{"t":"600276.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",4.7159,4.8982,4.6966,4.7159,27292136.0],["2010-08-23",4.7159,4.7182,4.6202,4.6601,24140897.0],["2010-08-24",4.6601,4.7889,4.660109519958496,4.6795,20692162.0],["2010-08-25",4.6795,4.8173,4.6601,4.7889,32498936.0],["2010-08-26",4.7889,4.8436,4.7262,4.8424,36945555.0],["2010-08-27",4.8424,4.9393,4.8094,4.9028,18582221.0],["2010-08-30",4.9028,5.0464,4.8652,5.0384,27824690.0],["2010-08-31",5.0384,5.0817,4.9905,5.0008,19082350.0],["2010-09-01",5.0008,5.0908,4.7661,4.9028,25763126.0],["2010-09-02",4.9028,4.9962,4.8139,4.9336,31505033.0],["2010-09-03",4.9336,5.0418,4.9279,5.0145,20079663.0],["2010-09-06",5.0145,5.0635,4.9803,4.994,13574678.0],["2010-09-07",4.994,5.0338,4.9358,4.9472,11414917.0],["2010-09-08",4.9472,5.0361,4.9222,5.0179,16907930.0],["2010-09-09",5.0179,5.3118,5.01787805557251,5.2047,38951984.0],["2010-09-10",5.2047,5.5124,5.1671,5.4076,28645447.0],["2010-09-13",5.4076,5.4452,5.2412,5.321,39150948.0],["2010-09-14",5.321,5.5842,5.2583,5.5215,38547667.0],["2010-09-15",5.5215,5.6001,5.4406,5.4588,18224694.0],["2010-09-16",5.4588,5.5374,5.264,5.3096,22971253.0],["2010-09-17",5.3096,5.5648,5.2013,5.485,22770727.0],["2010-09-20",5.485,5.5033,5.3791,5.485,15726775.0],["2010-09-21",5.485,5.714,5.3768,5.6924,15199854.0],["2010-09-27",5.6924,5.7254,5.5956,5.7084,18274439.0],["2010-09-28",5.7084,5.7858,5.6104,5.6514,14478193.0],["2010-09-29",5.6514,5.7072,5.4121,5.4486,12661400.0],["2010-09-30",5.4486,5.5773,5.3779,5.5591,16172415.0],["2010-10-08",5.5591,5.7061,5.559088706970215,5.6981,16182927.0],["2010-10-11",5.6981,5.7254,5.2275,5.3449,36395429.0],["2010-10-12",5.3449,5.344884395599365,5.125,5.1671,37347084.0],["2010-10-13",5.1671,5.2184,5.1102,5.1387,22704543.0],["2010-10-14",5.1387,5.1933,5.0133,5.15,37599639.0],["2010-10-15",5.15,5.1922,4.635,5.0395,49859467.0],["2010-10-18",5.0395,5.1387,4.8094,5.1124,41202941.0],["2010-10-19",5.1124,5.2697,5.0361,5.2264,44886709.0],["2010-10-20",5.2264,5.4349,5.1159,5.3392,63076216.0],["2010-10-21",5.3392,5.339186191558838,5.2161,5.2902,33788213.0],["2010-10-22",5.2902,5.4235,5.2663,5.3244,25880483.0],["2010-10-25",5.3244,5.4919,5.324374675750732,5.4657,24117481.0],["2010-10-26",5.4657,5.4748,5.2868,5.4725,25481203.0],["2010-10-27",5.4725,5.6571,5.4406,5.4565,27897549.0],["2010-10-28",5.4565,5.456544876098633,5.2275,5.4076,23567489.0],["2010-10-29",5.4076,5.407550811767578,5.2275,5.387,22609738.0],["2010-11-01",5.387,5.5466,5.3312,5.526,27572069.0],["2010-11-02",5.526,5.5933,5.4531,5.5147,18749532.0],["2010-11-03",5.5147,5.7311,5.509,5.7106,32115559.0],["2010-11-04",5.7106,5.710628509521484,5.64,5.6901,24598158.0],["2010-11-05",5.6901,5.7744,5.6639,5.6981,23116819.0],["2010-11-08",5.6981,5.9909,5.698094367980957,5.9613,17209448.0],["2010-11-09",5.9613,6.1368,5.8508,6.0194,26283607.0],["2010-11-10",6.0194,6.6085,6.01940393447876,6.1994,29713074.0],["2010-11-11",6.1994,6.3851,6.0365,6.1413,34027065.0],["2010-11-12",6.1413,6.2849,5.8109,6.1595,52269407.0],["2010-11-15",6.1595,6.7429,6.1299,6.7338,76519081.0],["2010-11-16",6.7338,7.2784,6.637,7.0357,97084299.0],["2010-11-17",7.0357,7.0506,6.3806,6.6552,43540862.0],["2010-11-18",6.6552,6.8227,6.4262,6.588,33799564.0],["2010-11-19",6.588,6.9161,6.5629,6.9036,32046176.0],["2010-11-22",6.9036,7.1212,6.6916,6.7794,27796363.0],["2010-11-23",6.7794,6.8363,6.6404,6.6677,10794156.0],["2010-11-24",6.6677,7.0961,6.6085,6.9822,18405027.0],["2010-11-25",6.9822,7.324,6.7372,6.9355,32183481.0],["2010-11-26",6.9355,7.0027,6.7668,6.9446,15622927.0],["2010-11-29",6.9446,7.0585,