09-04",33.2544,33.9895,33.127,33.6661,42036190.0],["2019-09-05",33.6661,34.8814,33.5387,34.0581,72145275.0],["2019-09-06",34.0581,34.7442,33.5681,34.0679,41279081.0],["2019-09-09",34.0679,35.3518,34.06791687011719,35.2832,62661704.0],["2019-09-10",35.2832,35.28322982788086,34.2639,34.4894,48041986.0],["2019-09-11",34.4894,34.7932,33.6857,33.7347,37402210.0],["2019-09-12",33.7347,34.2639,33.5289,33.8915,27503367.0],["2019-09-16",33.8915,34.4404,33.891510009765625,34.0385,25966911.0],["2019-09-17",34.0385,34.038516998291016,32.4018,32.7056,49933481.0],["2019-09-18",32.7056,32.9016,32.4704,32.686,21711467.0],["2019-09-19",32.686,33.0878,32.5978,33.078,22867161.0],["2019-09-20",33.078,33.3819,32.7644,33.176,26133476.0],["2019-09-23",33.176,33.2838,32.4018,32.8526,26114920.0],["2019-09-24",32.8526,34.1071,32.7252,33.8719,49061900.0],["2019-09-25",33.8719,33.87190628051758,32.7546,32.9604,30076113.0],["2019-09-26",32.9604,33.1466,31.6569,31.7941,31730080.0],["2019-09-27",31.7941,32.4214,31.794111251831055,31.9901,17337333.0],["2019-09-30",31.9901,32.0489,31.225658416748047,31.2257,20763330.0],["2019-10-08",31.2257,31.225658416748047,30.2652,30.3926,33378196.0],["2019-10-09",30.3926,31.0296,29.9809,30.9218,19720966.0],["2019-10-10",30.9218,33.6759,30.921829223632812,33.3035,61602985.0],["2019-10-11",33.3035,33.6661,33.0486,33.2054,42885989.0],["2019-10-14",33.2054,34.0777,33.0584,33.2642,33838552.0],["2019-10-15",33.2642,33.26424789428711,32.3724,32.4802,25747019.0],["2019-10-16",32.4802,35.3616,32.48017120361328,34.3227,87005717.0],["2019-10-17",34.3227,34.7638,34.1659,34.4992,41668596.0],["2019-10-18",34.4992,34.6462,33.7935,34.0777,35870999.0],["2019-10-21",34.0777,34.4807,33.4683,34.0777,35514379.0],["2019-10-22",34.0777,34.2448,33.5371,34.2252,34443904.0],["2019-10-23",34.2252,34.225154876708984,33.2816,33.3209,31901497.0],["2019-10-24",33.3209,33.9106,33.0653,33.832,32547667.0],["2019-10-25",33.832,33.8713,32.1512,32.741,58320084.0],["2019-10-28",32.741,33.6354,32.7311,33.6157,46125995.0],["2019-10-29",33.6157,33.61574935913086,32.4362,32.4461,37351999.0],["2019-10-30",32.4461,32.7016,32.0431,32.4559,18172756.0],["2019-10-31",32.4559,32.7704,32.3478,32.5247,17303073.0],["2019-11-01",32.5247,33.2029,32.4854,32.9474,23709365.0],["2019-11-04",32.9474,33.4683,32.7803,33.1046,24541742.0],["2019-11-05",33.1046,33.6059,33.026,33.4487,27418144.0],["2019-11-06",33.4487,33.44865417480469,32.7213,32.8589,21821504.0],["2019-11-07",32.8589,33.1833,32.6525,32.908,14557565.0],["2019-11-08",32.908,34.4611,32.90804672241211,33.9106,63071250.0],["2019-11-11",33.9106,34.0777,33.025997161865234,33.026,38741669.0],["2019-11-12",33.026,33.0751,31.9448,32.4657,30858648.0],["2019-11-13",32.4657,32.6623,32.0922,32.5051,17036335.0],["2019-11-14",32.5051,33.3897,32.50505065917969,33.2619,28149012.0],["2019-11-15",33.2619,33.2816,32.1414,32.2298,29449863.0],["2019-11-18",32.2298,32.5345,32.1217,32.5247,18199058.0],["2019-11-19",32.5247,33.3897,32.2495,33.2914,31856898.0],["2019-11-20",33.2914,33.5175,32.682,32.7999,24013570.0],["2019-11-21",32.7999,33.1243,32.3478,32.9277,16531069.0],["2019-11-22",32.9277,34.6085,32.8392,33.4978,74994302.0],["2019-11-25",33.4978,33.5863,32.0529,32.4363,46996928.0],["2019-11-26",32.4363,32.6525,32.22,32.6525,19945919.0],["2019-11-27",32.6525,32.8491,32.2888,32.6722,16813186.0],["2019-11-28",32.6722,32.8884,32.3183,32.4657,13693641.0],["2019-11-29",32.4657,32.6918,32.1709,32.3969,14013116.0],["2019-12-02",32.3969,32.8294,32.2986,32.3969,16788242.0],["2019-12-03",32.3969,32.39693069458008,31.532,32.1021,23267134.0],["2019-12-04",32.1021,32.10205841064453,31.3256,31.5025,30832613.0],["2019-12-05",31.5025,31.9251,31.473,31.8268,27614756.0],["2019-12-06",31.8268,31.8956,31.3354,31.8662,30028863.0],["2019-12-09",31.8662,32.1315,31.6794,31.9841,26051467.0],["2019-12-10",31.9841,32.1709,31.5221,32.161,27066633.0],["2019-12-11",32.161,32.7999,32.0431,32.0726,38172433.0],["2019-12-12",32.0726,32.072566986083984,31.532,31.6499,26755737.0],["2019-12-13",31.6499,32.2397,31.649919509887695,32.1414,31560360.0],["2019-12-16",32.1414,33.1636,32.1413688659668,33.0751,53286566.0],["2019-12-17",33.0751,33.5076,32.8491,33.1931,44289733.0],["2019-12-18",33.1931,33.7042,33.0751,33.2226,37956089.0],["2019-12-19",33.2226,33.6158,33.144,33.3602,28310687.0],["2019-12-20",33.3602,33.5371,32.8098,32.8589,28257474.0],["2019-12-23",32.8589,33.6256,32.4264,32.5051,32187917.0],["2019-12-24",32.5051,33.1538,32.4363,33.144,20960005.0],["2019-12-25",33.144,33.5764,33.026,33.4683,29974223.0],["2019-12-26",33.4683,35.2376,33.46831130981445,34.9329,94597170.0],["2019-12-27",34.9329,35.1393,33.714,33.714,59298820.0],["2019-12-30",33.714,34.0187,33.026,33.8713,34232805.0],["2019-12-31",33.8713,34.2546,33.6256,33.891,25080017.0],["2020-01-02",33.891,34.9329,33.89096450805664,34.4414,48843804.0],["2020-01-03",34.4414,34.6871,33.8418,34.0679,44019437.0],["2020-01-06",34.0679,36.9872,33.6256,36.0927,124336428.0],["2020-01-07",36.0927,36.191,35.5914,36.1222,49733045.0],["2020-01-08",36.1222,36.12218475341797,35.4145,35.4341,47125351.0],["2020-01-09",35.4341,36.2106,35.43414306640625,35.9158,46484015.0],["2020-01-10",35.9158,36.476,35.3948,35.6406,39585945.0],["2020-01-13",35.6406,36.6431,35.5816,36.3581,50102186.0],["2020-01-14",36.3581,36.5448,35.729,35.7782,37473692.0],["2020-01-15",35.7782,36.073,35.1884,35.6602,34319862.0],["2020-01-16",35.6602,36.132,35.5324,35.6995,32834088.0],["2020-01-17",35.6995,35.9354,35.2474,35.3457,31248738.0],["2020-01-20",35.3457,36.1025,35.0115,35.9944,41308943.0],["2020-01-21",35.9944,36.3188,35.3653,35.4145,34975462.0],["2020-01-22",35.4145,36.3483,35.1393,36.2303,50916222.0],["2020-01-23",36.2303,36.230308532714844,33.8123,34.5102,64073474.0],["2020-02-03",34.5102,34.51020050048828,31.129,31.4042,96516579.0],["2020-02-04",31.4042,34.549522399902344,31.40418815612793,34.5495,106696515.0],["2020-02-05",34.5495,38.0094,34.549522399902344,37.5376,159254243.0],["2020-02-06",37.5376,38.6974,37.1542,38.6286,130991689.0],["2020-02-07",38.6286,39.1201,37.4491,38.1961,107461310.0],["2020-02-10",38.1961,39.0218,37.4491,38.3534,84304345.0],["2020-02-11",38.3534,39.0021,37.0461,37.1837,83444074.0],["2020-02-12",37.1837,38.6778,36.9577,38.6286,104569399.0],["2020-02-13",38.6286,38.8252,37.5474,37.7637,74657952.0],["2020-02-14",37.7637,38.4714,37.4,37.7047,62518707.0],["2020-02-17",37.7047,38.9825,37.6457,38.8645,94927024.0],["2020-02-18",38.8645,39.8278,38.4615,39.3658,97061812.0],["2020-02-19",39.3658,39.365806579589844,37.9602,37.9996,84477867.0],["2020-02-20",37.9996,38.5991,37.4983,38.3436,61613714.0],["2020-02-21",38.3436,41.4987,38.34357833862305,40.6338,143469143.0],["2020-02-24",40.6338,42.4522,40.63376998901367,41.6757,115410150.0],["2020-02-25",41.6757,41.67566680908203,39.0611,41.2825,117799191.0],["2020-02-26",41.2825,41.28249740600586,38.7269,39.1004,91676891.0],["2020-02-27",39.1004,41.1154,38.4812,40.2898,91107585.0],["2020-02-28",40.2898,40.289756774902344,37.8423,37.9307,89772145.0],["2020-03-02",37.9307,40.5158,37.930747985839844,40.0833,87231419.0],["2020-03-03",40.0833,44.0936,40.08334732055664,43.0518,189305067.0],["2020-03-04",43.0518,43.6808,41.1645,42.521,125571756.0],["2020-03-05",42.521,43.9167,41.2628,42.0688,103100170.0],["2020-03-06",42.0688,42.06883239746094,40.7419,41.1351,68072673.0],["2020-03-09",41.1351,41.13505554199219,38.8842,39.0906,79926191.0],["2020-03-10",39.0906,40.4962,38.5303,40.4667,76148664.0],["2020-03-11",40.4667,41.0368,39.1004,39.2184,64119522.0],["2020-03-12",39.2184,39.21837615966797,37.2525,37.7833,67150790.0],["2020-03-13",37.7833,38.4714,35.385,37.685,66399489.0],["2020-03-16",37.685,37.9406,35.1983,35.4931,64556910.0],["2020-03-17",35.4931,36.3384,34.1072,35.67,57095986.0],["2020-03-18",35.67,36.8299,34.9525,35.0017,54368754.0],["2020-03-19",35.0017,36.191,34.294,35.8961,55883325.0],["2020-03-20",35.8961,36.5645,35.2867,35.7782,40904560.0],["2020-03-23",35.7782,35.778167724609375,33.7239,34.1564,46117065.0],["2020-03-24",34.1564,35.0803,33.9205,34.8837,39148528.0],["2020-03-25",34.8837,35.847,34.88371276855469,35.3653,41429443.0],["2020-03-26",35.3653,36.0141,34.8935,35.1982,35988085.0],["2020-03-27",35.1982,36.1713,35.1982421875,35.3752,47337090.0],["2020-03-30",35.3752,35.37516784667969,33.4487,33.9401,42592796.0],["2020-03-31",33.9401,34.5102,33.6551,33.8713,23055249.0],["2020-04-01",33.8713,34.5004,33.5175,33.891,25974162.0],["2020-04-02",33.891,34.8739,33.6649,34.8444,32785232.0],["2020-04-03",34.8444,34.84439468383789,34.0482,34.1957,27888617.0],["2020-04-07",34.1957,35.3457,34.195674896240234,35.1491,40698559.0],["2020-04-08",35.1491,35.326,34.7756,34.9722,26941396.0],["2020-04-09",34.9722,36.4662,34.9721794128418,36.3188,59225345.0],["2020-04-10",36.3188,36.5154,35.0017,35.1688,43804598.0],["2020-04-13",35.1688,35.16875457763672,34.0876,34.3235,25786032.0],["2020-04-14",34.3235,34.5004,33.5273,34.4512,39462951.0],["2020-04-15",34.4512,34.7461,34.0286,34.1269,26376274.0],["2020-04-16",34.1269,34.2252,33.6354,33.8418,28237312.0],["2020-04-17",33.8418,34.5594,33.84182357788086,34.0286,31859978.0],["2020-04-20",34.0286,34.4611,33.9991,34.4414,24119614.0],["2020-04-21",34.4414,34.44139862060547,33.4781,33.9401,27284031.0],["2020-04-22",33.9401,34.6871,33.6256,34.6478,37133411.0],["2020-04-23",34.6478,34.6871,34.0875,34.1269,23748774.0],["2020-04-24",34.1269,34.3234,33.1439,33.1636,33438199.0],["2020-04-27",33.1636,33.2717,31.9448,32.279,43918384.0],["2020-04-28",32.279,32.27898025512695,30.3426,32.1807,42641158.0],["2020-04-29",32.1807,32.2692,31.7089,31.9153,15589095.0],["2020-04-30",31.9153,32.9277,31.915300369262695,32.7213,32133033.0],["2020-05-06",32.7213,33.3897,32.22,33.2914,35826186.0],["2020-05-07",33.2914,33.7632,33.0457,33.3209,27993137.0],["2020-05-08",33.3209,34.1465,33.32087707519531,33.6944,33279196.0],["2020-05-11",33.6944,34.2546,33.6256,33.9303,28567349.0],["2020-05-12",33.9303,34.0286,33.1145,33.5764,23064386.0],["2020-05-13",33.5764,33.57643127441406,33.1931,33.4585,16796064.0],["2020-05-14",33.4585,33.6944,33.2914,33.311,14442047.0],["2020-05-15",33.311,33.4585,32.5247,32.8491,28398910.0],["2020-05-18",32.8491,33.2029,32.3281,32.6525,26404447.0],["2020-05-19",32.6525,34.0581,32.652496337890625,34.0482,47260488.0],["2020-05-20",34.0482,34.3333,33.5371,33.6944,31736995.0],["2020-05-21",33.6944,34.0384,32.2593,32.3183,40069692.0],["2020-05-22",32.3183,32.564,31.6597,31.8465,22048779.0],["2020-05-25",31.8465,31.9743,30.7948,31.011,27959985.0],["2020-05-26",31.011,31.6696,31.011018753051758,31.6303,19237212.0],["2020-05-27",31.6303,31.6991,31.011,31.1585,22147853.0],["2020-05-28",31.1585,31.7089,30.8636,31.2174,20113489.0],["2020-05-29",31.2174,31.6499,30.9422,31.4238,18316187.0],["2020-06-01",31.4238,32.4952,31.423845291137695,32.3871,30403005.0],["2020-06-02",32.3871,33.0358,32.1512,32.7115,30513988.0],["2020-06-03",32.7115,33.9598,32.71146774291992,32.8884,44517766.0],["2020-06-04",32.8884,33.2816,32.6328,32.7213,21515920.0],["2020-06-05",32.7213,33.0751,32.4166,32.8196,17775601.0],["2020-06-08",32.8196,33.4683,32.81958770751953,33.2029,23123683.0],["2020-06-09",33.2029,33.37,32.9277,33.026,15571230.0],["2020-06-10",33.026,35.0606,32.9474,34.8444,82018730.0],["2020-06-11",34.8444,35.8273,34.0384,34.2645,68773428.0],["2020-06-12",34.2645,34.8444,33.5175,34.294,47580376.0],["2020-06-15",34.294,34.3824,33.5273,33.5469,35599933.0],["2020-06-16",33.5469,34.6085,33.54694747924805,34.4709,33698694.0],["2020-06-17",34.4709,35.0115,34.0384,34.4905,32022483.0],["2020-06-18",34.4905,34.9341,34.3033,34.461,28900287.0],["2020-06-19",34.461,35.0228,34.46097946166992,34.7074,29470111.0],["2020-06-22",34.7074,35.358,34.7074,35.0228,37467149.0],["2020-06-23",35.0228,35.1707,34.5891,34.8257,28206495.0],["2020-06-24",34.8257,37.1126,34.82569122314453,36.0578,69735711.0],["2020-06-29",36.0578,36.8464,35.5453,35.6636,40865031.0],["2020-06-30",35.6636,37.2013,35.66355514526367,36.8957,59101426.0],["2020-07-01",36.8957,37.1619,36.1564,36.6887,42617788.0],["2020-07-02",36.6887,38.1279,36.5211,37.4477,57578079.0],["2020-07-03",37.4477,37.704,37.0633,37.5759,40779539.0],["2020-07-06",37.5759,39.2319,37.57586669921875,38.8277,69360835.0],["2020-07-07",38.8277,41.9821,38.827735900878906,39.8233,89518391.0],["2020-07-08",39.8233,40.6513,38.9362,40.3458,70757508.0],["2020-07-09",40.3458,42.3468,40.1289,41.7849,89041341.0],["2020-07-10",41.7849,41.7948,40.4246,40.5528,67719135.0],["2020-07-13",40.5528,41.1738,40.2965,40.9865,64435655.0],["2020-07-14",40.9865,41.0456,38.6799,39.3403,86356025.0],["2020-07-15",39.3403,39.8726,38.0983,38.2462,56049685.0],["2020-07-16",38.2462,38.9263,36.2649,36.5014,68480731.0],["2020-07-17",36.5014,37.3097,36.1367,36.7084,43461239.0],["2020-07-20",36.7084,37.2801,35.5946,37.2309,57120246.0],["2020-07-21",37.2309,37