6.6768,6.858,36135192.0],["2010-11-30",6.858,6.9252,6.5526,6.6768,30356898.0],["2010-12-01",6.6768,6.719,6.4717,6.4786,11135236.0],["2010-12-02",6.4786,6.6051,6.3692,6.425,33212051.0],["2010-12-03",6.425,6.5595,6.3464,6.3795,36783163.0],["2010-12-06",6.3795,6.466,6.2951,6.3829,24634184.0],["2010-12-07",6.3829,6.6825,6.3259,6.6586,26563070.0],["2010-12-08",6.6586,6.6996,6.5857,6.6347,10057416.0],["2010-12-09",6.6347,6.6996,6.4524,6.6415,12408401.0],["2010-12-10",6.6415,6.6996,6.5093,6.6597,25489213.0],["2010-12-13",6.6597,6.8933,6.6483,6.7076,13844234.0],["2010-12-14",6.7076,6.7566,6.335,6.4398,47410655.0],["2010-12-15",6.4398,6.5823,6.302,6.4866,35048238.0],["2010-12-16",6.4866,6.5458,6.4296,6.4547,14634506.0],["2010-12-17",6.4547,6.482,6.3008,6.3236,27466719.0],["2010-12-20",6.3236,6.4216,6.2439,6.3077,25753538.0],["2010-12-21",6.3077,6.3749,6.1584,6.2131,37535335.0],["2010-12-22",6.2131,6.2769,6.147,6.2644,22459092.0],["2010-12-23",6.2644,6.3293,6.0536,6.1163,28731210.0],["2010-12-24",6.1163,6.2917,6.0616,6.2632,22840992.0],["2010-12-27",6.2632,6.3567,6.1755,6.2963,23249011.0],["2010-12-28",6.2963,6.3658,6.155,6.3225,18208918.0],["2010-12-29",6.3225,6.466,6.32248067855835,6.4581,17301659.0],["2010-12-30",6.4581,6.6859,6.392,6.6404,27463285.0],["2010-12-31",6.6404,6.8227,6.6142,6.7862,32020728.0],["2011-01-04",6.7862,6.858,6.4945,6.5481,45229954.0],["2011-01-05",6.5481,6.5480804443359375,6.2906,6.3384,40007555.0],["2011-01-06",6.3384,6.3726,6.196,6.2108,33519858.0],["2011-01-07",6.2108,6.4284,6.2108,6.3806,48175765.0],["2011-01-10",6.3806,6.4114,6.0365,6.0388,44359881.0],["2011-01-11",6.0388,6.0388,5.7539,5.787,39061759.0],["2011-01-12",5.787,5.8451,5.6548,5.722,23105871.0],["2011-01-13",5.722,5.8405,5.722021579742432,5.7665,41258698.0],["2011-01-14",5.7665,5.82,5.6981,5.7824,20166820.0],["2011-01-17",5.7824,5.8086,5.4702,5.5568,31159655.0],["2011-01-18",5.5568,5.6514,5.4235,5.5648,32644897.0],["2011-01-19",5.5648,5.7505,5.4827,5.697,25762043.0],["2011-01-20",5.697,5.7095,5.4725,5.55,15818322.0],["2011-01-21",5.55,5.6628,5.3551,5.4144,17045495.0],["2011-01-24",5.4144,5.4565,5.2355,5.2925,41027082.0],["2011-01-25",5.2925,5.4326,5.2868,5.2891,30923665.0],["2011-01-26",5.2891,5.4121,5.2754,5.3027,33237918.0],["2011-01-27",5.3027,5.6229,5.2617,5.6035,28196700.0],["2011-01-28",5.6035,5.6582,5.5488,5.6275,33032280.0],["2011-01-31",5.6275,5.6423,5.5112,5.6297,19697553.0],["2011-02-01",5.6297,5.64,5.3415,5.6297,44724787.0],["2011-02-09",5.6297,5.629732131958008,5.4725,5.5147,19013555.0],["2011-02-10",5.5147,5.6742,5.4725,5.6491,28354516.0],["2011-02-11",5.6491,5.763,5.5864,5.7368,26511352.0],["2011-02-14",5.7368,5.91,5.736833572387695,5.8793,26926910.0],["2011-02-15",5.8793,5.9248,5.7824,5.8496,30569136.0],["2011-02-16",5.8496,5.9134,5.787,5.8189,28734653.0],["2011-02-17",5.8189,6.073,5.73,5.9089,47128371.0],["2011-02-18",5.9089,5.9886,5.7984,5.8701,28724821.0],["2011-02-21",5.8701,5.9248,5.8109,5.8633,28486666.0],["2011-02-22",5.8633,5.9499,5.8166,5.8496,28818997.0],["2011-02-23",5.8496,6.0228,5.8337,5.926,24098658.0],["2011-02-24",5.926,6.1071,5.8679,6.0365,41345032.0],["2011-02-25",6.0365,6.098,5.9647,6.0536,39732618.0],["2011-02-28",6.0536,6.0946,5.8793,5.9191,25905955.0],["2011-03-01",5.9191,5.9715,5.8109,5.8667,21780426.0],["2011-03-02",5.8667,5.866724967956543,5.6662,5.6673,46279648.0],["2011-03-03",5.6673,5.7972,5.5602,5.5955,28524842.0],["2011-03-04",5.5955,5.6958,5.5716,5.624,21202190.0],["2011-03-07",5.624,5.6491,5.4691,5.55,59812843.0],["2011-03-08",5.55,5.5499749183654785,5.4121,5.5101,52285561.0],["2011-03-09",5.5101,5.6001,5.510095596313477,5.5602,32594724.0],["2011-03-10",5.5602,5.6696,5.5602288246154785,5.6206,34657707.0],["2011-03-11",5.6206,5.6594,5.493,5.5203,33018301.0],["2011-03-14",5.5203,5.6582,5.4987,5.6377,32834223.0],["2011-03-15",5.6377,5.8098,5.4486,5.7368,49270779.0],["2011-03-16",5.7368,5.736833572387695,5.5374,5.5899,31393285.0],["2011-03-17",5.5899,5.589852809906006,5.3677,5.4007,35996821.0],["2011-03-18",5.4007,5.4668,5.3551,5.387,16627946.0],["2011-03-21",5.387,5.387040615081787,5.2697,5.2913,36948502.0],["2011-03-22",5.2913,5.3779,5.207,5.3016,39317823.0],["2011-03-23",5.3016,5.4007,5.2982,5.3848,24549706.0],["2011-03-24",5.3848,5.4805,5.3551,5.4417,25830578.0],["2011-03-25",5.4417,5.441732406616211,5.4417,5.4417,0.0],["2011-03-28",5.4417,5.4816,5.1489,5.182,72291442.0],["2011-03-29",5.182,5.2378,5.1444,5.1763,31533881.0],["2011-03-30",5.1763,5.2139,5.1478,5.1706,34234206.0],["2011-03-31",5.1706,5.2492,5.170557022094727,5.2252,17656936.0],["2011-04-01",5.2252,5.2834,5.1956,5.2423,12983815.0],["2011-04-06",5.2423,5.2594,5.1671,5.2264,23954049.0],["2011-04-07",5.2264,5.226386547088623,5.0657,5.1523,41512788.0],["2011-04-08",5.1523,5.2697,5.1045,5.2594,28676529.0],["2011-04-11",5.2594,5.4326,5.259430408477783,5.321,43045769.0],["2011-04-12",5.321,5.4144,5.320957183837891,5.3654,40736722.0],["2011-04-13",5.3654,5.3779,5.2868,5.3711,40972426.0],["2011-04-14",5.3711,5.4178,5.321,5.3631,19336172.0],["2011-04-15",5.3631,5.4155,5.3312,5.3848,17377725.0],["2011-04-18",5.3848,5.4121,5.3437,5.3517,27446275.0],["2011-04-19",5.3517,5.4235,5.3437,5.3756,37351207.0],["2011-04-20",5.3756,5.5352,5.37564754486084,5.5181,57882505.0],["2011-04-21",5.5181,5.6844,5.436,5.4725,60384975.0],["2011-04-22",5.4725,5.5363,5.4463,5.5272,17908584.0],["2011-04-25",5.5272,5.6172,5.527186393737793,5.5602,42987142.0],["2011-04-26",5.5602,5.6242,5.4032,5.4169,16008210.0],["2011-04-27",5.4169,5.4169416427612305,5.2577,5.3861,21784943.0],["2011-04-28",5.3861,5.386114597320557,5.2268,5.2286,19227385.0],["2011-04-29",5.2286,5.2834,5.1892,5.2748,13989747.0],["2011-05-03",5.2748,5.2748,5.274797439575195,5.2748,0.0],["2011-05-04",5.2748,5.506,5.274797439575195,5.345,25174043.0],["2011-05-05",5.345,5.5574,5.3262,5.5111,29168391.0],["2011-05-06",5.5111,5.6858,5.4461,5.631,31196784.0],["2011-05-09",5.631,5.6944,5.542,5.5642,29237125.0],["2011-05-10",5.5642,5.5814,5.4889,5.5265,14098103.0],["2011-05-11",5.5265,5.6088,5.4906,5.5865,13956875.0],["2011-05-12",5.5865,5.6122,5.5146,5.5505,14852646.0],["2011-05-13",5.5505,5.5796,5.4923,5.5454,12436669.0],["2011-05-16",5.5454,5.6773,5.482,5.6259,24187458.0],["2011-05-17",5.6259,5.667,5.5659,5.5831,15305896.0],["2011-05-18",5.5831,5.6516,5.5659,5.5762,14298606.0],["2011-05-19",5.5762,5.6516,5.5659,5.5865,13106022.0],["2011-05-20",5.5865,5.7321,5.5728,5.6259,24564301.0],["2011-05-23",5.6259,5.6259,5.369,5.4341,30364177.0],["2011-05-24",5.4341,5.434067249298096,5.2234,5.3758,19369744.0],["2011-05-25",5.3758,5.375840663909912,5.2234,5.2354,16628302.0],["2011-05-26",5.2354,5.2988,5.1292,5.1327,14390568.0],["2011-05-27",5.1327,5.2251,5.1224,5.2063,14137653.0],["2011-05-30",5.2063,5.2748,5.1224,5.232,9590229.0],["2011-05-31",5.232,5.2834,5.1892,5.2628,7483184.0],["2011-06-01",5.2628,5.2919,5.2149,5.2748,8792057.0],["2011-06-02",5.2748,5.4135,5.2234,5.3741,21618241.0],["2011-06-03",5.3741,5.4135,5.3142,5.3878,24188947.0],["2011-06-07",5.3878,5.4255,5.3467,5.3895,10637969.0],["2011-06-08",5.3895,5.3947,5.2748,5.3125,13428180.0],["2011-06-09",5.3125,5.312473297119141,5.1361,5.1378,32086610.0],["2011-06-