.9504,37.0633,37.4477,41370644.0],["2020-07-22",37.4477,38.0392,37.0633,37.4773,37161972.0],["2020-07-23",37.4773,37.477298736572266,36.0283,36.6887,42409123.0],["2020-07-24",36.6887,37.7829,35.1707,35.4467,57036076.0],["2020-07-27",35.4467,35.8311,34.9046,35.4368,28407607.0],["2020-07-28",35.4368,35.9297,35.1805,35.4861,23632423.0],["2020-07-29",35.4861,36.6394,35.3481,36.6296,35631478.0],["2020-07-30",36.6296,36.62956619262695,35.6438,35.7128,39727687.0],["2020-07-31",35.7128,36.4719,35.6143,36.0874,30345450.0],["2020-08-03",36.0874,37.3689,36.087425231933594,37.2112,42409924.0],["2020-08-04",37.2112,37.3393,36.6099,36.9351,28975992.0],["2020-08-05",36.9351,37.4477,36.6296,36.8661,26345410.0],["2020-08-06",36.8661,38.5517,36.8267,38.1476,69589961.0],["2020-08-07",38.1476,38.14759063720703,36.6,37.4477,45761782.0],["2020-08-10",37.4477,37.9406,36.9746,37.5167,28097411.0],["2020-08-11",37.5167,37.7434,36.186,36.2451,34468253.0],["2020-08-12",36.2451,36.24513626098633,35.0918,35.8508,34223598.0],["2020-08-13",35.8508,36.5704,35.7818,36.0973,20757708.0],["2020-08-14",36.0973,38.9362,36.0972785949707,37.911,85452557.0],["2020-08-17",37.911,38.9559,37.4083,38.4433,57555047.0],["2020-08-18",38.4433,38.6207,37.8617,38.0293,32264582.0],["2020-08-19",38.0293,38.4039,37.1224,37.2999,30982081.0],["2020-08-20",37.2999,37.635,36.6789,36.8169,27176665.0],["2020-08-21",36.8169,38.5419,36.81686019897461,38.2462,60643207.0],["2020-08-24",38.2462,38.3743,36.738,37.773,48483398.0],["2020-08-25",37.773,38.325,37.4674,37.5857,33082963.0],["2020-08-26",37.5857,37.9504,36.3831,36.6,37772807.0],["2020-08-27",36.6,36.9549,35.9987,36.6986,29266500.0],["2020-08-28",36.6986,37.0534,36.2353,37.0041,25395330.0],["2020-08-31",37.0041,38.0884,37.004146575927734,37.1619,34545039.0],["2020-09-01",37.1619,38.0786,37.014,37.8322,38043323.0],["2020-09-02",37.8322,37.8814,37.2309,37.6153,28228191.0],["2020-09-03",37.6153,37.615291595458984,36.6887,36.6986,30192198.0],["2020-09-04",36.6986,36.698570251464844,35.8607,36.4521,29541431.0],["2020-09-07",36.4521,36.6887,35.3876,35.5354,27288294.0],["2020-09-08",35.5354,35.9396,35.3481,35.8213,18216951.0],["2020-09-09",35.8213,35.8212776184082,34.1455,34.3723,34777160.0],["2020-09-10",34.3723,34.8651,33.8597,34.0667,18694824.0],["2020-09-11",34.0667,34.3033,33.7217,34.2145,13120525.0],["2020-09-14",34.2145,34.7863,34.2145,34.5201,14410630.0],["2020-09-15",34.5201,34.6877,34.2145,34.599,12872528.0],["2020-09-16",34.599,34.8257,34.4018,34.6187,11878418.0],["2020-09-17",34.6187,34.806,34.116,34.5398,14598191.0],["2020-09-18",34.5398,35.1411,34.5004,35.082,15377347.0],["2020-09-21",35.082,35.8213,35.08198165893555,35.3087,19683361.0],["2020-09-22",35.3087,35.4467,34.3525,34.4807,19771211.0],["2020-09-23",34.4807,34.7271,34.3131,34.5004,10016552.0],["2020-09-24",34.5004,34.50040054321289,33.8498,33.9878,12272355.0],["2020-09-25",33.9878,34.2441,33.7907,33.978,9859710.0],["2020-09-28",33.978,34.2934,33.5541,33.564,9652099.0],["2020-09-29",33.564,34.2638,33.563961029052734,34.0075,11329658.0],["2020-09-30",34.0075,34.3328,33.6822,33.7808,11565995.0],["2020-10-09",33.7808,35.2298,33.78082275390625,35.0327,19590899.0],["2020-10-12",35.0327,35.7523,35.03269577026367,35.5946,23213328.0],["2020-10-13",35.5946,36.2944,35.22,36.1367,30916173.0],["2020-10-14",36.1367,36.13670349121094,35.6833,35.91,19090598.0],["2020-10-15",35.91,35.90999221801758,35.2594,35.3383,17695735.0],["2020-10-16",35.3383,35.4763,34.8848,35.151,12302275.0],["2020-10-19",35.151,35.565,34.7961,34.8454,12965875.0],["2020-10-20",34.8454,35.1017,34.5201,35.0721,9395655.0],["2020-10-21",35.0721,35.0918,34.0568,34.2638,17841375.0],["2020-10-22",34.2638,34.5497,34.1357,34.2934,9252286.0],["2020-10-23",34.2934,34.5694,34.1653,34.254,10011914.0],["2020-10-26",34.254,35.0918,33.9878,34.806,17309510.0],["2020-10-27",34.806,36.2057,34.80597686767578,35.5354,35813993.0],["2020-10-28",35.5354,37.5463,35.5354118347168,37.4576,84099449.0],["2020-10-29",37.4576,38.1279,36.945,37.566,68732986.0],["2020-10-30",37.566,38.5024,37.4379,37.4871,66093780.0],["2020-11-02",37.4871,39.7247,37.48714828491211,39.6065,92063866.0],["2020-11-03",39.6065,40.0895,39.1432,39.6262,66569869.0],["2020-11-04",39.6262,39.981,39.1136,39.4685,48941531.0],["2020-11-05",39.4685,40.7992,39.46846389770508,39.9712,48057447.0],["2020-11-06",39.9712,41.3512,39.9318,40.5035,62417773.0],["2020-11-09",40.5035,41.6568,40.464,41.1048,57439049.0],["2020-11-10",41.1048,41.568,40.0205,40.74,51044309.0],["2020-11-11",40.74,41.2526,39.4093,39.429,51768629.0],["2020-11-12",39.429,43.37193298339844,39.42903137207031,43.3719,104820302.0],["2020-11-13",43.3719,44.0324,41.4005,41.9919,122578621.0],["2020-11-16",41.9919,42.3468,40.8091,41.5878,54521702.0],["2020-11-17",41.5878,42.1693,39.5177,40.2669,66886585.0],["2020-11-18",40.2669,40.6612,39.7247,40.2965,39986953.0],["2020-11-19",40.2965,40.9076,39.9318,40.3063,43372362.0],["2020-11-20",40.3063,40.8682,39.5375,40.3359,36021180.0],["2020-11-23",40.3359,40.6316,39.843,40.5133,36897575.0],["2020-11-24",40.5133,40.51333236694336,37.98,38.3349,80007212.0],["2020-11-25",38.3349,38.7193,37.7927,37.8519,39295526.0],["2020-11-26",37.8519,38.1082,37.1224,37.5857,29127842.0],["2020-11-27",37.5857,37.8716,37.2506,37.7533,26958134.0],["2020-11-30",37.7533,38.3546,37.3886,37.6744,37968679.0],["2020-12-01",37.6744,38.532,37.6744,38.4433,38716881.0],["2020-12-02",38.4433,38.6897,38.0884,38.3644,28150170.0],["2020-12-03",38.3644,38.8573,37.8913,38.808,32041640.0],["2020-12-04",38.808,38.80802536010742,37.8519,38.1574,26919124.0],["2020-12-07",38.1574,38.5222,37.8617,37.911,18557744.0],["2020-12-08",37.911,38.2954,37.773,37.9899,15054114.0],["2020-12-09",37.9899,38.1279,37.0337,37.1717,24825473.0],["2020-12-10",37.1717,37.7434,36.6296,37.4576,20634212.0],["2020-12-11",37.4576,38.2856,37.2801,37.8322,31217586.0],["2020-12-14",37.8322,37.832157135009766,36.8859,37.7632,22097806.0],["2020-12-15",37.7632,38.739,37.7434,38.3447,29161682.0],["2020-12-16",38.3447,38.7489,37.98,38.2264,23434374.0],["2020-12-17",38.2264,38.22644805908203,36.9647,37.5857,36999547.0],["2020-12-18",37.5857,38.67,37.566,38.2757,30416846.0],["2020-12-21",38.2757,39.7543,38.0884,39.5177,51621825.0],["2020-12-22",39.5177,39.7346,38.1673,38.1969,37389144.0],["2020-12-23",38.1969,38.5912,37.6744,38.5222,31841461.0],["2020-12-24",38.5222,39.36,38.3152,38.4137,30876645.0],["2020-12-25",38.4137,38.41373062133789,37.0633,37.5759,33723851.0],["2020-12-28",37.5759,37.57586669921875,36.1071,36.3043,46421619.0],["2020-12-29",36.3043,37.014,36.304283142089844,36.531,22178754.0],["2020-12-30",36.531,37.497,36.1761,37.2604,29034553.0],["2020-12-31",37.2604,40.8879,37.260433197021484,40.2866,100708303.0],["2021-01-04",40.2866,40.9076,39.9712,40.7203,59521995.0],["2021-01-05",40.7203,42.8791,40.2275,41.9919,69904902.0],["2021-01-06",41.9919,42.5636,41.0062,41.4498,49237736.0],["2021-01-07",41.4498,42.4552,41.2033,42.1398,50599277.0],["2021-01-08",42.1398,43.0565,41.8835,42.4355,50024660.0],["2021-01-11",42.4355,43.8746,41.6666,42.2679,61471820.0],["2021-01-12",42.2679,43.8451,41.1048,43.6874,64272249.0],["2021-01-13",43.6874,47.1966,43.6873664855957,45.7377,96965011.0],["2021-01-14",45.7377,46.2108,43.7662,44.0127,66892909.0],["2021-01-15",44.0127,44.6041,42.5242,43.5099,50459634.0],["2021-01-18",43.5099,44.2394,42.8298,43.3424,43148005.0],["2021-01-19",43.3424,47.6796,43.34236145019531,46.0334,154480206.0],["2021-01-20",46.0334,47.5021,45.7377,46.3981,77349408.0],["2021-01-21",46.3981,51.0409,46.398109436035156,51.0409,135533972.0],["2021-01-22",51.0409,51.5337,49.582,51.0902,92099829.0],["2021-01-25",51.0902,53.6531,49.6707,49.7101,118136604.0],["2021-01-26",49.7101,49.710147857666016,47.2951,47.9851,77863100.0],["2021-01-27",47.9851,48.8033,47.1078,48.6061,50142188.0],["2021-01-28",48.6061,48.60614013671875,45.7574,46.0827,63688335.0],["2021-01-29",46.0827,47.1177,45.0181,46.0827,42853026.0],["2021-02-01",46.0827,48.202,46.082679748535156,47.2064,52139326.0],["2021-02-02",47.2064,48.6751,47.2064094543457,48.6357,51055264.0],["2021-02-03",48.6357,49.8087,43.77608108520508,43.7761,119659218.0],["2021-02-04",43.7761,45.6391,43.77608108520508,44.6534,88319456.0],["2021-02-05",44.6534,45.1167,42.6819,43.0565,60603608.0],["2021-02-08",43.0565,44.6829,42.7805,43.6282,35766260.0],["2021-02-09",43.6282,47.995,43.62821960449219,47.995,58867580.0],["2021-02-10",47.995,52.7955,47.9949836730957,52.7856,99911445.0],["2021-02-18",52.7856,54.0671,51.6717,51.6717,80037263.0],["2021-02-19",51.6717,52.9828,49.7299,50.8634,60765383.0],["2021-02-22",50.8634,53.7615,50.8339,50.9127,75039693.0],["2021-02-23",50.9127,56.00893783569336,49.9763,56.0089,64798614.0],["2021-02-24",56.0089,56.9059,50.41,50.479,145786870.0],["2021-02-25",50.479,50.47901153564453,48.1034,48.5273,80502346.0],["2021-02-26",48.5273,48.527278900146484,46.0137,47.5218,52304413.0],["2021-03-01",47.5218,48.7836,47.1177,48.5963,43534130.0],["2021-03-02",48.5963,50.548,47.8471,48.9709,53765413.0],["2021-03-03",48.9709,49.1384,47.6401,48.7836,36111086.0],["2021-03-04",48.7836,48.7835693359375,46.2404,46.822,46981254.0],["2021-03-05",46.822,47.7486,45.58,46.96,36555404.0],["2021-03-08",46.96,47.995,45.2547,45.3532,38816318.0],["2021-03-09",45.3532,47.6204,44.3577,45.9545,53703368.0],["2021-03-10",45.9545,47.4726,45.373,45.8067,34334857.0],["2021-03-11",45.8067,47.1177,45.806678771972656,46.3094,35266227.0],["2021-03-12",46.3094,48.5667,45.8855,48.2217,54964960.0],["2021-03-15",48.2217,48.221702575683594,44.9589,45.7081,47795150.0],["2021-03-16",45.7081,46.0235,43.8648,44.5252,34554241.0],["2021-03-17",44.5252,45.7278,43.5395,44.9195,29767352.0],["2021-03-18",44.9195,45.9545,44.752,45.3434,25614246.0],["2021-03-19",45.3434,45.343387603759766,43.8155,44.0225,27499935.0],["2021-03-22",44.0225,46.9994,44.022518157958984,46.3193,40575749.0],["2021-03-23",46.3193,46.6248,44.8801,45.2152,24932924.0],["2021-03-24",45.2152,45.8264,44.0422,44.2689,23519574.0],["2021-03-25",44.2689,44.8998,43.6479,44.2887,22690127.0],["2021-03-26",44.2887,47.5218,44.28866195678711,46.9205,54932352.0],["2021-03-29",46.9205,48.4977,46.6445,46.8023,32887488.0],["2021-03-30",46.8023,47.8964,46.6741,47.305,26596198.0],["2021-03-31",47.305,47.7978,46.5953,47.6401,23059300.0],["2021-04-01",47.6401,48.5766,47.1571,47.8866,29616519.0],["2021-04-02",47.8866,48.7934,47.4923,47.8964,28344136.0],["2021-04-06",47.8964,48.8723,47.896419525146484,48.1921,23177718.0],["2021-04-07",48.1921,48.4878,46.4178,47.305,26373131.0],["2021-04-08",47.305,48.6949,45.8165,46.2897,41993849.0],["2021-04-09",46.2897,46.9797,45.7377,45.8067,28612662.0],["2021-04-12",45.8067,46.3094,44.4267,44.5351,29517463.0],["2021-04-13",44.5351,45.5208,44.53508758544922,44.9491,21273477.0],["2021-04-14",44.9491,46.8614,44.9490966796875,46.822,31240097.0],["2021-04-15",46.822,46.82197570800781,44.8604,45.304,27584442.0],["2021-04-16",45.304,45.9545,44.6632,45.6391,21273673.0],["2021-04-19",45.6391,48.0048,45.2744,47.9358,47339925.0],["2021-04-20",47.9358,50.1439,47.719,48.3696,55882415.0],["2021-04-21",48.3696,50.1537,48.36956787109375,49.5524,54203544.0],["2021-04-22",49.5524,49.8974,49.099,49.4834,32749073.0],["2021-04-23",49.4834,50.41,49.4341,49.7594,29917995.0],["2021-04-26",49.7594,51.031,49.4834,49.651,40250906.0],["2021-04-27",49.651,50.5973,48.6259,50.5086,35170483.0],["2021-04-28",50.5086,50.7649,49.7003,50.4692,22759881.0],["2021-04-29",50.4692,51.8886,50.1143,50.9029,31103602.0],["2021-04-30",50.9029,51.652,50.0453,50.2424,27880652.0],["2021-05-06",50.2424,50.617,48.8723,49.2863,33630054.0],["2021-05-07",49.2863,49.8679,47.9063,48.0246,27212123.0],["2021-05-10",48.0246,49.2567,47.6894,48.2316,22021389.0],["2021-05-11",48.2316,53.0518,47.4134,52.3815,79269645.0],["2021-05-12",52.3815,53.032,51.4155,52.963,52085519.0],["2021-05-13",52.963,53.3475,51.9478,52.4702,33132477.0],["2021-05-14",52.4702,53.4263,52.0562,53.1898,36136742.0],["2021-05-17",53.1898,54.2938,52.5688,52.9532,39671022.0],["2021-05-18",52.9532,54.8655,51.8886,54.1163,43624468.0],["2021-05-19",54.1163,54.5698,52.8152,52.8842,31027854.0],["2021-05-20",52.8842,56.1765,52.884185791015625,54.4909,55418033.0],["2021-05-21",54.4909,55.4372,53.1306,53.4165,33613006.0],["2021-05-24",53.4165,56.2554,53.41648483276367,56.1864,55592022.0],["2021-05-25",56.1864,61.6769,56.18636703491211,61.391,91945238.0],["2021-05-26",61.391,61.39099884033203,59.7941,60.3856,45024583.0],["2021-05-27",60.3856,60.7897,59.4393,60.2081,31987324.0],["2021-05-28",60.2081,62.2979,60.208133697509766,61.0559,45868432.0],["2021-05-31",61.0559,63.4906,60.6221,61.2136,37395775.0],["2021-06-01",61.2136,61.805,59.528,60.2377,43147074.0],["2021-06-02",60.2377,60.4644,58.976,59.4688,32723179.0],["2021-06-03",59.4688,60.0406,57.7438,57.9705,38880163.0],["2021-06-04",57.9705,58.9661,57.7635,58.1085,33241171.0],["2021-06-07",58.1085,59.3506,57.9607,58.907,24792232.0],["2021-06-08",58.907,59.2927,57.1366,58.2147,31497225.0],["2021-06-09",58.2147,59.174,57.6608,58.5015,26930087.0],["2021-06-10",58.5015,61.1818,58.501468658447266,60.7169,54856728.0],["2021-06-11",60.7169,60.796,54.6541,57.0674,102188966.0],["2021-06-15",57.0674,59.9158,57.06736755371094,58.8971,52430542.0],["2021-06-16",58.8971,61.518,57.7399,57.9377,51196898.0],["2021-06-17",57.9377,62.4873,57.937721252441406,61.8939,56395858.0],["2021-06-18",61.8939,67.749,61.89386749267578,65.2566,71491337.0],["2021-06-21",65.2566,67.749,65.256591796875,65.3654,53853328.0],["2021-06-22",65.3654,66.1467,63.8027,65.5731,35942293.0],["2021-06-23",65.5731,66.2654,61.5279,64.3763,54530836.0],["2021-06-24",64.3763,64.5643,61.9928,62.606,41910381.0],["2021-06-25",62.606,63.4961,62.1115,62.5961,24312064.0],["2021-06-28",62.5961,64.6829,61.9235,63.2983,32122199.0],["2021-06-29",63.2983,63.7335,61.518,62.7642,26577365.0],["2021-06-30",62.7642,67.0566,62.2994,66.839,48928694.0],["2021-07-01",66.839,66.83904266357422,64.584,64.6829,29560568.0],["2021-07-02",64.6829,65.4742,62.2005,62.2796,32767900.0],["2021-07-05",62.2796,64.7818,61.4191,64.4653,32025505.0],["2021-07-06",64.4653,64.4654,61.7356,63.1104,35901916.0],["2021-07-07",63.1104,63.9412,61.8642,63.5555,27658502.0],["2021-07-08",63.5555,65.0291,62.9027,64.5643,34573315.0],["2021-07-09",64.5643,64.56425476074219,59.3422,60.7268,76528194.0],["2021-07-12",60.7268,62.1312,59.3916,61.251,32035184.0],["2021-07-13",61.251,64.0401,60.618,61.1224,37833052.0],["2021-07-14",61.1224,61.1916,59.0553,59.9356,40588623.0],["2021-07-15",59.9356,60.9345,59.3224,60.5587,25952134.0],["2021-07-16",60.5587,61.6664,59.9356,60.1334,25735692.0],["2021-07-19",60.1334,62.0224,58.63,60.8356,31502064.0],["2021-07-20",60.8356,60.835594177246094,58.6597,58.8971,34221510.0],["2021-07-21",58.8971,61.2807,58.8970832824707,60.8554,36309454.0],["2021-07-22",60.8554,66.5918,60.85537338256836,64.4555,69563916.0],["2021-07-23",64.4555,64.9994,61.4982,61.9136,45407782.0],["2021-07-26",61.9136,67.4621,61.8147,62.2104,82741317.0],["2021-07-27",62.2104,62.210350036621094,57.1663,57.3839,77048944.0],["2021-07-28",57.3839,58.8476,55.2278,57.3047,46902287.0],["2021-07-29",57.3047,59.718,57.30473327636719,58.8377,34128852.0],["2021-07-30",58.8377,59.0158,56.3058,57.9575,37827043.0],["2021-08-02",57.9575,59.6586,56.9981,59.4411,31604865.0],["2021-08-03",59.4411,60.0246,58.2443,58.7388,26607503.0],["2021-08-04",58.7388,60.1729,58.1652,58.9366,29201008.0],["2021-08-05",58.9366,58.9366455078125,56.375,56.8003,40001551.0],["2021-08-06",56.8003,56.83,55.6827,56.375,23480520.0],["2021-08-09",56.375,56.4739,55.3959,56.0684,20590950.0],["2021-08-10",56.0684,56.7212,55.386,56.7113,21603318.0],["2021-08-11",56.7113,56.8696,55.5838,55.841,21618965.0],["2021-08-12",55.841,56.1772,55.386,55.4849,17212458.0],["2021-08-13",55.4849,55.5937,52.8046,53.5365,42663207.0],["2021-08-16",53.5365,53.6849,52.2903,52.587,27336975.0],["2021-08-17",52.587,53.3486,50.787,50.9551,31672222.0],["2021-08-18",50.9551,51.8453,50.7375,51.0342,20069682.0],["2021-08-19",51.0342,52.498,50.7672,51.8255,25395178.0],["2021-08-20",51.8255,52.4881,50.4408,51.1332,22482939.0],["2021-08-23",51.1332,52.864,50.698,52.7354,22824054.0],["2021-08-24",52.7354,53.2002,50.9156,52.1123,41044788.0],["2021-08-25",52.1123,53.5761,51.3112,52.8936,31905990.0],["2021-08-26",52.8936,54.4266,52.89363479614258,52.9431,31004743.0],["2021-08-27",52.9431,52.9431,51.331,52.053,24356372.0],["2021-08-30",52.053,52.4189,51.0342,51.2716,19038242.0],["2021-08-31",51.2716,51.8255,49.0957,51.8057,32679282.0],["2021-09-01",51.8057,51.805694580078125,50.2232,51.242,21122190.0],["2021-09-02",51.242,51.24195098876953,49.3826,49.5012,29684272.0],["2021-09-03",49.5012,50.0155,48.9573,48.9869,24410249.0],["2021-09-06",48.9869,51.6277,48.7694,51.3705,31069661.0],["2021-09-07",51.3705,51.5288,50.6485,51.3606,19117772.0],["2021-09-08",51.3606,52.3398,50.7969,51.6277,20884766.0],["2021-09-09",51.6277,52.1321,50.7771,51.0441,16163226.0],["2021-09-10",51.0441,52.0925,50.4507,51.5387,18805641.0],["2021-09-13",51.5387,51.9639,50.6683,51.242,16918553.0],["2021-09-14",51.242,51.8749,50.3221,50.4903,17982398.0],["2021-09-15",50.4903,50.9353,50.0057,50.3419,12143915.0],["2021-09-16",50.3419,50.7573,49.4518,49.5903,14947147.0],["2021-09-17",49.5903,50.6485,49.4617,50.3914,12628811.0],["2021-09-22",50.3914,50.7969,49.5111,50.4408,11114852.0],["2021-09-23",50.4408,51.3112,50.2035,50.8265,15457560.0],["2021-09-24",50.8265,52.9925,50.7375,52.5178,35767958.0],["2021-09-27",52.5178,54.575,52.517799377441406,53.1607,30474126.0],["2021-09-28",53.1607,53.6354,52.4189,52.775,15610362.0],["2021-09-29",52.775,53.4475,50.9749,52.8145,27860682.0],["2021-09-30",52.8145,53.2695,52.1024,52.32,16067181.0],["2021-10-08",52.32,54.6541,52.31999969482422,54.2189,31172278.0],["2021-10-11",54.2189,54.5552,53.6552,53.9025,15349014.0],["2021-10-12",53.9025,54.2288,52.7156,53.1706,14718979.0],["2021-10-13",53.1706,53.9222,53.17056655883789,53.7343,10872059.0],["2021-10-14",53.7343,53.734317779541016,51.7365,53.2893,21633315.0],["2021-10-15",53.2893,55.6629,52.6167,54.3673,29824572.0],["2021-10-18",54.3673,54.7827,53.131,53.5464,20219021.0],["2021-10-19",53.5464,53.7046,52.9134,53.5662,12892520.0],["2021-10-20",53.5662,54.2585,52.587,52.8244,13745731.0],["2021-10-21",52.8244,53.0914,51.4398,51.7859,16853282.0],["2021-10-22",51.7859,54.0904,51.78591537475586,53.1508,21478861.0],["2021-10-25",53.1508,53.6057,51.2321,52.5673,24986290.0],["2021-10-26",52.5673,57.0476,52.567256927490234,55.6432,72322895.0],["2021-10-27",55.6432,55.64315414428711,53.5959,53.942,36773728.0],["2021-10-28",53.942,56.6124,53.7541,56.0289,44448877.0],["2021-10-29",56.0289,56.8597,55.2179,55.8014,29588322.0],["2021-11-01",55.8014,56.0783,54.6047,55.5838,19988905.0],["2021-11-02",55.5838,56.4937,54.7728,54.8816,25008795.0],["2021-11-03",54.8816,57.374,54.88159942626953,56.9981,38656752.0],["2021-11-04",56.9981,57.5817,56.563,57.463,25620341.0],["2021-11-05",57.463,57.9575,56.9487,57.3146,20942653.0],["2021-11-08",57.3146,58.2245,56.286,57.6212,23127195.0],["2021-11-09",57.6212,58.4223,57.1465,58.2048,19396399.0],["2021-11-10",58.2048,59.0257,57.9575,58.4916,21517038.0],["2021-11-11",58.4916,58.6795,57.2454,57.9674,20732037.0],["2021-11-12",57.9674,58.1949,56.6816,57.3344,21683383.0],["2021-11-15",57.3344,58.452,56.8992,57.1465,17936315.0],["2021-11-16",57.1465,57.6707,56.4245,56.4641,15468668.0],["2021-11-17",56.4641,57.463,56.3948,56.6421,12813777.0],["2021-11-18",56.6421,56.8696,55.1981,55.8904,18754586.0],["2021-11-19",55.8904,57.1465,55.7124,56.2465,13686294.0],["2021-11-22",56.2465,57.5421,55.8805,57.2454,18054838.0],["2021-11-23",57.2454,57.6014,56.3058,56.83,17404761.0],["2021-11-24",56.83,56.8399,54.3574,54.6245,35191217.0],["2021-11-25",54.6245,54.8223,54.0706,54.1695,15414251.0],["2021-11-26",54.1695,54.4563,53.7343,53.9717,15779848.0],["2021-11-29",53.9717,53.971683502197266,52.409,53.042,20046969.0],["2021-11-30",53.042,53.9123,52.676,53.4079,20008673.0],["2021-12-01",53.4079,53.9717,53.1211,53.6057,12919544.0],["2021-12-02",53.6057,53.60574722290039,52.1123,52.6167,18838454.0],["2021-12-03",52.6167,53.0815,52.3398,52.9826,17476759.0],["2021-12-06",52.9826,53.0717,52.0431,52.1716,15708827.0],["2021-12-07",52.1716,52.5178,51.2914,51.8057,19100602.0],["2021-12-08",51.8057,53.2893,51.805694580078125,53.0123,20407000.0],["2021-12-09",53.0123,54.3277,52.7947,53.4871,25403257.0],["2021-12-10",53.4871,53.6948,52.8145,53.2101,15574592.0],["2021-12-13",53.2101,54.0706,53.1607,53.4178,18342078.0],["2021-12-14",53.4178,54.0014,52.775,53.675,16217746.0],["2021-12-15",53.675,54.6047,53.3387,53.6948,21196014.0],["2021-12-16",53.6948,53.8827,52.2508,53.2002,17845536.0],["2021-12-17",53.2002,53.20023727416992,51.5881,51.5881,18723131.0],["2021-12-20",51.5881,52.1024,51.143,51.2123,12541582.0],["2021-12-21",51.2123,51.6771,50.2727,50.8265,16605418.0],["2021-12-22",50.8265,51.1529,50.5991,50.787,16340073.0],["2021-12-23",50.787,50.8562,50.1441,50.3221,16620081.0],["2021-12-24",50.3221,51.2914,50.1046,50.5496,18410098.0],["2021-12-27",50.5496,51.2815,50.5298,50.9156,12203580.0],["2021-12-28",50.9156,51.2815,50.5694,50.9551,11671505.0],["2021-12-29",50.9551,50.95512390136719,50.065,50.3221,14614242.0],["2021-12-30",50.3221,51.7068,50.1243,51.1826,19969583.0],["2021-12-31",51.1826,52.0826,51.1826057434082,51.9343,20437006.0],["2022-01-04",51.9343,53.9025,51.93426513671875,52.3299,27194818.0],["2022-01-05",52.3299,53.042,51.4595,52.0826,21178471.0],["2022-01-06",52.0826,52.08262634277344,50.243,50.5298,21147992.0],["2022-01-07",50.5298,51.0342,49.1056,49.1452,29858542.0],["2022-01-10",49.1452,49.7584,48.0177,49.4914,18557396.0],["2022-01-11",49.4914,49.5408,48.4628,48.532,12970549.0],["2022-01-12",48.532,48.8584,47.7902,48.1858,21560229.0],["2022-01-13",48.1858,48.4331,46.3264,46.5836,29251789.0],["2022-01-14",46.5836,47.0682,45.7924,46.2968,16695324.0],["2022-01-17",46.2968,47.5528,46.29677200317383,47.3254,20106139.0],["2022-01-18",47.3254,49.0463,46.9495,48.3144,28376267.0],["2022-01-19",48.3144,48.3441,47.4045,47.9188,15054438.0],["2022-01-20",47.9188,48.2847,47.4836,47.9979,11347014.0],["2022-01-21",47.9979,47.99790954589844,46.6726,47.2858,13976303.0],["2022-01-24",47.2858,48.0474,47.2561,47.7111,12118604.0],["2022-01-25",47.7111,47.71109390258789,45.822,45.8913,18186563.0],["2022-01-26",45.8913,46.7616,45.1099,46.0693,13694849.0],["2022-01-27",46.0693,46.0891,43.8044,44.2198,25817728.0],["2022-01-28",44.2198,44.6055,42.8945,42.9242,23985871.0],["2022-02-07",42.9242,45.6044,42.924156188964844,43.7055,23598361.0],["2022-02-08",43.7055,44.5264,43.1022,44.4275,19658343.0],["2022-02-09",44.4275,45.7825,44.427490234375,45.5748,21420836.0],["2022-02-10",45.5748,46.6133,45.574771881103516,46.0891,22899182.0],["2022-02-11",46.0891,47.0781,45.3967,46.6825,24851234.0],["2022-02-14",46.6825,48.9573,45.9407,48.6111,34544620.0],["2022-02-15",48.6111,49.521,48.2155,48.6111,19978109.0],["2022-02-16",48.6111,49.2935,48.5419,48.9672,18368431.0],["2022-02-17",48.9672,49.254,48.1463,48.7891,16154851.0],["2022-02-18",48.7891,50.5298,48.2748,50.3815,31173207.0],["2022-02-21",50.3815,50.9255,49.8672,50.2133,18620500.0],["2022-02-22",50.2133,50.213348388671875,49.0166,49.6298,16559725.0],["2022-02-23",49.6298,50.1441,49.254,49.798,14788699.0],["2022-02-24",49.798,49.79795455932617,47.7704,48.7595,20538907.0],["2022-02-25",48.7595,50.1639,48.4232,48.7496,12700083.0],["2022-02-28",48.7496,48.8089,47.7704,48.4529,11653217.0],["2022-03-01",48.4529,49.6496,48.2056,49.3529,17343369.0],["2022-03-02",49.3529,50.0947,49.0067,49.4518,11725056.0],["2022-03-03",49.4518,49.6001,48.3639,48.4628,11513401.0],["2022-03-04",48.4628,48.9968,47.9682,48.8683,11035417.0],["2022-03-07",48.8683,48.868255615234375,45.7528,45.911,23307401.0],["2022-03-08",45.911,47.4441,45.8913,45.9902,19964818.0],["2022-03-09",45.9902,46.7517,43.8143,46.1385,19521915.0],["2022-03-10",46.1385,47.088,46.13852310180664,46.4847,13720936.0],["2022-03-11",46.4847,46.48468780517578,44.2791,46.0297,15904037.0],["2022-03-14",46.0297,46.3363,45.0506,45.1693,12252068.0],["2022-03-15",45.1693,47.1374,43.3297,44.9022,35108195.0],["2022-03-16",44.9022,46.188,43.9132,46.0792,28173775.0],["2022-03-17",46.0792,47.8001,46.07918167114258,47.1276,26150668.0],["2022-03-18",47.1276,47.5726,46.3067,46.8605,14155965.0],["2022-03-21",46.8605,48.2155,46.7517,47.8693,20156753.0],["2022-03-22",47.8693,48.5617,47.4243,47.6814,12241247.0],["2022-03-23",47.6814,47.9682,47.1276,47.3649,9708603.0],["2022-03-24",47.3649,47.364925384521484,46.6825,46.9693,7966304.0],["2022-03-25",46.9693,47.177,45.9605,45.9704,10553132.0],["2022-03-28",45.9704,46.0792,45.1,45.3374,9003897.0],["2022-03-29",45.3374,46.0099,45.2781,45.4561,6765042.0],["2022-03-30",45.4561,46.7715,45.456085205078125,46.7418,10959296.0],["2022-03-31",46.7418,46.74182891845703,46.0396,46.0594,7531940.0],["2022-04-01",46.0594,46.1781,45.4957,45.8715,7196402.0],["2022-04-06",45.8715,46.099,44.922,45.1,10072809.0],["2022-04-07",45.1,45.3077,44.556068420410156,44.5561,6039743.0],["2022-04-08",44.5561,44.6945,43.3791,44.378,11512422.0],["2022-04-11",44.378,44.37803268432617,42.0142,42.1329,15015854.0],["2022-04-12",42.1329,42.13292694091797,39.9966,41.9351,20488928.0],["2022-04-13",41.9351,42.1923,41.252685546875,41.2527,9822040.0],["2022-04-14",41.2527,41.856,40.956,41.2131,8589385.0],["2022-04-15",41.2131,41.5791,40.4615,41.1241,6477455.0],["2022-04-18",41.1241,41.124107360839844,39.6504,39.8779,14988706.0],["2022-04-19",39.8779,40.9955,39.87792205810547,40.1549,13555820.0],["2022-04-20",40.1549,41.0054,39.9669,40.1153,9666966.0],["2022-04-21",40.1153,40.6296,38.8592,39.1658,13357705.0],["2022-04-22