10",5.1378,5.2525,5.137788772583008,5.1994,26658869.0],["2011-06-13",5.1994,5.199442386627197,5.1292,5.1378,12110240.0],["2011-06-14",5.1378,5.1378,5.137788772583008,5.1378,0.0],["2011-06-15",5.1378,5.1378,5.137788772583008,5.1378,0.0],["2011-06-16",5.1378,5.1378,5.137788772583008,5.1378,0.0],["2011-06-17",5.1378,5.137788772583008,4.9665,4.9751,13115257.0],["2011-06-20",4.9751,4.9922,4.7781,4.7918,32953555.0],["2011-06-21",4.7918,4.8364,4.6925,4.7901,19895792.0],["2011-06-22",4.7901,4.8261,4.7336,4.7833,10754984.0],["2011-06-23",4.7833,4.9152,4.7079,4.8912,11990852.0],["2011-06-24",4.8912,5.0522,4.8466,5.0385,14113860.0],["2011-06-27",5.0385,5.1275,5.0025,5.1224,20769890.0],["2011-06-28",5.1224,5.1292,5.0196,5.0693,7755309.0],["2011-06-29",5.0693,5.1309,5.0333,5.0727,9034757.0],["2011-06-30",5.0727,5.1755,5.0487,5.1327,23324593.0],["2011-07-01",5.1327,5.1703,5.1052,5.1224,12548781.0],["2011-07-04",5.1224,5.2782,5.122374534606934,5.2611,15728804.0],["2011-07-05",5.2611,5.3467,5.2286,5.309,10816565.0],["2011-07-06",5.309,5.3484,5.2714,5.3245,9449705.0],["2011-07-07",5.3245,5.4666,5.324462413787842,5.393,15709331.0],["2011-07-08",5.393,5.4289,5.309,5.3433,23753943.0],["2011-07-11",5.3433,5.3844,5.232,5.3621,33856221.0],["2011-07-12",5.3621,5.4717,5.2748,5.3964,16500126.0],["2011-07-13",5.3964,5.5026,5.3433,5.4803,16370618.0],["2011-07-14",5.4803,5.6858,5.4803,5.6499,31056271.0],["2011-07-15",5.6499,5.8194,5.6173,5.8074,25932296.0],["2011-07-18",5.8074,5.917,5.7389,5.78,31887937.0],["2011-07-19",5.78,5.780012607574463,5.6516,5.6875,22065368.0],["2011-07-20",5.6875,5.7184,5.5676,5.6344,19102640.0],["2011-07-21",5.6344,5.7286,5.5659,5.6173,20584992.0],["2011-07-22",5.6173,5.7029,5.5659,5.6875,12952088.0],["2011-07-25",5.6875,5.7612,5.4461,5.494,24471611.0],["2011-07-26",5.494,5.5402,5.4289,5.4598,13143999.0],["2011-07-27",5.4598,5.5711,5.3964,5.5231,11039288.0],["2011-07-28",5.5231,5.5916,5.4649,5.5762,12295704.0],["2011-07-29",5.5762,5.6584,5.5317,5.5659,12318826.0],["2011-08-01",5.5659,5.6259,5.4632,5.4649,13361131.0],["2011-08-02",5.4649,5.4666,5.3741,5.4632,20803837.0],["2011-08-03",5.4632,5.463183403015137,5.369,5.3827,17640539.0],["2011-08-04",5.3827,5.4409,5.357,5.3947,9547130.0],["2011-08-05",5.3947,5.4118,5.232,5.4032,22576728.0],["2011-08-08",5.4032,5.403241157531738,5.1429,5.3758,36777133.0],["2011-08-09",5.3758,5.4529,5.1429,5.2765,35341523.0],["2011-08-10",5.2765,5.3947,5.276508331298828,5.357,24508508.0],["2011-08-11",5.357,5.5591,5.2851,5.5454,34049594.0],["2011-08-12",5.5454,5.7081,5.545386791229248,5.6601,33746774.0],["2011-08-15",5.6601,5.7526,5.6516,5.7303,25199975.0],["2011-08-16",5.7303,5.730346202850342,5.5488,5.5831,27322647.0],["2011-08-17",5.5831,5.6088,5.4084,5.458,29569694.0],["2011-08-18",5.458,5.4598,5.3947,5.4015,12017825.0],["2011-08-19",5.4015,5.4598,5.309,5.369,12164869.0],["2011-08-22",5.369,5.4204,5.3108,5.3536,11630527.0],["2011-08-23",5.3536,5.4957,5.3433,5.482,20699645.0],["2011-08-24",5.482,5.5111,5.3416,5.3981,19367573.0],["2011-08-25",5.3981,5.4803,5.3433,5.4769,21185846.0],["2011-08-26",5.4769,5.476882457733154,5.3741,5.3758,18544286.0],["2011-08-29",5.3758,5.3947,5.2577,5.2919,16718036.0],["2011-08-30",5.2919,5.3947,5.2834,5.309,17874961.0],["2011-08-31",5.309,5.3501,5.2868,5.3262,8263905.0],["2011-09-01",5.3262,5.326173782348633,5.184,5.2046,13993055.0],["2011-09-02",5.2046,5.2268,5.1361,5.1635,15400891.0],["2011-09-05",5.1635,5.1652,5.1207,5.1464,9757412.0],["2011-09-06",5.1464,5.1806,5.0522,5.1052,6934625.0],["2011-09-07",5.1052,5.244,5.105249404907227,5.232,10234657.0],["