",39.1658,39.4032,38.0779,38.1174,17932258.0],["2022-04-25",38.1174,38.1174430847168,34.725,34.7349,26663721.0],["2022-04-26",34.7349,35.269,33.0338,33.1327,30568439.0],["2022-04-27",33.1327,35.1998,32.47,35.1404,23864640.0],["2022-04-28",35.1404,35.2888,34.0327,34.5075,17511317.0],["2022-04-29",34.5075,36.8317,34.3492,36.5943,23496952.0],["2022-05-05",36.5943,37.1185,35.9119,36.6537,16503512.0],["2022-05-06",36.6537,36.8317,35.7141,36.1394,12034530.0],["2022-05-09",36.1394,36.3866,35.3185,35.4668,11559303.0],["2022-05-10",35.4668,35.9119,34.9229,35.8031,13419426.0],["2022-05-11",35.8031,37.0493,35.6547,36.0306,17422912.0],["2022-05-12",36.0306,36.1493,35.358,35.6943,12801306.0],["2022-05-13",35.6943,36.0899,34.9624,35.3976,11599023.0],["2022-05-16",35.3976,36.3767,34.8042,34.9229,13785243.0],["2022-05-17",34.9229,35.5361,34.6459,35.3877,14008911.0],["2022-05-18",35.3877,36.1987,35.2393,35.5954,13147311.0],["2022-05-19",35.5954,35.595401763916016,34.5272,35.1306,16648114.0],["2022-05-20",35.1306,36.0108,35.0613,35.7042,18518912.0],["2022-05-23",35.7042,36.535,35.704193115234375,36.2679,17131956.0],["2022-05-24",36.2679,36.6339,34.28,34.3492,22369493.0],["2022-05-25",34.3492,34.8734,34.0327,34.4382,13977373.0],["2022-05-26",34.4382,34.913,33.6074,34.6657,17150642.0],["2022-05-27",34.6657,35.3679,34.458,34.5767,14459441.0],["2022-05-30",34.5767,35.7042,34.5272,35.4273,20235708.0],["2022-05-31",35.4273,36.1591,34.9624,35.9613,20201818.0],["2022-06-01",35.9613,36.3471,35.6547,36.08,15453575.0],["2022-06-02",36.08,36.5745,35.8526,36.5152,18260757.0],["2022-06-06",36.5152,38.5328,36.446,38.3449,34125270.0],["2022-06-07",38.3449,38.5131,37.4647,37.702,22281467.0],["2022-06-08",37.702,38.8988,37.4845,38.2559,27636122.0],["2022-06-09",38.2559,38.25590896606445,36.891,37.0888,21756316.0],["2022-06-10",37.0888,37.524,36.7427,37.4746,16804917.0],["2022-06-13",37.4746,37.9506,36.9688,37.5837,13782411.0],["2022-06-14",37.5837,37.6531,36.2052,37.6431,16975077.0],["2022-06-15",37.6431,38.6249,37.5737,38.0299,23312532.0],["2022-06-16",38.0299,38.9025,37.8316,38.2381,19446301.0],["2022-06-17",38.2381,38.377,37.4448,38.3076,19759929.0],["2022-06-20",38.3076,42.135337829589844,38.30755615234375,42.1353,48690188.0],["2022-06-21",42.1353,42.8394,41.0743,42.4031,49790716.0],["2022-06-22",42.4031,42.40308380126953,40.5586,40.8462,32045092.0],["2022-06-23",40.8462,41.2429,39.6959,41.0445,30946452.0],["2022-06-24",41.0445,41.9172,40.8462,41.4015,25953793.0],["2022-06-27",41.4015,41.8775,41.2131,41.58,22643458.0],["2022-06-28",41.58,43.3551,41.0346,42.7799,31295226.0],["2022-06-29",42.7799,43.2559,41.0842,41.2528,23974646.0],["2022-06-30",41.2528,41.9073,40.6578,40.8759,20996928.0],["2022-07-01",40.8759,40.9354,40.2611,40.8164,14960603.0],["2022-07-04",40.8164,42.4229,40.81644058227539,41.9767,24227896.0],["2022-07-05",41.9767,44.2872,41.3718,43.603,37471447.0],["2022-07-06",43.603,44.1286,43.1072,43.3947,22898882.0],["2022-07-07",43.3947,43.484,42.6411,42.6807,16166373.0],["2022-07-08",42.6807,42.9386,42.1552,42.2444,13244358.0],["2022-07-11",42.2444,42.244415283203125,40.8264,40.8561,15163615.0],["2022-07-12",40.8561,40.85610580444336,39.4975,40.2016,17086999.0],["2022-07-13",40.2016,40.8462,40.1421,40.2809,9101717.0],["2022-07-14",40.2809,40.747,39.924,40.152,9428143.0],["2022-07-15",40.152,40.4297,39.348793029785156,39.3488,13624200.0],["2022-07-18",39.3488,41.5403,39.3389,40.866,19915162.0],["2022-07-19",40.866,41.5007,40.6578,41.223,14265388.0],["2022-07-20",41.223,42.9683,41.22301483154297,41.8973,21382155.0],["2022-07-21",41.8973,42.1453,41.342,41.3916,12698559.0],["2022-07-22",41.3916,41.7089,40.6181,40.8759,10759233.0],["2022-07-25",40.8759,41.1338,40.2413,40.9354,9606402.0],["2022-07-26",40.9354,41.9469,40.8561,41.6693,10362039.0],["2022-07-27",41.6693,42.9882,41.4015,42.5221,18942711.0],["2022-07-28",42.5221,43.0278,42.4527,42.7601,14809370.0],["2022-07-29",42.7601,42.7799,41.5701,41.6891,12415841.0],["2022-08-01",41.6891,42.7402,40.8363,42.1849,12302510.0],["2022-08-02",42.1849,42.18492126464844,39.9735,40.2115,19412029.0],["2022-08-03",40.2115,41.6494,40.21152877807617,40.3702,15599634.0],["2022-08-04",40.3702,41.2329,40.3404,40.7074,10382673.0],["2022-08-05",40.7074,41.9469,40.70735549926758,41.8478,17372881.0],["2022-08-08",41.8478,42.4427,41.3519,41.5899,10221481.0],["2022-08-09",41.5899,41.6891,41.0445,41.3123,10183073.0],["2022-08-10",41.3123,41.31226348876953,40.1917,40.3603,14568260.0],["2022-08-11",40.3603,41.0346,40.3404,40.8958,11198511.0],["2022-08-12",40.8958,41.8378,40.7272,40.866,15187275.0],["2022-08-15",40.866,40.866024017333984,39.9636,40.0826,16650531.0],["2022-08-16",40.0826,40.4495,39.2695,39.5075,21342095.0],["2022-08-17",39.5075,39.924,38.5356,39.924,16875772.0],["2022-08-18",39.924,39.9239501953125,38.9819,39.1108,13403198.0],["2022-08-19",39.1108,39.3984,38.5059,38.615,13385966.0],["2022-08-22",38.615,39.0215,38.2084,38.7736,8804687.0],["2022-08-23",38.7736,39.4678,38.377,39.1306,15163942.0],["2022-08-24",39.1306,39.1306266784668,37.0382,37.3853,24632038.0],["2022-08-25",37.3853,37.7324,36.6912,37.1176,13724810.0],["2022-08-26",37.1176,37.5936,36.7804,36.8994,10032627.0],["2022-08-29",36.8994,36.89940643310547,36.0466,36.6019,10953488.0],["2022-08-30",36.6019,37.3655,36.5722,37.1077,8715744.0],["2022-08-31",37.1077,37.4746,36.711,37.1771,9403093.0],["2022-09-01",37.1771,37.6233,36.83,36.8597,8213732.0],["2022-09-02",36.8597,37.2663,36.8597,37.0779,5856162.0],["2022-09-05",37.0779,37.07790756225586,35.759,36.2052,12036016.0],["2022-09-06",36.2052,36.6515,36.1061,36.5424,7622799.0],["2022-09-07",36.5424,36.7606,36.1557,36.6416,8793853.0],["2022-09-08",36.6416,36.83,36.2648,36.2945,6918137.0],["2022-09-09",36.2945,37.0482,36.2449,36.8399,8423005.0],["2022-09-13",36.8399,37.2663,36.6812,36.7606,8968837.0],["2022-09-14",36.7606,36.76057815551758,35.8978,36.2747,9263823.0],["2022-09-15",36.2747,36.8201,35.1938,35.5607,11697376.0],["2022-09-16",35.5607,36.1557,35.1541,35.1541,10738109.0],["2022-09-19",35.1541,35.4516,34.331,34.5095,9201696.0],["2022-09-20",34.5095,34.9062,34.50952911376953,34.688,5950857.0],["2022-09-21",34.688,35.0153,33.8352,34.7971,8679594.0],["2022-09-22",34.7971,34.9459,34.093,34.1029,8631051.0],["2022-09-23",34.1029,34.5889,33.0022,33.4485,12906100.0],["2022-09-26",33.4485,33.6964,33.022,33.1212,8768894.0],["2022-09-27",33.1212,33.9145,33.1212,33.8749,8776879.0],["2022-09-28",33.8749,34.1624,33.4385,33.4584,6821833.0],["2022-09-29",33.4584,34.0435,32.7146,32.8535,11740628.0],["2022-09-30",32.8535,33.1212,32.5064,32.5461,8592613.0],["2022-10-10",32.5461,32.546051025390625,31.1974,31.3164,13319264.0],["2022-10-11",31.3164,31.5742,30.6421,30.8404,12706562.0],["2022-10-12",30.8404,31.2272,29.4918,31.1776,24193376.0],["2022-10-13",31.1776,31.8519,30.8999,31.4453,18615626.0],["2022-10-14",31.4453,32.9725,31.4453182220459,32.7246,20932623.0],["2022-10-17",32.7246,35.0054,32.724552154541016,33.6865,34441297.0],["2022-10-18",33.6865,33.7162,32.8535,32.9229,18200626.0],["2022-10-19",32.9229,33.1609,32.3378,32.4271,11744597.0],["2022-10-20",32.4271,33.1212,31.9411,32.675,17305450.0],["2022-10-21",32.675,34.212,32.1494,33.5179,24040493.0],["2022-10-24",33.5179,35.7987,33.51787185668945,34.1029,43800626.0],["2022-10-25",34.1029,34.102943420410156,32.2287,33.5774,23682595.0],["2022-10-26",33.5774,34.9558,33.3295,34.7475,26891234.0],["2022-10-27",34.7475,35.9474,34.3211,34.8963,29342168.0],["2022-10-28",34.8963,34.8963,33.379,33.6666,22854793.0],["2022-10-31",33.6666,35.2037,32.0899,34.7376,30076777.0],["2022-11-01",34.7376,35.5607,34.4104,35.1541,23374059.0],["2022-11-02",35.1541,35.8978,35.15410232543945,35.4813,23884906.0],["2022-11-03",35.4813,35.6698,34.5988,35.1243,15997165.0],["2022-11-04",35.1243,35.5508,34.6087,35.402,24978268.0],["2022-11-07",35.402,35.5408,34.5492,34.6979,22376166.0],["2022-11-08",34.6979,35.0549,34.0831,35.0054,24464739.0],["2022-11-09",35.0054,35.00535583496094,34.2219,34.2418,20968515.0],["2022-11-10",34.2418,34.4798,33.2997,33.6071,17115916.0],["2022-11-11",33.6071,34.8963,33.607120513916016,34.1724,21669774.0],["2022-11-14",34.1724,34.7475,33.6666,33.9443,18308720.0],["2022-11-15",33.9443,34.9558,33.6964,34.7574,25458086.0],["2022-11-16",34.7574,35.3227,34.5095,34.5789,24637273.0],["2022-11-17",34.5789,35.4516,34.0038,35.4516,29312436.0],["2022-11-18",35.4516,35.7788,34.4996,34.5591,30456468.0],["2022-11-21",34.5591,34.55910873413086,33.3989,33.7856,22644530.0],["2022-11-22",33.7856,33.9939,32.8435,33.0518,18405869.0],["2022-11-23",33.0518,33.2303,32.4271,32.903,14535683.0],["2022-11-24",32.903,33.1807,32.2287,32.2882,16275231.0],["2022-11-25",32.2882,32.437,31.8519,32.0006,10974181.0],["2022-11-28",32.0006,32.000640869140625,30.8305,31.1478,18589893.0],["2022-11-29",31.1478,32.11964416503906,31.1478214263916,32.1196,18607169.0],["2022-11-30",32.1196,32.2684,31.7924,31.9808,12196980.0],["2022-12-01",31.9808,33.0022,31.98080825805664,32.6948,19060916.0],["2022-12-02",32.6948,33.0815,32.4469,32.6948,12642468.0],["2022-12-05",32.6948,33.2997,32.694801330566406,33.151,15596034.0],["2022-12-06",33.151,33.3691,32.8733,33.151,15578107.0],["2022-12-07",33.151,34.0236,33.032,33.617,22046603.0],["2022-12-08",33.617,33.8055,33.151,33.4385,15102012.0],["2022-12-09",33.4385,33.9046,33.2997,33.7162,16600121.0],["2022-12-12",33.7162,34.4699,33.4782,34.1129,17347501.0],["2022-12-13",34.1129,34.11286544799805,32.8535,32.8832,16765151.0],["2022-12-14",32.8832,34.0038,32.88321304321289,33.5476,14589371.0],["2022-12-15",33.5476,34.0534,33.3295,33.7559,12070619.0],["2022-12-16",33.7559,33.7558708190918,33.2105,33.617,9075113.0],["2022-12-19",33.617,33.7658,32.8039,33.0022,9263301.0],["2022-12-20",33.0022,33.2501,31.7626,31.8618,13948295.0],["2022-12-21",31.8618,32.1395,31.5346,31.6139,7801749.0],["2022-12-22",31.6139,33.508,31.61389923095703,32.6849,23279076.0],["2022-12-23",32.6849,33.9839,32.3973,33.0815,18539040.0],["2022-12-26",33.0815,33.2997,32.3874,32.5262,14498531.0],["2022-12-27",32.5262,32.9427,32.4271,32.8535,9110778.0],["2022-12-28",32.8535,32.85346603393555,32.1395,32.3576,9552592.0],["2022-12-29",32.3576,33.3096,32.2486,32.8237,12469752.0],["2022-12-30",32.8237,33.0518,32.437,32.556,8297414.0],["2023-01-03",32.556,34.2021,32.55596923828125,34.0831,28497037.0],["2023-01-04",34.0831,34.2219,33.5575,33.865,14674518.0],["2023-01-05",33.865,34.2021,33.7955,34.1327,15761058.0],["2023-01-06",34.1327,34.132694244384766,33.5278,33.6567,15573820.0],["2023-01-09",33.6567,34.093,33.617,33.7559,12257110.0],["2023-01-10",33.7559,33.9939,33.4187,33.8352,12914633.0],["2023-01-11",33.8352,33.9641,32.7246,32.9229,21416880.0],["2023-01-12",32.9229,33.26,32.6254,33.032,11880451.0],["2023-01-13",33.032,33.0716,32.7841,32.9824,9008049.0],["2023-01-16",32.9824,35.3623,32.9229,34.8864,47983122.0],["2023-01-17",34.8864,35.4516,34.7178,35.2037,22230379.0],["2023-01-18",35.2037,35.402,34.7971,35.0847,15145596.0],["2023-01-19",35.0847,38.4662,35.084686279296875,38.2877,64635610.0],["2023-01-20",38.2877,38.4067,37.3457,37.5638,31280192.0],["2023-01-30",37.5638,41.3222,37.56381607055664,41.3222,93129613.0],["2023-01-31",41.3222,41.3222,39.3587,40.2413,86388184.0],["2023-02-01",40.2413,43.1369,40.24128341674805,42.6312,90678863.0],["2023-02-02",42.6312,45.3086,42.5023,42.5221,126610298.0],["2023-02-03",42.5221,43.8806,42.4923,43.4939,76987271.0],["2023-02-06",43.4939,47.5002,43.49390411376953,47.5002,119846802.0],["2023-02-07",47.5002,48.6406,45.15,46.3003,103244971.0],["2023-02-08",46.3003,48.1547,45.4276,45.9433,87365118.0],["2023-02-09",45.9433,46.0127,44.4558,46.0127,88243847.0],["2023-02-10",46.0127,49.6521,45.8144,47.5101,134487140.0],["2023-02-13",47.5101,48.4422,46.5779,48.0952,95145803.0],["2023-02-14",48.0952,48.09516906738281,46.092,46.9845,72839421.0],["2023-02-15",46.9845,51.447,46.6771,50.3661,136955043.0],["2023-02-16",50.3661,50.366058349609375,47.5993,48.0952,102977473.0],["2023-02-17",48.0952,48.09516906738281,45.9631,46.3102,81114078.0],["2023-02-20",46.3102,50.5743,46.3101921081543,50.5148,129909230.0],["2023-02-21",50.5148,51.5164,49.5132,50.2371,78412974.0],["2023-02-22",50.2371,50.7528,48.4125,49.9595,66747545.0],["2023-02-23",49.9595,49.9594841003418,47.5498,48.0456,70649643.0],["2023-02-24",48.0456,49.4835,47.6886,48.7397,65586925.0],["2023-02-27",48.7397,48.73974609375,47.1531,47.3911,46721402.0],["2023-02-28",47.3911,48.1646,46.7763,47.9365,54637905.0],["2023-03-01",47.9365,50.3066,47.6093,49.4637,81624466.0],["2023-03-02",49.4637,52.0816,48.9678,50.4751,84403275.0],["2023-03-03",50.4751,51.7643,49.1959,50.2867,74281859.0],["2023-03-06",50.2867,50.7528,49.1662,49.9,45626069.0],["2023-03-07",49.9,50.1578,47.8968,48.4224,45253189.0],["2023-03-08",48.4224,48.472,47.163,48.2142,47586709.0],["2023-03-09",48.2142,48.7497,47.3217,47.877,36465197.0],["2023-03-10",47.877,48.4621,46.6077,47.2324,49293288.0],["2023-03-13",47.2324,48.9381,46.7069,48.7893,61095573.0],["2023-03-14",48.7893,48.78933334350586,46.9944,47.7481,45798050.0],["2023-03-15",47.7481,49.9595,47.5498,47.7778,58476089.0],["2023-03-16",47.7778,49.662,46.7168,48.4621,70633747.0],["2023-03-17",48.4621,53.1427,48.46208190917969,51.8436,116750069.0],["2023-03-20",51.8436,52.8452,50.5247,50.6536,75932252.0],["2023-03-21",50.6536,51.4271,49.3843,50.3958,55768980.0],["2023-03-22",50.3958,51.119712829589844,49.1662,51.1197,68251222.0],["2023-03-23",51.1197,56.23664474487305,50.9908,56.2366,150676565.0],["2023-03-24",56.2366,60.3223,56.0284,59.519,141482403.0],["2023-03-27",59.519,61.5321,58.0117,59.9553,123458207.0],["2023-03-28",59.9553,59.95533752441406,57.4465,57.7539,80781508.0],["2023-03-29",57.7539,60.2925,56.3061,58.7554,103826791.0],["2023-03-30",58.7554,59.6876,56.9705,58.2794,64475592.0],["2023-03-31",58.2794,63.6245,57.0101,63.1485,110212999.0],["2023-04-03",63.1485,68.8207,63.14846420288086,68.7216,136890488.0],["2023-04-04",68.7216,69.5149,63.8922,65.3499,120214252.0],["2023-04-06",65.3499,65.34992980957031,62.6725,63.446,84770745.0],["2023-04-07",63.446,66.0738,62.5733,64.9533,69224030.0],["2023-04-10",64.9533,64.9532699584961,58.4579,58.4579,111235028.0],["2023-04-11",58.4579,61.0164,58.091,59.3504,89788309.0],["2023-04-12",59.3504,61.6808,58.7059,61.2247,78409211.0],["2023-04-13",61.2247,61.22465896606445,58.4183,58.5968,72101394.0],["2023-04-14",58.5968,59.8958,56.8217,58.686,68678167.0],["2023-04-17",58.686,58.68602752685547,56.7226,57.744,58440874.0],["2023-04-18",57.744,60.2231,57.0796,59.2612,70458994.0],["2023-04-19",59.2612,60.2727,57.6349,58.0216,78471479.0],["2023-04-20",58.0216,63.6641,57.377,63.4162,124156828.0],["2023-04-21",63.4162,66.3416,57.3671,57.5555,159104626.0],["2023-04-24",57.5555,60.4908,57.5456,58.2695,95428351.0],["2023-04-25",58.2695,61.7403,58.091,60.6594,105868955.0],["2023-04-26",60.6594,62.0775,55.5127,56.5044,116552398.0],["2023-04-27",56.5044,57.3175,53.7972,54.8979,87424565.0],["2023-04-28",54.8979,60.3917,54.5409,60.0942,106469723.0],["2023-05-04",60.0942,61.0759,57.0994,59.4893,83036940.0],["2023-05-05",59.4893,61.0858,56.8217,57.5655,76213234.0],["2023-05-08",57.5655,63.327,57.56545639038086,63.327,138917910.0],["2023-05-09",63.327,66.2127,62.4146,63.7435,138239787.0],["2023-05-10",63.7435,66.3019,62.2659,64.9037,108835436.0],["2023-05-11",64.9037,66.0441,59.5289,61.7502,108976870.0],["2023-05-12",61.7502,64.5566,61.0957,62.7121,82836266.0],["2023-05-15",62.7121,64.3583,60.6991,63.3666,75605752.0],["2023-05-16",63.3666,63.36663055419922,58.4084,58.6265,97069542.0],["2023-05-17",58.6265,59.1025,56.5441,57.8431,72586782.0],["2023-05-18",57.8431,61.7205,57.1688,60.6792,85217974.0],["2023-05-19",60.6792,61.2842,59.1323,59.4198,48427466.0],["2023-05-22",59.4198,59.9553,57.5159,58.3687,45089016.0],["2023-05-23",58.3687,59.6678,57.0002,58.5968,45097559.0],["2023-05-24",58.5968,59.0629,53.0534,56.0978,110471930.0],["2023-05-25",56.0978,56.1771,53.9459,55.1458,73903411.0],["2023-05-26",55.1458,56.5837,54.2236,56.1573,56309256.0],["2023-05-29",56.1573,57.4167,54.6401,55.3739,51735864.0],["2023-05-30",55.3739,60.0743,55.3144,59.6975,102338959.0],["2023-05-31",59.6975,59.9355,58.6067,59.2513,59836743.0],["2023-06-01",59.2513,65.1814,59.25127029418945,65.1814,98116916.0],["2023-06-02",65.1814,66.7184,65.0326,66.2424,111859053.0],["2023-06-05",66.2424,66.5994,64.6161,66.3218,78270205.0],["2023-06-06",66.3218,66.3217544555664,62.4741,63.0691,92039370.0],["2023-06-07",63.0691,65.3995,63.06913757324219,64.398,72581349.0],["2023-06-08",64.398,64.39795684814453,62.137,63.674,54491541.0],["2023-06-09",63.674,66.5201,62.4741,65.7962,116603388.0],["2023-06-12",65.7962,69.5149,65.79618072509766,67.9282,132580811.0],["2023-06-13",67.9282,74.6715,66.4606,74.2252,158395779.0],["2023-06-14",74.2252,74.731,73.2237,74.5029,103276083.0],["2023-06-15",74.5029,75.0384,71.2999,72.2717,91856347.0],["2023-06-16",72.2717,74.7706,71.8155,73.6897,86905768.0],["2023-06-19",73.6897,76.278,71.8453,74.969,96899286.0],["2023-06-20",74.969,81.3155,73.8781,80.1256,129543203.0],["2023-06-21",80.1256,81.0875,76.9424,76.9523,94836955.0],["2023-06-26",76.9523,77.696,71.3098,71.875,103786644.0],["2023-06-27",71.875,73.1146,69.743,71.8254,64798096.0],["2023-06-28",71.8254,71.825439453125,66.8374,68.7711,96275179.0],["2023-06-29",68.7711,69.7826,66.6193,68.4736,77321695.0],["2023-06-30",68.4736,68.47364807128906,65.5978,67.3927,86205102.0],["2023-07-03",67.3927,67.9778,62.9501,65.5284,101401382.0],["2023-07-04",65.5284,67.0159,64.4079,65.9846,66066133.0],["2023-07-05",65.9846,66.1534,64.1075,64.2367,56394287.0],["2023-07-06",64.2367,68.6164,64.1572,66.6798,103623800.0],["2023-07-07",66.6798,69.5103,63.6706,68.1397,108818735.0],["2023-07-10",68.1397,68.13972473144531,65.2099,65.4384,73591689.0],["2023-07-11",65.4384,69.2123,65.43836212158203,68.6959,98933568.0],["2023-07-12",68.6959,69.3216,67.1962,67.6829,81473991.0],["2023-07-13",67.6829,69.0038,64.4353,67.8716,112755052.0],["2023-07-14",67.8716,71.6753,67.8715591430664,69.7089,100301627.0],["2023-07-17",69.7089,71.5065,68.3086,69.5202,53602046.0],["2023-07-18",69.5202,70.2154,66.6401,66.6699,61372310.0],["2023-07-19",66.6699,70.0168,66.66986083984375,67.2955,55907146.0],["2023-07-20",67.2955,67.8318,63.5415,63.611,78239167.0],["2023-07-21",63.611,65.2298,62.9654,64.1373,43948807.0],["2023-07-24",64.1373,65.2894,62.2305,62.9754,58154345.0],["2023-07-25",62.9754,64.7531,62.6278,63.8692,52614422.0],["2023-07-26",63.8692,63.86919021606445,61.7041,62.2901,51964464.0],["2023-07-27",62.2901,63.0548,61.6743,61.9226,31157662.0],["2023-07-28",61.9226,62.8661,61.2374,62.0021,35964028.0],["2023-07-31",62.0021,63.2435,61.0288,62.449,45398937.0],["2023-08-01",62.449,62.448997497558594,58.397,60.4329,90880195.0],["2023-08-02",60.4329,62.3695,60.2839,61.3963,42086647.0],["2023-08-03",61.3963,62.5384,60.562,61.7141,28042385.0],["2023-08-04",61.7141,63.3627,61.4161,62.886,44850669.0],["2023-08-07",62.886,64.5545,62.88597869873047,63.3627,47069928.0],["2023-08-08",63.3627,64.2267,63.025,63.1343,26139375.0],["2023-08-09",63.1343,64.5147,62.3695,63.5117,45192764.0],["2023-08-10",63.5117,63.51166534423828,62.0716,62.7569,33418948.0],["2023-08-11",62.7569,63.8295,61.5353,61.575,27685192.0],["2023-08-14",61.575,63.5911,60.5918,63.5415,50839390.0],["2023-08-15",63.5415,64.5048,62.1709,63.5613,60984828.0],["2023-08-16",63.5613,63.561317443847656,57.2052,58.0792,103299701.0],["2023-08-17",58.0792,58.8141,56.3511,58.4268,59279472.0],["2023-08-18",58.4268,58.7644,55.934,56.2915,49643571.0],["2023-08-21",56.2915,57.0661,55.3182,55.5168,40838466.0],["2023-08-22",55.5168,57.1059,55.1692,56.9072,46675663.0],["2023-08-23",56.9072,56.9072380065918,53.6795,53.7987,55490575.0],["2023-08-24",53.7987,54.5138,52.8254,52.9347,50330654.0],["2023-08-25",52.9347,52.934661865234375,50.6206,51.0179,57300376.0],["2023-08-28",51.0179,54.623,50.134,50.9682,77320461.0],["2023-08-29",50.9682,52.7162,49.7765,51.7032,78408203.0],["2023-08-30",51.7032,55.2686,51.703163146972656,55.0799,102938652.0],["2023-08-31",55.0799,55.1692,53.2326,54.4542,56866739.0],["2023-09-01",54.4542,54.7918,53.2028,53.9973,34777022.0],["2023-09-04",53.9973,54.2853,52.6069,52.885,60345991.0],["2023-09-05",52.885,53.9973,51.8025,52.0011,57518006.0],["2023-09-06",52.0011,52.001102447509766,50.6504,51.4449,39974564.0],["2023-09-07",51.4449,51.723,50.3326,50.3624,31142810.0],["2023-09-08",50.3624,50.6306,49.0713,49.1309,41859637.0],["2023-09-11",49.1309,52.1401,48.6641,50.6504,81687348.0],["2023-09-12",50.6504,51.1867,49.9254,50.4617,36622583.0],["2023-09-13",50.4617,50.46173095703125,48.4655,48.972,43999150.0],["2023-09-14",48.972,49.4785,48.5648,48.7436,26878501.0],["2023-09-15",48.7436,49.0813,47.5717,47.6909,37303819.0],["2023-09-18",47.6909,49.26,47.373,48.0484,42558755.0],["2023-09-19",48.0484,48.04838562011719,46.0224,46.4296,63934350.0],["2023-09-20",46.4296,47.1049,46.1515,46.1813,29697671.0],["2023-09-21",46.1813,47.1744,45.8237,46.2806,38526764.0],["2023-09-22",46.2806,49.548,46.0422,49.1111,91560770.0],["2023-09-25",49.1111,49.7566,48.2768,48.5549,51391650.0],["2023-09-26",48.5549,51.6237,48.55488586425781,50.7497,77984044.0],["2023-09-27",50.7497,51.0477,50.1241,50.5809,40268449.0],["2023-09-28",50.5809,51.3953,50.1241,50.3128,37953458.0],["2023-10-09",50.3128,51.3258,50.0148,50.8788,41886071.0],["2023-10-10",50.8788,53.4114,50.2432,51.296,72447373.0],["2023-10-11",51.296,56.4305,50.9682,55.0997,145206930.0],["2023-10-12",55.0997,55.0997200012207,52.7758,53.9079,85419334.0],["2023-10-13",53.9079,54.4144,52.4877,52.9744,53346573.0],["2023-10-16",52.9744,53.7888,51.9713,52.6367,48800657.0],["2023-10-17",52.6367,53.1134,51.5542,52.021,40349347.0],["2023-10-18",52.021,53.9576,50.6504,53.1035,69596054.0],["2023-10-19",53.1035,55.3083,52.7956,53.4312,71628614.0],["2023-10-20",53.4312,53.43123245239258,50.2532,50.7299,75318552.0],["2023-10-23",50.7299,52.1898,49.3395,51.5145,53006319.0],["2023-10-24",51.5145,52.309,46.36,46.3799,120911075.0],["2023-10-25",46.3799,49.3693,46.37989807128906,47.3234,95142207.0],["2023-10-26",47.3234,47.32339096069336,44.5624,45.4066,91375884.0],["2023-10-27",45.4066,45.7642,44.3638,45.2477,59931166.0],["2023-10-30",45.2477,45.7741,44.4333,45.347,54560262.0],["2023-10-31",45.347,45.9826,44.195,45.2477,59396277.0],["2023-11-01",45.2477,45.8337,44.6121,44.6518,43086467.0],["2023-11-02",44.6518,45.1285,43.7878,44.0857,39184179.0],["2023-11-03",44.0857,46.0124,44.08573532104492,45.7344,68563119.0],["2023-11-06",45.7344,47.5617,45.6052,47.1148,65640417.0],["2023-11-07",47.1148,48.1179,46.7275,47.7802,65720457.0],["2023-11-08",47.7802,48.6542,47.4724,48.2669,58233777.0],["2023-11-09",48.2669,49.2203,47.6511,48.1775,44975724.0],["2023-11-10",48.1775,48.177494049072266,46.946,47.0751,36663288.0],["2023-11-13",47.0751,50.422,47.07509994506836,49.2997,82261899.0],["2023-11-14",49.2997,50.0049,48.6741,49.5679,50944338.0],["2023-11-15",49.5679,51.5045,49.56789779663086,50.0545,59030600.0],["2023-11-16",50.0545,50.05453872680664,48.8926,48.9224,36481102.0],["2023-11-17",48.9224,49.4189,48.3265,48.8628,33544720.0],["2023-11-20",48.8628,49.846,48.4754,49.3295,41871439.0],["2023-11-21",49.3295,49.7069,48.3861,48.6542,34089919.0],["2023-11-22",48.6542,48.65420150756836,47.47235870361328,47.4724,30504504.0],["2023-11-23",47.4724,48.1676,46.4891,47.5617,28782945.0],["2023-11-24",47.5617,48.1378,45.5655,46.0621,45558883.0],["2023-11-27",46.0621,46.062095642089844,45.1881,45.3967,29506216.0],["2023-11-28",45.3967,45.496,44.8405,45.3669,23444841.0],["2023-11-29",45.3669,45.4563,44.5922,44.7511,25762725.0],["2023-11-30",44.7511,44.8703,44.0361,44.4433,25623859.0],["2023-12-01",44.4433,47.4426,44.1453,46.8566,66237484.0],["2023-12-04",46.8566,47.7306,46.3998,46.946,44598034.0],["2023-12-05",46.946,46.94599151611328,45.0987,45.1385,35072820.0],["2023-12-06",45.1385,45.6052,44.6022,45.069,28617688.0],["2023-12-07",45.069,47.6611,44.8902,46.7573,63987676.0],["2023-12-08",46.7573,49.121,46.5289,48.1179,77279041.0],["2023-12-11",48.1179,49.6076,47.3135,49.3196,63977516.0],["2023-12-12",49.3196,49.6573,48.6641,49.1508,43416030.0],["2023-12-13",49.1508,49.7765,48.545,48.5648,42982871.0],["2023-12-14",48.5648,49.7665,48.535,48.5648,40717470.0],["2023-12-15",48.5648,49.0415,47.5121,48.0087,33042865.0],["2023-12-18",48.0087,48.1179,46.8467,47.0056,29964423.0],["2023-12-19",47.0056,48.3463,46.5686,47.8498,31209342.0],["2023-12-20",47.8498,47.9193,45.9826,46.0124,32969330.0],["2023-12-21",46.0124,47.3333,45.6748,46.807,29692678.0],["2023-12-22",46.807,46.9261,45.357,45.645,32162154.0],["2023-12-25",45.645,47.2737,45.5655,46.3203,27824108.0],["2023-12-26",46.3203,46.3203125,44.5029,44.8604,30506154.0],["2023-12-27",44.8604,45.0689,44.4234,44.7412,25863618.0],["2023-12-28",44.7412,45.9826,43.9666,45.7344,40894581.0],["2023-12-29",45.7344,46.3402,45.5953,46.0621,33360328.0],["2024-01-02",46.0621,46.1118,44.7511,44.7909,30823658.0],["2024-01-03",44.7909,44.79086685180664,42.3775,42.9833,57593644.0],["2024-01-04",42.9833,42.983341217041016,41.2553,41.4142,47430077.0],["2024-01-05",41.4142,41.6227,40.3714,40.6594,36701974.0],["2024-01-08",40.6594,40.6991,39.6861,39.7358,30740082.0],["2024-01-09",39.7358,40.2224,39.4279,39.8847,30064101.0],["2024-01-10",39.8847,40.0238,38.5142,39.1299,34512052.0],["2024-01-11",39.1299,40.7984,39.1299,40.5402,43825597.0],["2024-01-12",40.5402,40.57,39.8251,39.9145,24980138.0],["2024-01-15",39.9145,40.5203,39.3782,39.6066,26771173.0],["2024-01-16",39.6066,39.6762,38.8618,39.6762,30257794.0],["2024-01-17",39.6762,39.9145,38.9114,38.9114,25250180.0],["2024-01-18",38.9114,39.7854,38.2162,39.7457,43138183.0],["2024-01-19",39.7457,39.9046,38.9313,39.0803,26035163.