2011-09-08",5.232,5.2474,5.1823,5.232,7040575.0],["2011-09-09",5.232,5.309,5.172,5.1806,10471492.0],["2011-09-13",5.1806,5.1892,5.0539,5.1378,7934744.0],["2011-09-14",5.1378,5.2114,5.1207,5.1669,17170307.0],["2011-09-15",5.1669,5.2063,5.1258,5.1583,8270907.0],["2011-09-16",5.1583,5.2217,5.1035,5.1378,5812890.0],["2011-09-19",5.1378,5.1549,4.9751,5.071,5938401.0],["2011-09-20",5.071,5.1018,5.0419,5.0624,10080085.0],["2011-09-21",5.0624,5.1892,5.035,5.1378,10116478.0],["2011-09-22",5.1378,5.1549,5.0539,5.0573,8390525.0],["2011-09-23",5.0573,5.1207,4.9597,4.9956,17264234.0],["2011-09-26",4.9956,5.0093,4.8124,4.8826,13489917.0],["2011-09-27",4.8826,4.9665,4.8826,4.9597,12900050.0],["2011-09-28",4.9597,5.0008,4.934,4.9768,13066959.0],["2011-09-29",4.9768,4.9802,4.8963,4.9186,8274377.0],["2011-09-30",4.9186,4.9802,4.898,4.9768,5740417.0],["2011-10-10",4.9768,5.0436,4.9083,5.023,5177982.0],["2011-10-11",5.023,5.1241,4.9665,5.0179,13333375.0],["2011-10-12",5.0179,5.0522,4.9408,5.0299,18989840.0],["2011-10-13",5.0299,5.047,4.9665,5.0367,15043935.0],["2011-10-14",5.0367,5.036744594573975,4.9494,4.9854,7474710.0],["2011-10-17",4.9854,5.023,4.9545,4.9871,6202466.0],["2011-10-18",4.9871,4.9922,4.9323,4.934,5665689.0],["2011-10-19",4.934,4.9956,4.9306,4.9648,7642710.0],["2011-10-20",4.9648,4.9785,4.8261,4.8535,8174092.0],["2011-10-21",4.8535,4.9374,4.7439,4.7507,16651435.0],["2011-10-24",4.7507,4.8518,4.6994,4.809,12859678.0],["2011-10-25",4.809,4.91,4.7525,4.8655,10679926.0],["2011-10-26",4.8655,4.9905,4.8466,4.9357,12112429.0],["2011-10-27",4.9357,5.0436,4.9357,5.035,10710050.0],["2011-10-28",5.035,5.0898,4.9631,5.0556,17103499.0],["2011-10-31",5.0556,5.055583953857422,4.934,4.9426,25545020.0],["2011-11-01",4.9426,5.0213,4.9169,4.946,14794854.0],["2011-11-02",4.946,5.1378,4.898,5.1172,32261707.0],["2011-11-03",5.1172,5.2919,5.0933,5.2234,21196151.0],["2011-11-04",5.2234,5.3433,5.172,5.2286,9684777.0],["2011-11-07",5.2286,5.3108,5.1549,5.2919,10435222.0],["2011-11-08",5.2919,5.3347,5.232,5.2868,8583908.0],["2011-11-09",5.2868,5.3245,5.1464,5.2731,7348404.0],["2011-11-10",5.2731,5.2919,5.1738,5.2782,11769287.0],["2011-11-11",5.2782,5.2971,5.2234,5.2782,5513954.0],["2011-11-14",5.2782,5.3621,5.278221607208252,5.3536,9428380.0],["2011-11-15",5.3536,5.4289,5.3262,5.4272,9188652.0],["2011-11-16",5.4272,5.4752,5.1892,5.2953,15662645.0],["2011-11-17",5.2953,5.3604,5.2594,5.2816,10877115.0],["2011-11-18",5.2816,5.281646728515625,5.1018,5.1515,19045778.0],["2011-11-21",5.1515,5.184,5.1121,5.1686,4529776.0],["2011-11-22",5.1686,5.184,5.0522,5.1429,7325590.0],["2011-11-23",5.1429,5.1549,5.0522,5.1429,6249315.0],["2011-11-24",5.1429,5.3587,5.0864,5.3193,19617689.0],["2011-11-25",5.3193,5.3776,5.2799,5.3347,7504549.0],["2011-11-28",5.3347,5.4546,5.2268,5.4221,17339969.0],["2011-11-29",5.4221,5.4717,5.3467,5.4169,18933969.0],["2011-11-30",5.4169,5.4324,5.2371,5.3022,16866133.0],["2011-12-01",5.3022,5.5402,5.302197456359863,5.4084,24492522.0],["2011-12-02",5.4084,5.4512,5.3108,5.4375,13404476.0],["2011-12-05",5.4375,5.4598,5.2577,5.3467,10673746.0],["2011-12-06",5.3467,5.3467254638671875,5.2234,5.2337,10712065.0],["2011-12-07",5.2337,5.2594,5.172,5.2388,8273386.0],["2011-12-08",5.2388,5.3433,5.1344,5.3382,9163347.0],["2011-12-09",5.3382,5.4289,5.244,5.4067,9131219.0],["2011-12-12",5.4067,5.406667232513428,5.2234,5.2508,17680940.0],["2011-12-13",5.2508,5.2782,5.0693,5.1652,27524375.0],["2011-12-14",5.1652,5.165189266204834,4.9751,5.0761,15165591.0],["2011-12-15",5.0761,5.0813,4.9511,5.0282,5692617.0],["2011-12-16",5.0282,5.0693,4.9323,5.0