0],["2024-01-22",39.0803,39.7159,37.6303,38.0176,37725775.0],["2024-01-23",38.0176,41.8214,37.6104,41.8214,105142255.0],["2024-01-24",41.8214,42.169,40.5899,42.1094,78055437.0],["2024-01-25",42.1094,42.6059,41.0566,42.308,67127371.0],["2024-01-26",42.308,42.4272,41.5036,41.5532,45240547.0],["2024-01-29",41.5532,41.7916,40.1231,40.133,44320020.0],["2024-01-30",40.133,42.9039,40.13301467895508,40.858,74398815.0],["2024-01-31",40.858,41.7121,38.0375,38.1368,70080427.0],["2024-02-01",38.1368,41.9505,37.1436,40.709,97407555.0],["2024-02-02",40.709,41.1659,38.4645,39.6265,71250422.0],["2024-02-05",39.6265,41.0964,38.0275,39.2193,75735070.0],["2024-02-06",39.2193,41.3844,37.7495,40.9176,76951141.0],["2024-02-07",40.9176,42.2881,40.3217,41.7121,70814124.0],["2024-02-08",41.7121,43.5792,41.71211242675781,43.2515,69832843.0],["2024-02-19",43.2515,46.6282,43.251487731933594,46.221,103055020.0],["2024-02-20",46.221,46.22099304199219,44.8902,45.1484,61915475.0],["2024-02-21",45.1484,45.635,44.1155,44.7114,56554637.0],["2024-02-22",44.7114,47.2638,44.7114143371582,46.0323,84005364.0],["2024-02-23",46.0323,46.4594,45.3868,46.0124,53454014.0],["2024-02-26",46.0124,47.5419,45.8933,46.6679,75091250.0],["2024-02-27",46.6679,49.6573,45.8833,49.4785,107787128.0],["2024-02-28",49.4785,50.0943,47.234,47.2737,97744520.0],["2024-02-29",47.2737,49.2203,46.9758,49.0515,76707104.0],["2024-03-01",49.0515,53.1234,49.05146026611328,52.2097,125775034.0],["2024-03-04",52.2097,52.8552,51.1569,51.9713,83211122.0],["2024-03-05",51.9713,53.9675,51.2265,52.1501,108417973.0],["2024-03-06",52.1501,52.4381,50.9285,51.7032,68547583.0],["2024-03-07",51.7032,52.299,49.6573,49.9254,71449754.0],["2024-03-08",49.9254,50.8491,49.4785,50.4617,54417611.0],["2024-03-11",50.4617,51.3357,49.26,51.1371,55015958.0],["2024-03-12",51.1371,51.574,50.134,50.4419,50519038.0],["2024-03-13",50.4419,51.1569,50.2532,50.4915,49004331.0],["2024-03-14",50.4915,50.6008,49.1706,49.8162,44851700.0],["2024-03-15",49.8162,50.4319,48.9819,50.3326,46488105.0],["2024-03-18",50.3326,51.2463,50.0247,51.0477,54437525.0],["2024-03-19",51.0477,51.04768753051758,50.15385055541992,50.1539,37540191.0],["2024-03-20",50.1539,52.3984,50.0545,51.5741,83376829.0],["2024-03-21",51.5741,53.7788,51.3357,51.872,85275698.0],["2024-03-22",51.872,51.87199401855469,50.3426,50.7299,53521259.0],["2024-03-25",50.7299,51.1569,48.6641,48.7734,61296449.0],["2024-03-26",48.7734,49.1309,47.2737,47.6909,53876297.0],["2024-03-27",47.6909,47.8994,45.5059,45.5357,50491238.0],["2024-03-28",45.5357,50.0347,45.53572082519531,49.2799,92872321.0],["2024-03-29",49.2799,49.279884338378906,47.5717,48.3861,32239800.0],["2024-04-01",48.3861,49.5381,48.2768,49.1905,38689591.0],["2024-04-02",49.1905,49.19049835205078,48.0186,48.4655,29574103.0],["2024-04-03",48.4655,48.46550750732422,46.8665,47.3333,27837800.0],["2024-04-08",47.3333,47.4426,46.4296,46.6778,23513807.0],["2024-04-09",46.6778,46.9162,45.8933,46.8368,24405513.0],["2024-04-10",46.8368,46.8368,45.2179,45.5854,30467164.0],["2024-04-11",45.5854,47.0453,45.58538818359375,46.0919,34301815.0],["2024-04-12",46.0919,46.9261,45.6648,45.6847,26251238.0],["2024-04-15",45.6847,46.2111,44.9398,45.4662,30959065.0],["2024-04-16",45.4662,46.8268,45.069,45.2676,37823180.0],["2024-04-17",45.2676,46.8169,45.2576,46.7573,42750619.0],["2024-04-18",46.7573,46.757293701171875,45.6946,46.1415,31903146.0],["2024-04-19",46.1415,46.141544342041016,43.7083,44.2943,50169258.0],["2024-04-22",44.2943,44.29429244995117,42.0796,43.9765,31833980.0],["2024-04-23",43.9765,43.97648620605469,40.4608,41.6823,74606104.0],["2024-04-24",41.6823,43.2515,41.2354,43.1224,50424409.0],["2024-04-25",43.1224,43.122379302978516,42.2385,42.6854,27843650.0],["2024-04-26",42.6854,44.3539,42.68539810180664,44.046,43462840.0],["2024-04-29",44.046,46.0224,44.0460090637207,45.1981,49137691.0],["2024-04-30",45.1981,45.645,44.4929,44.8008,30700043.0],["2024-05-06",44.8008,46.0621,44.80079650878906,45.2179,32970816.0],["2024-05-07",45.2179,46.1813,44.8802,45.2874,34960605.0],["2024-05-08",45.2874,45.287437438964844,43.9368,44.0361,25141851.0],["2024-05-09",44.0361,44.632,43.907,44.3638,21163868.0],["2024-05-10",44.3638,44.4333,43.3607,43.4501,27793201.0],["2024-05-13",43.4501,44.4731,43.1124,43.7977,26623881.0],["2024-05-14",43.7977,44.5426,43.0727,43.2316,32065815.0],["2024-05-15",43.2316,43.231624603271484,42.5762,42.7053,17729395.0],["2024-05-16",42.7053,43.1621,42.3875,42.5464,27344660.0],["2024-05-17",42.5464,42.9039,42.1094,42.894,20756576.0],["2024-05-20",42.894,43.6885,42.7053,43.3011,26934161.0],["2024-05-21",43.3011,43.4402,43.0032,43.0926,16676341.0],["2024-05-22",43.0926,43.8871,42.7847,43.5693,26678827.0],["2024-05-23",43.5693,43.7977,42.2583,42.3577,31315212.0],["2024-05-24",42.3577,42.4967,41.51348114013672,41.5135,23740396.0],["2024-05-27",41.5135,41.9207,40.997,41.871,19087793.0],["2024-05-28",41.871,41.87101745605469,40.7885,40.858,21409973.0],["2024-05-29",40.858,41.9107,40.7984,40.9077,19449755.0],["2024-05-30",40.9077,42.0101,40.421,41.6922,28263842.0],["2024-05-31",41.6922,42.4073,41.5433,41.9107,21900501.0],["2024-06-03",41.9107,42.2087,41.6128,41.9505,16768471.0],["2024-06-04",41.9505,42.1491,41.295,41.871,17303100.0],["2024-06-05",41.871,42.5762,41.7618,42.0597,21796672.0],["2024-06-06",42.0597,42.8542,41.6128,41.6922,27641436.0],["2024-06-07",41.6922,42.0399,40.719,41.2255,22503319.0],["2024-06-11",41.2255,41.7022,40.6197,41.5234,19941526.0],["2024-06-12",41.5234,43.0032,41.52341842651367,42.6357,34307761.0],["2024-06-13",42.6357,42.9535,42.2583,42.7847,27127691.0],["2024-06-14",42.7847,43.2018,42.2583,43.1025,31506275.0],["2024-06-17",43.1025,43.182,42.308,42.6059,27680057.0],["2024-06-18",42.6059,43.907,42.5563,43.3011,36472607.0],["2024-06-19",43.3011,43.3409,42.7053,42.745,20179348.0],["2024-06-20",42.745,42.74498748779297,41.8015,41.8114,23038986.0],["2024-06-21",41.8114,42.5464,41.3248,42.4371,19685199.0],["2024-06-24",42.4371,42.437110900878906,41.146,41.1957,22663753.0],["2024-06-25",41.1957,42.2782,40.7686,41.2255,21913579.0],["2024-06-26",41.2255,45.1087,41.2254753112793,44.4532,86661284.0],["2024-06-27",44.4532,44.45319366455078,42.745,42.8443,54612205.0],["2024-06-28",42.8443,43.1621,42.3875,42.6556,48399169.0],["2024-07-01",42.6556,43.4402,42.1094,43.1919,38552865.0],["2024-07-02",43.1919,43.5792,42.3775,42.5364,32052764.0],["2024-07-03",42.5364,42.53642654418945,41.1262,41.7717,27726057.0],["2024-07-04",41.7717,42.0299,40.8282,40.8282,26895350.0],["2024-07-05",40.8282,41.1866,40.0218,41.0174,23252223.0],["2024-07-08",41.0174,41.01737594604492,38.2099,38.5285,48149503.0],["2024-07-09",38.5285,38.9267,37.732,38.8271,39902345.0],["2024-07-10",38.8271,39.4543,38.4588,38.6877,25694268.0],["2024-07-11",38.6877,39.4444,38.687747955322266,39.076,26667686.0],["2024-07-12",39.076,39.076019287109375,38.4488,38.4886,24251904.0],["2024-07-15",38.4886,38.48863220214844,37.732,37.961,21018422.0],["2024-07-16",37.961,39.0262,37.732,38.8371,29607370.0],["2024-07-17",38.8371,39.4245,38.6878,38.7475,23174706.0],["2024-07-18",38.7475,38.74748229980469,37.5329,38.5185,29012681.0],["2024-07-19",38.5185,39.3249,38.1103,39.1258,28657184.0],["2024-07-22",39.1258,40.0019,39.12579345703125,39.4643,29780869.0],["2024-07-23",39.4643,39.46428680419922,38.40898895263672,38.409,21004948.0],["2024-07-24",38.409,38.9068,38.0108,38.1701,19248380.0],["2024-07-25",38.1701,38.5384,37.8415,38.2497,15463746.0],["2024-07-26",38.2497,38.638,38.0605,38.4886,14964954.0],["2024-07-29",38.4886,38.6877,38.2397,38.4389,11470720.0],["2024-07-30",38.4389,38.6181,38.0406,38.5882,13390021.0],["2024-07-31",38.5882,39.6435,38.399,39.5439,28158340.0],["2024-08-01",39.5439,39.7032,39.0462,39.086,20544843.0],["2024-08-02",39.086,39.315,38.5782,38.6977,15724777.0],["2024-08-05",38.6977,38.9466,37.7121,37.732,24101401.0],["2024-08-06",37.732,38.1701,35.044,36.2586,50868923.0],["2024-08-07",36.2586,36.6867,36.0395,36.2984,21856753.0],["2024-08-08",36.2984,36.29838180541992,35.3825,35.9898,19705617.0],["2024-08-09",35.9898,36.388,35.701,35.7409,13199724.0],["2024-08-12",35.7409,35.74087142944336,33.6502,34.5561,33142321.0],["2024-08-13",34.5561,34.9345,34.3471,34.7652,16609387.0],["2024-08-14",34.7652,34.8449,34.357,34.5163,13188921.0],["2024-08-15",34.5163,35.0838,34.0783,34.5263,21328123.0],["2024-08-16",34.5263,34.6955,34.2575,34.3073,13464535.0],["2024-08-19",34.3073,34.586,34.2177,34.357,14621461.0],["2024-08-20",34.357,34.4865,33.6203,33.8692,17091654.0],["2024-08-21",33.8692,34.5362,33.3515,33.8493,17042519.0],["2024-08-22",33.8493,34.3371,32.8935,32.9334,24729453.0],["2024-08-23",32.9334,33.8991,32.8039,33.7796,25052367.0],["2024-08-26",33.7796,34.1778,33.6601,33.8493,14481535.0],["2024-08-27",33.8493,33.84928894042969,33.0528,33.1823,14814838.0],["2024-08-28",33.1823,33.3515,32.5152,33.1723,15425333.0],["2024-08-29",33.1723,33.7696,32.8438,33.4411,16625988.0],["2024-08-30",33.4411,34.596,33.3615,34.2376,28409323.0],["2024-09-02",34.2376,34.3769,33.24199295043945,33.242,20065696.0],["2024-09-03",33.242,34.128,33.1624,33.9389,20415570.0],["2024-09-04",33.9389,33.9688,33.5307,33.7298,11688344.0],["2024-09-05",33.7298,34.2973,33.6601,34.0982,14346518.0],["2024-09-06",34.0982,34.6059,33.7398,33.8493,19424574.0],["2024-09-09",33.8493,34.0982,33.3515,33.5108,13268707.0],["2024-09-10",33.5108,34.2774,33.1126,34.0086,16748292.0],["2024-09-11",34.0086,34.3471,33.8095,34.1878,14948315.0],["2024-09-12",34.1878,34.6955,33.9289,33.9289,14255151.0],["2024-09-13",33.9289,34.2475,33.6502,33.6701,13073080.0],["2024-09-18",33.6701,33.7995,33.2619,33.69,11051861.0],["2024-09-19",33.69,34.6159,33.461,34.4267,25135461.0],["2024-09-20",34.4267,34.6258,34.2176,34.5362,18352544.0],["2024-09-23",34.5362,35.2232,34.4765,34.6557,20131748.0],["2024-09-24",34.6557,35.6911,34.1977,35.6911,37954328.0],["2024-09-25",35.6911,37.294,35.69108963012695,36.2187,48058528.0],["2024-09-26",36.2187,37.4035,36.0196,37.4035,38043638.0],["2024-09-27",37.4035,40.8183,37.403465270996094,40.2209,74378654.0],["2024-09-30",40.2209,44.243011474609375,40.22092056274414,44.243,110559772.0],["2024-10-08",44.243,48.663333892822266,44.243011474609375,48.6633,137813583.0],["2024-10-09",48.6633,49.9177,45.8658,46.7618,144300702.0],["2024-10-10",46.7618,47.4886,43.7154,44.5417,94711110.0],["2024-10-11",44.5417,44.54168701171875,42.1921,42.7198,59485159.0],["2024-10-14",42.7198,43.4665,41.9532,43.4565,53732497.0],["2024-10-15",43.4565,44.5516,42.8193,42.8592,54286563.0],["2024-10-16",42.8592,43.3669,41.8736,42.8094,32935771.0],["2024-10-17",42.8094,45.4377,42.80939483642578,44.2032,79848642.0],["2024-10-18",44.2032,47.2994,42.8592,45.6269,112878222.0],["2024-10-21",45.6269,46.7917,45.62685012817383,45.9753,95626350.0],["2024-10-22",45.9753,46.0948,44.92,45.3481,55342974.0],["2024-10-23",45.3481,45.7961,44.9399,45.378,45149911.0],["2024-10-24",45.378,45.5472,44.5815,44.6114,37681320.0],["2024-10-25",44.6114,45.6069,44.61137390136719,45.2784,41053888.0],["2024-10-28",45.2784,45.8957,45.1988,45.4477,39844756.0],["2024-10-29",45.4477,47.2098,44.9499,45.7065,81010326.0],["2024-10-30",45.7065,46.1246,44.8005,45.3481,47383812.0],["2024-10-31",45.3481,46.3437,44.5019,45.7463,64000431.0],["2024-11-01",45.7463,46.9808,44.5716,44.5815,60443706.0],["2024-11-04",44.5815,45.9056,43.5461,45.2286,48351023.0],["2024-11-05",45.2286,46.8813,44.93,46.5826,92624548.0],["2024-11-06",46.5826,48.6733,46.4432,47.5782,110341760.0],["2024-11-07",47.5782,49.181,46.1943,48.4841,101427309.0],["2024-11-08",48.4841,50.1766,47.8768,47.9863,107426945.0],["2024-11-11",47.9863,51.5903,47.6279,51.1224,162826834.0],["2024-11-12",51.1224,51.12238311767578,48.5638,49.0616,110434710.0],["2024-11-13",49.0616,53.969703674316406,48.2651,53.9697,224644282.0],["2024-11-14",53.9697,54.9055,52.1677,52.4564,195114568.0],["2024-11-15",52.4564,56.2496,52.456443786621094,52.8348,189928635.0],["2024-11-18",52.8348,54.1091,47.5483,48.1357,165442716.0],["2024-11-19",48.1357,48.13568115234375,45.4078,47.5483,128943053.0],["2024-11-20",47.5483,49.6589,47.2596,48.9321,104671294.0],["2024-11-21",48.9321,50.9531,47.9764,49.8281,101276737.0],["2024-11-22",49.8281,52.1179,48.4841,48.7032,133218125.0],["2024-11-25",48.7032,50.5549,46.8016,48.5737,90911483.0],["2024-11-26",48.5737,48.6633,46.7917,46.8315,63659832.0],["2024-11-27",46.8315,48.285,46.274,48.2651,65878381.0],["2024-11-28",48.2651,48.962,47.5583,47.608,58074797.0],["2024-11-29",47.608,52.2972,47.1998,51.0826,155844163.0],["2024-12-02",51.0826,51.2618,50.2762,50.9233,87295210.0],["2024-12-03",50.9233,51.1622,49.1412,49.6589,76900285.0],["2024-12-04",49.6589,50.535,49.191,49.6589,67458177.0],["2024-12-05",49.6589,51.8591,49.658897399902344,51.0726,93918221.0],["2024-12-06",51.0726,52.6954,50.6545,51.5903,87702554.0],["2024-12-09",51.5903,53.9697,51.59029769897461,52.4465,91582247.0],["2024-12-10",52.4465,56.5482,52.44649124145508,54.2684,152641172.0],["2024-12-11",54.2684,54.268375396728516,52.2175,52.9741,81031303.0],["2024-12-12",52.9741,53.5615,51.6202,52.098,73388309.0],["2024-12-13",52.098,52.4166,50.6346,50.7441,68369835.0],["2024-12-16",50.7441,51.2717,49.9874,50.2761,46652651.0],["2024-12-17",50.2761,50.6843,49.4897,49.7186,43940461.0],["2024-12-18",49.7186,50.8735,49.3901,50.3757,44409009.0],["2024-12-19",50.3757,51.6301,49.629,51.3613,60221003.0],["2024-12-20",51.3613,52.2673,50.764,51.5206,60396855.0],["2024-12-23",51.5206,51.5704,49.9277,50.0173,46323866.0],["2024-12-24",50.0173,50.2762,49.2408,50.0571,42544548.0],["2024-12-25",50.0571,50.7142,49.4897,49.6489,35629235.0],["2024-12-26",49.6489,51.0527,49.5494,50.5748,42953883.0],["2024-12-27",50.5748,51.0129,49.5793,49.7385,46529395.0],["2024-12-30",49.7385,50.7739,48.5936,49.8779,47296657.0],["2024-12-31",49.8779,50.3658,48.0859,48.1058,51430074.0],["2025-01-02",48.1058,48.105812072753906,45.7961,46.0948,55514657.0],["2025-01-03",46.0948,46.4133,44.243,44.2729,52476776.0],["2025-01-06",44.2729,45.2087,43.8249,44.2032,29570815.0],["2025-01-07",44.2032,45.0395,44.1036,45.0096,32791879.0],["2025-01-08",45.0096,45.2983,43.5362,44.8901,42800895.0],["2025-01-09",44.8901,45.8857,44.6213,45.2087,34101338.0],["2025-01-10",45.2087,45.8957,44.6014,44.6014,34920089.0],["2025-01-13",44.6014,45.7961,43.8348,44.93,40761350.0],["2025-01-14",44.93,46.9609,44.691,46.8016,57814700.0],["2025-01-15",46.8016,47.1899,46.1445,46.2839,38280576.0],["2025-01-16",46.2839,48.8425,46.28392791748047,47.9465,87361768.0],["2025-01-17",47.9465,48.3746,47.4487,47.7175,41741262.0],["2025-01-20",47.7175,48.4742,47.4487,47.5981,34576759.0],["2025-01-21",47.5981,48.0759,47.2894,47.9565,34858794.0],["2025-01-22",47.9565,48.1357,47.4687,47.5782,29033948.0],["2025-01-23",47.5782,48.7728,47.1401,47.1501,41005970.0],["2025-01-24",47.1501,50.2662,47.0406,49.5992,89496034.0],["2025-01-27",49.5992,51.9686,49.59916687011719,50.4554,104183991.0],["2025-02-05",50.4554,54.7562,50.455352783203125,54.1887,160069853.0],["2025-02-06",54.1887,54.7462,52.775,54.358,112012534.0],["2025-02-07",54.358,55.4431,53.2131,54.0593,134241129.0],["2025-02-10",54.0593,55.6223,53.9797,54.796,97813641.0],["2025-02-11",54.796,54.79602813720703,53.5615,53.671,82880178.0],["2025-02-12",53.671,54.2584,53.3724,53.8502,59170308.0],["2025-02-13",53.8502,54.0095,52.3668,52.546,71903315.0],["2025-02-14",52.546,54.4974,51.9188,54.3381,100408661.0],["2025-02-17",54.3381,55.8712,54.1887,54.806,96730635.0],["2025-02-18",54.806,56.2496,53.3724,53.5814,84194849.0],["2025-02-19",53.5814,54.577,53.1533,54.1788,59620858.0],["2025-02-20",54.1788,54.6467,53.0637,53.3823,60132595.0],["2025-02-21",53.3823,55.7319,53.382320404052734,55.3535,112183343.0],["2025-02-24",55.3535,59.1068,54.9553,57.1953,137430781.0],["2025-02-25",57.1953,57.19534683227539,55.254,55.3735,84354602.0],["2025-02-26",55.3735,55.7119,54.4974,55.1046,62457964.0],["2025-02-27",55.1046,56.5482,53.2629,54.0792,76704222.0],["2025-02-28",54.0792,54.0892,51.2717,51.5704,77489598.0],["2025-03-03",51.5704,52.2374,50.8436,51.2319,45800948.0],["2025-03-04",51.2319,51.6998,51.0029,51.3713,41752768.0],["2025-03-05",51.3713,51.7197,50.8635,51.5604,37823740.0],["2025-03-06",51.5604,53.3425,51.5604362487793,53.0538,66154295.0],["2025-03-07",53.0538,53.2529,51.879,52.1379,47677146.0],["2025-03-10",52.1379,53.3425,51.3613,51.9188,41724953.0],["2025-03-11",51.9188,51.91883850097656,51.0427,51.7496,33967099.0],["2025-03-12",51.7496,52.4564,51.5505,51.5704,37360145.0],["2025-03-13",51.5704,52.0483,50.1268,50.2761,41843454.0],["2025-03-14",50.2761,51.1722,50.2065,51.0228,34591159.0],["2025-03-17",51.0228,51.1622,50.6246,50.7042,28514198.0],["2025-03-18",50.7042,51.2717,50.5947,50.7341,26687380.0],["2025-03-19",50.7341,50.73411178588867,49.639,49.9377,37116722.0],["2025-03-20",49.9377,49.937660217285156,49.3204,49.3602,32390876.0],["2025-03-21",49.3602,49.3602294921875,48.2552,48.3248,35214755.0],["2025-03-24",48.3248,48.8724,47.8071,48.7231,33733977.0],["2025-03-25",48.7231,48.7231,47.8868,47.9565,22070797.0],["2025-03-26",47.9565,48.285,47.8868,48.0461,15793967.0],["2025-03-27",48.0461,48.3746,47.5184,48.066,18538149.0],["2025-03-28",48.066,48.1855,47.5881,47.5981,17450692.0],["2025-03-31",47.5981,47.59807586669922,46.6822,47.3591,22733083.0],["2025-04-01",47.3591,48.3846,47.35913848876953,47.837,21952614.0],["2025-04-02",47.837,48.2153,47.5881,48.0361,15122705.0],["2025-04-03",48.0361,48.1655,47.6678,47.9963,16168300.0],["2025-04-07",47.9963,47.996299743652344,43.19766616821289,43.1977,50661652.0],["2025-04-08",43.1977,43.566,41.316,42.6003,57554111.0],["2025-04-09",42.6003,43.4565,41.0174,43.2474,50609420.0],["2025-04-10",43.2474,44.9001,43.24744415283203,43.9643,41395115.0],["2025-04-11",43.9643,44.6711,43.5561,44.3326,28557793.0],["2025-04-14",44.3326,45.2386,44.33261489868164,44.5616,24037204.0],["2025-04-15",44.5616,44.6512,43.9643,44.1733,15768315.0],["2025-04-16",44.1733,44.17332458496094,43.2574,44.0439,19350855.0],["2025-04-17",44.0439,44.4819,43.7651,43.9543,17207622.0],["2025-04-18",43.9543,44.3525,43.5561,44.2928,16340086.0],["2025-04-21",44.2928,45.17884826660156,43.9145,45.1788,22377472.0],["2025-04-22",45.1788,45.5771,44.253,44.9797,31395179.0],["2025-04-23",44.9797,45.597,44.6114,44.9001,25404487.0],["2025-04-24",44.9001,45.7961,44.8304,44.9897,33767494.0],["2025-04-25",44.9897,45.6468,44.9499,45.2884,19837338.0],["2025-04-28",45.2884,46.4532,45.288360595703125,45.6468,27133435.0],["2025-04-29",45.6468,45.8956,45.2784,45.7861,18703057.0],["2025-04-30",45.7861,46.951,45.78614044189453,46.722,30813362.0],["2025-05-06",46.722,47.6578,46.72197723388672,47.5682,34097359.0],["2025-05-07",47.5682,48.1755,47.1401,47.4886,28735174.0],["2025-05-08",47.4886,48.2352,47.1999,48.0461,24941215.0],["2025-05-09",48.0461,48.04608154296875,46.7917,47.2596,23849668.0],["2025-05-12",47.2596,47.7275,47.1998,47.4886,20020694.0],["2025-05-13",47.4886,47.9664,47.1998,47.4587,19528250.0],["2025-05-14",47.4587,47.7474,47.0406,47.5483,19757045.0],["2025-05-15",47.5483,47.5881,46.5926,46.7917,20430005.0],["2025-05-16",46.7917,46.9012,46.4034,46.6125,13076678.0],["2025-05-19",46.6125,46.8912,46.1645,46.8215,12857366.0],["2025-05-20",46.8215,47.1102,46.483,47.1003,12810250.0],["2025-05-21",47.1003,47.2795,46.3138,46.4333,17901572.0],["2025-05-22",46.4333,46.951,46.1445,46.5029,14630696.0],["2025-05-23",46.5029,46.6324,45.8061,45.8359,16991550.0],["2025-05-26",45.8359,46.1545,45.7563,45.9156,11914086.0],["2025-05-27",45.9156,46.0848,45.4974,45.6169,11892981.0],["2025-05-28",45.6169,45.8459,45.2087,45.3083,10519784.0],["2025-05-29",45.3083,46.493,45.30826950073242,46.4731,19895041.0],["2025-05-30",46.4731,46.473087310791016,45.816,45.826,13419432.0],["2025-06-03",45.826,48.0063,45.82596206665039,47.6678,49798647.0],["2025-06-04",47.6678,47.8868,47.3691,47.7773,21545355.0],["2025-06-05",47.7773,48.5339,47.6976,48.3945,30240338.0],["2025-06-06",48.3945,48.743,48.1755,48.5538,24049649.0],["2025-06-09",48.5538,48.8525,48.3149,48.6036,20048427.0],["2025-06-10",48.6036,48.6235,47.389,47.7872,31094195.0],["2025-06-11",47.7872,48.5837,47.7872314453125,47.8868,16200853.0],["2025-06-12",47.8868,48.0759,47.618,47.7275,18636733.0],["2025-06-13",47.7275,48.1556,47.0206,47.6479,56537374.0],["2025-06-16",47.6479,48.4443,47.3691,47.6877,19790403.0],["2025-06-17",47.6877,47.9863,47.2994,47.4189,13700904.0],["2025-06-18",47.4189,47.6777,47.0704,47.4786,14994700.0],["2025-06-19",47.4786,47.7375,46.6523,46.7518,17781842.0],["2025-06-20",46.7518,47.0007,45.597,45.6368,21683333.0],["2025-06-23",45.6368,45.9653,45.3182,45.816,14934302.0],["2025-06-24",45.816,46.5428,45.7961,46.5328,20628058.0],["2025-06-25",46.5328,47.339229583740234,46.2939,47.3392,23443494.0],["2025-06-26",47.3392,47.8669,47.1302,47.1501,21682994.0],["2025-06-27",47.1501,47.5284,46.9808,47.0306,17120645.0],["2025-06-30",47.0306,47.6877,47.0306,47.6678,18938275.0],["2025-07-01",47.6678,47.8669,47.1899,47.618,17824468.0],["2025-07-02",47.618,47.61798858642578,46.6921,46.931,17210343.0],["2025-07-03",46.931,47.1202,46.7021,46.9111,12224599.0],["2025-07-04",46.9111,47.2404,46.4422,46.8014,15829904.0],["2025-07-07",46.8014,46.801387786865234,46.1728,46.2227,14024001.0],["2025-07-08",46.2227,46.7415,45.9933,46.7315,16623691.0],["2025-07-09",46.7315,47.0408,46.5919,46.7116,17713391.0],["2025-07-10",46.7116,46.8912,46.4722,46.7016,15070165.0],["2025-07-11",46.7016,47.0009,44.8759,46.8712,45847573.0],["2025-07-14",46.8712,46.87122344970703,46.2227,46.2626,20916354.0],["2025-07-15",46.2626,47.2703,45.9135,47.1306,34173865.0],["2025-07-16",47.1306,47.7492,46.8014,46.971,28258789.0],["2025-07-17",46.971,47.829,46.7216,47.4898,30897041.0],["2025-07-18",47.4898,48.3877,47.3701,47.5497,33241377.0],["2025-07-21",47.5497,47.9587,47.4399,47.809,23950269.0],["2025-07-22",47.809,47.80904769897461,47.1905,47.41,20930697.0],["2025-07-23",47.41,47.9787,47.3401,47.5896,27186748.0],["2025-07-24",47.5896,48.1682,47.4998,48.1383,31228686.0],["2025-07-25",48.1383,50.5028,48.13828659057617,50.0738,92633575.0],["2025-07-28",50.0738,50.07379150390625,48.8865,49.1759,49602060.0],["2025-07-29",49.1759,49.1759,48.2381,48.8965,37164091.0],["2025-07-30",48.8965,48.9464,47.9687,48.2979,29343059.0],["2025-07-31",48.2979,49.7745,48.29791259765625,48.6671,55961722.0],["2025-08-01",48.6671,49.2657,47.6993,48.5074,42915568.0],["2025-08-04",48.5074,48.9564,47.9986,48.9564,29384906.0],["2025-08-05",48.9564,49.0462,48.2979,48.8466,27658415.0],["2025-08-06",48.8466,49.0362,48.5872,48.9265,27152583.0],["2025-08-07",48.9265,49.3255,48.4875,48.7668,25836779.0],["2025-08-08",48.7668,48.76682662963867,48.0485,48.1084,27427322.0],["2025-08-11",48.1084,49.4852,48.0684,48.9464,35387023.0],["2025-08-12",48.9464,48.9464111328125,48.3678,48.6072,28885526.0],["2025-08-13",48.6072,48.9564,48.4476,48.7968,34233084.0],["2025-08-14",48.7968,49.575,48.2979,48.4176,46571067.0],["2025-08-15",48.4176,48.9863,48.0784,48.9564,38055064.0],["2025-08-18",48.9564,50.0937,48.95638656616211,49.6947,65103659.0],["2025-08-19",49.6947,50.0937,49.4852,49.555,44787185.0],["2025-08-20",49.555,50.5427,48.9863,50.3831,55934119.0],["2025-08-21",50.3831,51.6701,50.38307571411133,50.862,73796443.0],["2025-08-22",50.862,52.2787,49.8842,52.0991,99770900.0],["2025-08-25",52.0991,53.1267,51.3808,52.0791,96899580.0],["2025-08-26",52.0791,52.4982,51.7299,51.9295,57884179.0],["2025-08-27",51.9295,56.0499,51.92948532104492,52.558,161256085.0],["2025-08-28",52.558,53.5856,51.6701,53.5757,107102870.0],["2025-08-29",53.5757,54.2242,52.558,53.2265,70012709.0],["2025-09-01",53.2265,54.2441,52.7576,53.017,57969380.0],["2025-09-02",53.017,54.1743,51.7299,53.2764,97966858.0],["2025-09-03",53.2764,53.4061,50.8819,50.9817,71955665.0],["2025-09-04",50.9817,51.3409,48.0784,49.0861,72813603.0],["2025-09-05",49.0861,49.8842,48.1981,49.7745,50549169.0],["2025-09-08",49.7745,53.6455,49.77448654174805,52.578,111817519.0],["2025-09-09",52.578,52.57798385620117,50.1636,50.1935,67373879.0],["2025-09-10",50.1935,50.7522,49.984,50.0538,34180978.0],["2025-09-11",50.0538,51.3708,49.6049,51.3708,53469569.0],["2025-09-12",51.3708,52.5381,51.261,51.3508,62268666.0],["2025-09-15",51.3508,51.9893,51.0116,51.4805,42784169.0],["2025-09-16",51.4805,52.5281,51.2411,52.149,54788971.0],["2025-09-17",52.149,52.6279,51.5803,52.2787,49909695.0],["2025-09-18",52.2787,54.1344,51.6801,52.4583,100956565.0],["2025-09-19",52.4583,53.7952,52.0492,52.6777,74461813.0],["2025-09-22",52.6777,53.6455,52.4682,53.0768,62664549.0],["2025-09-23",53.0768,53.2365,50.6325,51.5304,77932340.0],["2025-09-24",51.5304,55.8604,50.9318,54.9225,159476440.0],["2025-09-25",54.9225,56.5288,54.274,56.0399,123458703.0],["2025-09-26",56.0399,56.03994369506836,54.0047,54.0745,79625927.0],["2025-09-29",54.0745,54.7729,53.4859,53.8251,58830414.0],["2025-09-30",53.8251,56.2894,53.82508850097656,55.9202,97079854.0],["2025-10-09",55.9202,60.8488,55.5311,59.5019,157332469.0],["2025-10-10",59.5019,59.50191116333008,55.5311,55.8404,119966108.0],["2025-10-13",55.8404,56.3692,53.5856,55.2917,81288285.0],["2025-10-14",55.2917,56.1297,52.6977,52.7775,86805592.0],["2025-10-15",52.7775,54.4237,52.3884,54.3539,58826099.0],["2025-10-16",54.3539,54.353858947753906,53.2464,53.5856,40501586.0],["2025-10-17",53.5856,53.5956,51.1513,51.2211,62899897.0],["2025-10-20",51.2211,52.4782,50.9518,51.2311,43331365.0],["2025-10-21",51.2311,53.1367,51.23110580444336,52.4782,52993725.0],["2025-10-22",52.4782,52.47821044921875,51.5204,51.6302,33891044.0],["2025-10-23",51.6302,51.9794,50.5726,51.7299,35494526.0],["2025-10-24",51.7299,52.6279,51.72994613647461,52.4283,46709029.0],["2025-10-27",52.4283,53.4061,52.42832946777344,52.6977,50969978.0],["2025-10-28",52.6977,54