504,10046804.0],["2011-12-19",5.0504,5.2114,4.9717,5.172,15584149.0],["2011-12-20",5.172,5.3895,5.1207,5.1875,19070607.0],["2011-12-21",5.1875,5.2731,5.0385,5.1241,7717847.0],["2011-12-22",5.1241,5.1977,5.0693,5.1789,13986423.0],["2011-12-23",5.1789,5.2234,5.1052,5.1669,11103925.0],["2011-12-26",5.1669,5.1892,5.0796,5.1172,9244350.0],["2011-12-27",5.1172,5.1515,4.9237,4.9477,16600030.0],["2011-12-28",4.9477,5.0316,4.9152,4.9494,11436164.0],["2011-12-29",4.9494,4.9717,4.886,4.9477,9264113.0],["2011-12-30",4.9477,5.0573,4.9271,5.0419,17312006.0],["2012-01-04",5.0419,5.095,4.8638,4.8723,6631078.0],["2012-01-05",4.8723,4.8809,4.5555,4.624,21785967.0],["2012-01-06",4.624,4.6651,4.4939,4.5469,18894396.0],["2012-01-09",4.5469,4.7096,4.3842,4.6925,24115741.0],["2012-01-10",4.6925,4.8227,4.6223,4.7525,16999380.0],["2012-01-11",4.7525,4.7936,4.6925,4.7439,12825608.0],["2012-01-12",4.7439,4.7713,4.6668,4.6874,10885942.0],["2012-01-13",4.6874,4.7353,4.5846,4.5898,12682739.0],["2012-01-16",4.5898,4.589757442474365,4.4442,4.4527,8248266.0],["2012-01-17",4.4527,4.6206,4.2644,4.4562,41125308.0],["2012-01-18",4.4562,4.4665,4.189,4.2233,23942698.0],["2012-01-19",4.2233,4.3243,4.1787,4.3157,23774642.0],["2012-01-20",4.3157,4.6531,4.3157,4.5692,27774962.0],["2012-01-30",4.5692,4.5983,4.4014,4.4853,27663639.0],["2012-01-31",4.4853,4.485288619995117,4.4014,4.4527,12016470.0],["2012-02-01",4.4527,4.5641,4.4185,4.4288,10865322.0],["2012-02-02",4.4288,4.5213,4.428773880004883,4.4939,7220720.0],["2012-02-03",4.4939,4.5469,4.4459,4.5195,17668570.0],["2012-02-06",4.5195,4.6411,4.5161,4.6326,23648637.0],["2012-02-07",4.6326,4.632572174072266,4.5041,4.5435,17882126.0],["2012-02-08",4.5435,4.5983,4.4802,4.5538,27272109.0],["2012-02-09",4.5538,4.6411,4.5384,4.612,18361459.0],["2012-02-10",4.612,4.6206,4.535,4.5606,19387493.0],["2012-02-13",4.5606,4.6326,4.4819,4.6223,35414818.0],["2012-02-14",4.6223,4.636,4.5504,4.6017,14134138.0],["2012-02-15",4.6017,4.6754,4.5743,4.6531,24120347.0],["2012-02-16",4.6531,4.7747,4.624,4.7233,37326739.0],["2012-02-17",4.7233,4.7662,4.6583,4.6925,15166665.0],["2012-02-20",4.6925,4.7559,4.6771,4.6908,19889131.0],["2012-02-21",4.6908,4.7062,4.588,4.6463,19259104.0],["2012-02-22",4.6463,4.6737,4.588,4.648,43696259.0],["2012-02-23",4.648,4.7285,4.6446,4.6685,30357517.0],["2012-02-24",4.6685,4.7336,4.5983,4.7268,30953501.0],["2012-02-27",4.7268,4.785,4.6857,4.7627,41659751.0],["2012-02-28",4.7627,4.785,4.6754,4.7302,30846729.0],["2012-02-29",4.7302,4.730190753936768,4.5863,4.5863,35619161.0],["2012-03-01",4.5863,4.6052,4.4099,4.463,82423139.0],["2012-03-02",4.463,4.5641,4.451,4.5572,41070506.0],["2012-03-05",4.5572,4.5812,4.4493,4.4665,40777352.0],["2012-03-06",4.4665,4.5041,4.4442,4.4562,30043838.0],["2012-03-07",4.4562,4.5709,4.4185,4.5589,36280957.0],["2012-03-08",4.5589,4.6154,4.487,4.6103,26737129.0],["2012-03-09",4.6103,4.612,4.535,4.5915,21672556.0],["2012-03-12",4.5915,4.7319,4.591470241546631,4.7045,34331122.0],["2012-03-13",4.7045,4.7542,4.6583,4.7268,23739687.0],["2012-03-14",4.7268,4.8449,4.5983,4.624,35418356.0],["2012-03-15",4.624,4.7644,4.624008655548096,4.7114,34641375.0],["2012-03-16",4.7114,4.8638,4.7096,4.8535,35184085.0],["2012-03-19",4.8535,4.8912,4.7953,4.8141,23094430.0],["2012-03-20",4.8141,4.8141093254089355,4.7011,4.7062,19076994.0],["2012-03-21",4.7062,4.7525,4.6514,4.7062,11682586.0],["2012-03-22",4.7062,4.7884,4.6857,4.7388,13260130.0],["2012-03-23",4.7388,4.7576,4.6411,4.7028,12547796.0],["2012-03-26",4.7028,4.7696,4.6754,4.7319,6933545.0],["2012-03-27",4.7319,4.7576,4.624,4.6377,8706487.0],["2012-03-28",4.6377,4.6617,4.451,4.4545,24086216.0],["2012-03-29",4.4545,4.5076,4.4271,4.487,16639396.0],["2012-03-30",4.487,4.5743,4.4784,4.4921,8002504.0],["2012-04-05",4.4921,4.5469,4.4442,4.5213,22262003.0],["2012-04-06",4.5213,4.5658,4.487,4.4921,15376426.0],["2012-04-09",4.4921,4.5093,4.4442,4.4767,7827580.0],["2012-04-10",4.4767,4.499,4.4356,4.4939,5283898.0],["2012-04-11",4.4939,4.4939,4.493852615356445,4.4939,0.0],["2012-04-12",4.4939,4.5743,4.4527,4.5709,10162442.0],["2012-04-13",4.5709,4.6086,4.5401,4.5863,11783823.0],["2012-04-16",4.5863,4.6925,4.5606,4.6702,16023916.0],["2012-04-17",4.6702,4.7353,4.6257,4.7011,21299967.0],["2012-04-18",4.7011,4.7953,4.6702,4.7405,24417200.0],["2012-04-19",4.7405,4.7439,4.6446,4.672,12965303.0],["2012-04-20",4.672,4.6925,4.6223,4.6668,17622902.0],["2012-04-23",4.6668,4.7268,4.6103,4.6291,9489793.0],["2012-04-24",4.6291,4.6822,4.5178,4.6377,10744467.0],["2012-04-25",4.6377,4.6668,4.5812,4.6309,6829806.0],["2012-04-26",4.6309,4.6668,4.6154,4.648,6826929.0],["2012-04-27",4.648,4.648,4.5898,4.6189,13916721.0],["2012-05-02",4.6189,4.7576,4.618871688842773,4.7439,24111660.0],["2012-05-03",4.7439,4.8466,4.743892192840576,4.8038,31222374.0],["2012-05-04",4.8038,4.874,4.8004,4.8073,31188074.0],["2012-05-07",4.8073,4.8809,4.761,4.8621,29134601.0],["2012-05-08",4.8621,4.8723,4.8295,4.8449,17606614.0],["2012-05-09",4.8449,4.844934463500977,4.7268,4.7593,19752599.0],["2012-05-10",4.7593,4.8809,4.7353,4.8621,22665881.0],["2012-05-11",4.8621,4.874,4.7747,4.8484,20396730.0],["2012-05-14",4.8484,5.0008,4.8141,4.9271,22313363.0],["2012-05-15",4.9271,4.946,4.8689,4.8963,20694042.0],["2012-05-16",4.8963,4.946,4.8655,4.9169,16943693.0],["2012-05-17",4.9169,4.9597,4.8792,4.8826,22000155.0],["2012-05-18",4.8826,4.8912,4.7781,4.7781,16328186.0],["2012-05-21",4.7781,4.8295,4.7439,4.7953,8676167.0],["2012-05-22",4.7953,4.8432,4.7713,4.8295,12906627.0],["2012-05-23",4.8295,4.8552,4.7422,4.7679,28766546.0],["2012-05-24",4.7679,4.7953,4.7302,4.7422,10346411.0],["2012-05-25",4.7422,4.7918,4.7114,4.7302,12097859.0],["2012-05-28",4.7302,4.7918,4.7062,4.7884,8161912.0],["2012-05-29",4.7884,4.9138,4.7664,4.8345,11413560.0],["2012-05-30",4.8345,4.8571,4.8004,4.8382,22700073.0],["2012-05-31",4.8382,4.9705,4.8193,4.9365,13767611.0],["2012-06-01",4.9365,5.1028,4.9214,5.0858,21959752.0],["2012-06-04",5.0858,5.2314,5.0083,5.0839,34210882.0],["2012-06-05",5.0839,5.203,5.0235,5.1123,27310591.0],["2012-06-06",5.1123,5.169,5.0839,5.1255,25523099.0],["2012-06-07",5.1255,5.1387,5.0461,5.0972,19848268.0],["2012-06-08",5.0972,5.1161,5.048,5.0991,9002316.0],["2012-06-11",5.0991,5.1501,5.0518,5.1482,8999359.0],["2012-06-12",5.1482,5.3485,5.0839,5.3145,18479936.0],["2012-06-13",5.3145,5.4752,5.2937,5.4581,19247612.0],["2012-06-14",5.4581,5.5016,5.3542,5.4203,12515170.0],["2012-06-15",5.4203,5.4789,5.3561,5.392,12285543.0],["2012-06-18",5.392,5.4619,5.3863,5.46,16724709.0],["2012-06-19",5.46,5.4922,5.409,5.4128,9972728.0],["2012-06-20",5.4128,5.4468,5.254,5.2805,14846395.0],["2012-06-21",5.2805,5.280488967895508,5.1595,5.2295,11768448.0],["2012-06-25",5.2295,5.3939,5.2143,5.2465,14199262.0],["2012-06-26",5.2465,5.2918,5.1879,5.2484,13329935.0],["2012-06-27",5.2484,5.3485,5.2257,5.3164,10341085.0],["2012-06-28",5.3164,5.4525,5.2918,5.4241,17230818.0],["2012-06-29",5.4241,5.4808,5.3788,5.426,15684428.0],["2012-07-02",5.426,5.4808,5.3447,5.4619,16556646.0],["2012-07-03",5.4619,5.4997,5.3107,5.3674,24471227.0],["2012-07-04",5.3674,5.3863,5.2389,5.2824,21572751.0],["2012-07-05",5.2824,5.4052,5.2162,5.3901,11330426.0],