.3539,52.3385,53.4659,71984100.0],["2025-10-29",53.4659,53.865,52.8873,53.865,51181606.0],["2025-10-30",53.865,55.0223,53.3063,53.8949,74352501.0],["2025-10-31",53.8949,55.7007,53.89492416381836,55.4713,85594598.0],["2025-11-03",55.4713,56.2495,54.5833,55.4713,66267134.0],["2025-11-04",55.4713,55.47126388549805,53.5856,53.9648,56357496.0],["2025-11-05",53.9648,53.96476364135742,51.9694,52.6478,56542146.0],["2025-11-06",52.6478,54.4736,52.2587,53.4759,49475837.0],["2025-11-07",53.4759,53.475894927978516,52.3784,52.3984,38475085.0],["2025-11-10",52.3984,53.2963,52.398399353027344,52.7875,34712189.0],["2025-11-11",52.7875,53.0269,51.0815,51.3608,52203179.0],["2025-11-12",51.3608,51.5603,50.0638,50.433,38068571.0],["2025-11-13",50.433,50.9418,50.2534,50.7522,27468832.0],["2025-11-14",50.7522,50.75221633911133,49.86427688598633,49.8643,30107385.0],["2025-11-17",49.8643,50.7821,49.7046,50.4429,29297838.0],["2025-11-18",50.4429,51.8796,49.984,51.4306,45693349.0],["2025-11-19",51.4306,51.43064498901367,50.433,50.8021,29111328.0],["2025-11-20",50.8021,51.281,49.9641,49.984,24210821.0],["2025-11-21",49.984,50.0838,48.5274,49.0861,37714069.0],["2025-11-24",49.0861,50.7223,48.7169,50.433,41529696.0],["2025-11-25",50.433,51.4606,50.3432,50.413,40604112.0],["2025-11-26",50.413,50.6225,49.7845,49.9042,30017760.0],["2025-11-27",49.9042,50.3731,49.2158,49.2557,28779929.0],["2025-11-28",49.2557,49.565,49.0661,49.4053,20985265.0],["2025-12-01",49.4053,50.1835,49.3355,49.9641,28084370.0],["2025-12-02",49.9641,50.0838,49.3156,49.3754,21049314.0],["2025-12-03",49.3754,49.4951,48.3877,48.3977,27198473.0],["2025-12-04",48.3977,48.677,47.9687,48.5174,19780200.0],["2025-12-05",48.5174,48.9464,48.0884,48.7169,21320021.0],["2025-12-08",48.7169,49.2956,48.716941833496094,49.0661,23956216.0],["2025-12-09",49.0661,49.1958,48.3977,48.5174,21278868.0],["2025-12-10",48.5174,49.0661,47.9886,49.0462,23390462.0],["2025-12-11",49.0462,49.1659,48.7369,48.7568,21127203.0],["2025-12-12",48.7568,49.7046,48.5972,49.5849,40063623.0],["2025-12-15",49.5849,50.2634,49.0861,49.7545,30288338.0],["2025-12-16",49.7545,49.75453186035156,48.6371,48.6371,21558527.0],["2025-12-17",48.6371,49.3056,48.3977,49.2158,21704079.0],["2025-12-18",49.2158,49.2158,48.5473,48.5473,17993019.0],["2025-12-19",48.5473,48.8466,48.5473,48.687,15812949.0],["2025-12-22",48.687,49.126,48.6471,48.9364,20540101.0],["2025-12-23",48.9364,48.936431884765625,48.4675,48.5074,20332108.0],["2025-12-24",48.5074,48.7868,48.3378,48.6172,20168442.0],["2025-12-25",48.6172,48.7868,48.258,48.6371,24945060.0],["2025-12-26",48.6371,49.2357,48.5074,48.7269,29547418.0],["2025-12-29",48.7269,49.1859,48.3478,48.9065,34137194.0],["2025-12-30",48.9065,49.0462,48.5473,48.8367,29672777.0],["2025-12-31",48.8367,50.6724,48.836666107177734,50.1736,66144393.0],["2026-01-05",50.1736,54.4137,50.173561096191406,53.7153,134685730.0],["2026-01-06",53.7153,54.4636,53.0569,53.7652,112052553.0],["2026-01-07",53.7652,54.0945,52.4483,52.8972,82805682.0],["2026-01-08",52.8972,54.3339,52.897239685058594,53.2863,77902465.0],["2026-01-09",53.2863,55.7207,52.7975,55.4713,141793653.0],["2026-01-12",55.4713,60.3599,55.47126388549805,59.462,199793135.0],["2026-01-13",59.462,64.8495,59.462005615234375,60.749,223585590.0],["2026-01-14",60.749,64.3507,60.749019622802734,62.495,209243343.0],["2026-01-15",62.495,66.1465,61.3975,63.2432,149937186.0],["2026-01-16",63.2432,67.3437,61.3776,63.5525,157239198.0],["2026-01-19",63.5525,64.8695,60.6692,60.9086,149168201.0],["2026-01-20",60.9086,61.6868,57.8857,58.4943,120442957.0],["2026-01-21",58.4943,59.0929,57.7161,57.9555,71692267.0],["2026-01-22",57.9555,59.6316,57.955501556396484,58.3047,63777036.0],["2026-01-23",58.3047,59.1627,57.9755,58.614,69505794.0],["2026-01-26",58.614,59.8611,57.5664,58.0353,84600776.0],["2026-01-27",58.0353,58.8534,57.1274,58.0154,68626505.0],["2026-01-28",58.0154,58.614,57.1274,57.1873,68016830.0],["2026-01-29",57.1873,62.904,57.18728256225586,60.8588,206628885.0],["2026-01-30",60.8588,61.0683,58.5441,59.462,131630865.0],["2026-02-02",59.462,60.1105,56.7184,56.868,100838103.0],["2026-02-03",56.868,58.0054,56.3492,57.9854,78213058.0],["2026-02-04",57.9854,58.1451,56.2195,56.7982,68123715.0],["2026-02-05",56.7982,56.8082,55.5311,55.6209,50414774.0],["2026-02-06",55.6209,55.62091827392578,54.1942,54.6831,49832700.0],["2026-02-09",54.6831,56.5687,54.68309783935547,56.2794,63446965.0],["2026-02-10",56.2794,57.1075,55.6908,56.7284,61844477.0],["2026-02-11",56.7284,57.0277,56.2495,56.3393,41603442.0],["2026-02-12",56.3393,58.2648,56.33925247192383,57.6662,80709412.0],["2026-02-13",57.6662,57.66617202758789,56.6785,56.9877,54681803.0],["2026-02-24",56.9877,58.3147,55.7307,57.0277,74094209.0],["2026-02-25",57.0277,57.02765655517578,55.8304,55.9901,57642499.0],["2026-02-26",55.9901,56.0499,55.2717,55.5611,45653983.0],["2026-02-27",55.5611,56.1397,55.172,55.6908,44625965.0],["2026-03-02",55.6908,55.690757751464844,53.9747,54.1942,57718854.0],["2026-03-03",54.1942,54.6831,51.9694,52.0293,65214027.0],["2026-03-04",52.0293,52.3884,51.1014,51.6003,44006883.0],["2026-03-05",51.6003,52.8374,51.600250244140625,52.0692,36059485.0],["2026-03-06",52.0692,52.7077,51.7499,52.4084,31099310.0],["2026-03-09",52.4084,53.5757,51.3808,53.3761,54825499.0],["2026-03-10",53.3761,54.2541,53.0668,53.5757,49323030.0],["2026-03-11",53.5757,53.57566833496094,52.8474,52.9571,33530526.0],["2026-03-12",52.9571,53.2764,52.1989,52.558,29675027.0],["2026-03-13",52.558,52.55802917480469,51.4905,51.6801,28474658.0],["2026-03-16",51.6801,52.0193,50.8819,52.0093,31012385.0],["2026-03-17",52.0093,52.2188,50.9917,51.0515,27623125.0],["2026-03-18",51.0515,51.5204,50.5427,51.4606,30233143.0],["2026-03-19",51.4606,51.460575103759766,49.8942,50.2434,34558637.0],["2026-03-20",50.2434,50.7123,48.9464,48.9464,36042220.0],["2026-03-23",48.9464,48.9464111328125,46.1928,46.3425,51267857.0],["2026-03-24",46.3425,47.1705,45.6341,46.7216,38375622.0],["2026-03-25",46.7216,47.839,46.72157287597656,47.4599,34209609.0],["2026-03-26",47.4599,47.5097,46.3225,46.4622,23796921.0],["2026-03-27",46.4622,46.7515,45.664,46.6318,21080746.0],["2026-03-30",46.6318,46.63178253173828,45.255,46.2926,25695313.0],["2026-03-31",46.2926,47.0408,45.9534,46.103,24872262.0],["2026-04-01",46.103,47.2503,46.10300827026367,46.9012,27399585.0],["2026-04-02",46.9012,46.901153564453125,45.674,45.7738,25133941.0],["2026-04-03",45.7738,46.1629,45.5144,45.6141,18696054.0],["2026-04-07",45.6141,45.8835,45.2749,45.4745,17066994.0],["2026-04-08",45.4745,47.809,45.47446823120117,47.7991,52406841.0],["2026-04-09",47.7991,47.799072265625,46.6916,47.1007,30245250.0],["2026-04-10",47.1007,48.2181,47.10069274902344,47.5297,39002542.0],["2026-04-13",47.5297,47.809,46.951,47.6694,27860475.0],["2026-04-14",47.6694,48.5274,47.66937255859375,48.2181,36626803.0],["2026-04-15",48.2181,48.8666,47.2803,47.4299,35978985.0],["2026-04-16",47.4299,48.3478,47.429927825927734,47.9886,35134960.0],["2026-04-17",47.9886,48.3378,47.5297,48.1283,29099650.0],["2026-04-20",48.1283,48.9564,47.7891,48.8267,43495977.0],["2026-04-21",48.8267,49.5251,48.2879,48.6671,32747564.0],["2026-04-22",48.6671,49.6448,48.3977,49.3954,40049724.0],["2026-04-23",49.3954,49.974,48.5673,48.7768,38515776.0],["2026-04-24",48.7768,49.3654,47.6394,48.9564,39198106.0],["2026-04-27",48.9564,49.9042,48.4276,49.6947,38620772.0],["2026-04-28",49.6947,49.9142,48.7868,49.0562,35086313.0],["2026-04-29",49.0562,49.05615234375,46.9012,47.9487,48923914.0],["2026-04-30",47.9487,48.2979,47.5796,47.6794,38018174.0],["2026-05-06",47.6794,50.0738,47.679351806640625,49.3654,70810376.0],["2026-05-07",49.3654,49.9241,49.0961,49.8643,52630932.0],["2026-05-08",49.8643,50.7622,49.5051,49.7944,64741273.0],["2026-05-11",49.7944,50.5427,49.565,50.1835,58970515.0],["2026-05-12",50.1835,50.183536529541016,48.697,48.7169,53809808.0],["2026-05-13",48.7169,49.4852,48.0086,49.2856,52879775.0],["2026-05-14",49.2856,50.1736,47.5696,47.5696,61328561.0],["2026-05-15",47.5696,48.4276,46.9311,47.0309,52807889.0],["2026-05-18",47.0309,49.0063,46.7515,48.5972,62270902.0],["2026-05-19",48.5972,49.4852,48.238,49.0063,50693124.0],["2026-05-20",49.0063,49.00626754760742,47.7691,47.8889,40329463.0],["2026-05-21",47.8889,49.2457,47.0408,47.0907,58739722.0],["2026-05-22",47.0907,47.7691,46.6617,47.2404,41252913.0],["2026-05-25",47.2404,48.5673,47.2403678894043,48.5673,53720367.0],["2026-05-26",48.5673,49.984,47.6195,49.136,68937637.0],["2026-05-27",49.136,50.8719,48.5872,50.1337,108408481.0],["2026-05-28",50.1337,50.1536,47.7991,49.0162,87309360.0],["2026-05-29",49.0162,50.3332,47.6993,47.7891,72645080.0],["2026-06-01",47.7891,49.7545,47.4898,49.0262,70303148.0],["2026-06-02",49.0262,49.3355,47.7691,48.1483,53732395.0],["2026-06-03",48.1483,48.5074,46.9311,47.4,58098355.0],["2026-06-04",47.4,47.39999771118164,45.7239,45.7339,60594363.0],["2026-06-05",45.7339,46.3225,44.9058,45.9234,48205483.0],["2026-06-08",45.9234,45.923423767089844,43.8582,44.0178,43757662.0],["2026-06-09",44.0178,44.796,43.8582,44.4069,32675647.0],["2026-06-10",44.4069,44.406944274902344,42.0125,42.1921,54278138.0],["2026-06-11",42.1921,42.19208526611328,40.4362,40.6956,51036137.0],["2026-06-12",40.6956,41.2842,40.1468,40.2965,72321924.0],["2026-06-15",40.2965,41.6733,40.29648208618164,41.384,49322247.0],["2026-06-16",41.384,41.4738,40.7654,41.1844,36357613.0],["2026-06-17",41.1844,41.8529,40.486,41.4937,43108291.0],["2026-06-18",41.4937,43.4991,40.8552,42.5113,66372710.0],["2026-06-22",42.5113,44.4768,41.9127,43.7784,68438111.0],["2026-06-23",43.7784,43.8582,41.9526,42.1522,53704066.0],["2026-06-24",42.1522,42.7807,41.4738,42.5014,42032751.0],["2026-06-25",42.5014,42.6111,41.3041,41.5835,44897562.0],["2026-06-26",41.5835,41.58349609375,38.9995,39.0294,62995798.0],["2026-06-29",39.0294,40.0171,38.9795,39.3686,37193096.0],["2026-06-30",39.3686,41.4039,39.36863708496094,40.7454,50811018.0],["2026-07-01",40.7454,41.6633,40.3663,40.935,44736636.0],["2026-07-02",40.935,41.9028,40.5659,40.9849,54363612.0],["2026-07-03",40.9849,41.9028,40.4362,41.4139,53827592.0],["2026-07-06",41.4139,41.41388702392578,40.4262,40.5559,34444060.0],["2026-07-07",40.5559,40.9051,39.7777,39.8575,28706264.0],["2026-07-08",39.8575,41.2144,39.85750198364258,40.8452,44273472.0],["2026-07-09",40.8452,42.3816,40.4062,42.2719,65695327.0],["2026-07-10",42.2719,44.1974,41.4039,43.09,79759649.0],["2026-07-13",43.09,43.35,41.63,41.9,48298698.0],["2026-07-14",41.9,42.47,40.22,41.18,44844457.0],["2026-07-15",41.18,41.84,40.46,41.35,38744059.0],["2026-07-16",41.35,42.45,40.88,41.99,45275277.0],["2026-07-17",41.99,42.3,40.03,41.12,53250513.0],["2026-07-20",41.12,41.23,40.33,40.97,39792015.0],["2026-07-21",40.97,41.70000076293945,40.49,41.7,46134332.0],["2026-07-22",41.7,41.70000076293945,40.68,40.83,41814959.0],["2026-07-23",40.83,40.83000183105469,40.03,40.49,32969505.0],["2026-07-24",40.49,40.4900016784668,38.88,38.88,39047760.0],["2026-07-27",38.88,39.74,38.55,39.73,27391189.0],["2026-07-28",39.73,40.45,39.2,39.81,30040242.0],["2026-07-29",39.81,40.28,39.3,40.07,30561898.0],["2026-07-30",40.07,40.66,39.7,39.87,32333927.0],["2026-07-31",39.87,43.22,39.869998931884766,42.22,95553680.0],["2026-08-03",42.22,43.78,42.220001220703125,42.81,76761155.0],["2026-08-04",42.81,43.76,42.7,43.49,61888293.0],["2026-08-05",43.49,45.33,43.21,44.17,78169796.0],["2026-08-06",44.17,44.72,43.41,43.68,59336109.0],["2026-08-07",43.68,43.86,42.45,43.53,52262053.0],["2026-08-10",43.53,43.99,42.81,43.49,36091741.0],["2026-08-11",43.49,43.65,42.83,42.88,33457225.0],["2026-08-12",42.88,43.23,42.47,42.59,30587815.0],["2026-08-13",42.59,43.16,41.95,41.96,36059625.0],["2026-08-14",41.96,42.74,41.16,41.78,37047420.0],["2026-08-17",41.78,41.95,41.26,41.94,30098605.0],["2026-08-18",41.94,41.939998626708984,40.4,41.18,50225729.0],["2026-08-19",41.18,41.18000030517578,39.71,39.82,43122240.0],["2026-08-20",39.82,40.44,39.81999969482422,39.91,27389437.0],["2026-08-21",39.91,39.90999984741211,38.96,39.19,36267110.0],["2026-08-24",39.19,39.29,38.67,38.93,26588778.0],["2026-08-25",38.93,39.35,38.73,39.35,21557230.0],["2026-08-26",39.35,39.71,39.05,39.66,20263643.0],["2026-08-27",39.66,39.78,39.29,39.77,22899650.0],["2026-08-28",39.77,40.48,39.77000045776367,40.06,30192366.0],["2026-08-31",40.06,40.45,39.31,40.3,26921272.0],["2026-09-01",40.3,40.81,40.11,40.22,25104019.0],["2026-09-02",40.22,40.220001220703125,39.41,39.42,21560082.0],["2026-09-03",39.42,39.72,39.18,39.2,16407148.0],["2026-09-04",39.2,40.1,39.20000076293945,39.5,27137130.0],["2026-09-07",39.5,39.55,39.2,39.44,18797792.0],["2026-09-08",39.44,39.57,39.2,39.27,15340492.0],["2026-09-09",39.27,39.32,38.9,39.04,16496817.0],["2026-09-10",39.04,39.27,38.7,39.16,15186067.0],["2026-09-11",39.16,39.16,38.15,39.15,22714519.0],["2026-09-14",39.15,39.75,38.96,39.6,20775739.0]]}