["2012-07-06",5.3901,5.4922,5.3372,5.4676,24264929.0],["2012-07-09",5.4676,5.5999,5.4109,5.4203,35426941.0],["2012-07-10",5.4203,5.4808,5.3485,5.3504,16331404.0],["2012-07-11",5.3504,5.4884,5.2994,5.4827,15679264.0],["2012-07-12",5.4827,5.8229,5.48271369934082,5.6207,38090232.0],["2012-07-13",5.6207,5.7322,5.5545,5.6641,25878541.0],["2012-07-16",5.6641,5.7416,5.4865,5.5281,25499784.0],["2012-07-17",5.5281,5.6188,5.4733,5.581,14885692.0],["2012-07-18",5.581,5.6282,5.4147,5.5016,11322503.0],["2012-07-19",5.5016,5.6887,5.4733,5.6698,19478599.0],["2012-07-20",5.6698,5.8116,5.615,5.7473,20160536.0],["2012-07-23",5.7473,5.8135,5.6509,5.666,14403432.0],["2012-07-24",5.666,5.7454,5.5356,5.5791,19865030.0],["2012-07-25",5.5791,5.8002,5.5281,5.7492,22107035.0],["2012-07-26",5.7492,5.7813,5.6509,5.6547,13268559.0],["2012-07-27",5.6547,5.6547,5.4052,5.4128,41256941.0],["2012-07-30",5.4128,5.4355,5.3296,5.4128,29142239.0],["2012-07-31",5.4128,5.4619,5.4014,5.4147,7094153.0],["2012-08-01",5.4147,5.5772,5.4071,5.4865,8181323.0],["2012-08-02",5.4865,5.6226,5.4657,5.5016,10490668.0],["2012-08-03",5.5016,5.5734,5.4544,5.5451,10639955.0],["2012-08-06",5.5451,5.7152,5.545081615447998,5.6226,16008206.0],["2012-08-07",5.6226,5.7057,5.5848,5.6623,10541745.0],["2012-08-08",5.6623,5.6982,5.4619,5.4941,25367954.0],["2012-08-09",5.4941,5.6982,5.4619,5.6698,17457296.0],["2012-08-10",5.6698,5.8361,5.6358,5.7889,21030087.0],["2012-08-13",5.7889,5.8418,5.7473,5.7662,23781137.0],["2012-08-14",5.7662,5.7964,5.5678,5.6282,23555301.0],["2012-08-15",5.6282,5.6774,5.5659,5.5772,14141748.0],["2012-08-16",5.5772,5.6207,5.4997,5.5167,8987259.0],["2012-08-17",5.5167,5.5772,5.4336,5.4374,19345686.0],["2012-08-20",5.4374,5.5659,5.3863,5.4733,6977884.0],["2012-08-21",5.4733,5.6415,5.4392,5.5564,12184091.0],["2012-08-22",5.5564,5.5942,5.4922,5.5111,17018751.0],["2012-08-23",5.5111,5.6793,5.511061668395996,5.6698,25083276.0],["2012-08-24",5.6698,5.8342,5.6698174476623535,5.7171,44461247.0],["2012-08-27",5.7171,5.7832,5.6093,5.719,11011177.0],["2012-08-28",5.719,5.7454,5.6339,5.6698,10905191.0],["2012-08-29",5.6698,5.8777,5.615,5.7322,15088998.0],["2012-08-30",5.7322,5.8153,5.5186,5.7379,22756936.0],["2012-08-31",5.7379,5.7738,5.6169,5.6755,21333552.0],["2012-09-03",5.6755,5.7832,5.6037,5.7549,21446260.0],["2012-09-04",5.7549,5.7927,5.6698,5.7473,10433749.0],["2012-09-05",5.7473,5.7927,5.6717,5.7435,8372584.0],["2012-09-06",5.7435,5.8097,5.7095,5.753,6281409.0],["2012-09-07",5.753,6.0232,5.7133,5.9457,21408295.0],["2012-09-10",5.9457,5.9722,5.8456,5.9439,11174742.0],["2012-09-11",5.9439,6.0195,5.8834,6.0081,12416588.0],["2012-09-12",6.0081,6.0969,5.8456,5.9363,14408902.0],["2012-09-13",5.9363,6.0024,5.8456,5.8739,7803970.0],["2012-09-14",5.8739,5.9835,5.8399,5.9117,13629889.0],["2012-09-17",5.9117,5.9155,5.7568,5.7908,11228073.0],["2012-09-18",5.7908,5.821,5.632,5.6755,30912034.0],["2012-09-19",5.6755,5.821,5.6226,5.7435,23785422.0],["2012-09-20",5.7435,5.743525505065918,5.6415,5.6509,14325733.0],["2012-09-21",5.6509,5.6963,5.5281,5.6074,13727921.0],["2012-09-24",5.6074,5.7057,5.5016,5.632,9239260.0],["2012-09-25",5.632,5.7001,5.5564,5.6263,10975080.0],["2012-09-26",5.6263,5.7114,5.6131,5.7076,8151444.0],["2012-09-27",5.7076,5.7851,5.6604,5.7076,20804815.0],["2012-09-28",5.7076,5.7643,5.5999,5.7284,15532475.0],["2012-10-08",5.7284,5.728405475616455,5.6471,5.6925,8374803.0],["2012-10-09",5.6925,5.8588,5.6924967765808105,5.8475,11928263.0],["2012-10-10",5.8475,5.9344,5.7908,5.8985,11565671.0],["2012-10-11",5.8985,5.898500442504883,5.7983,5.8191,13409349.0],["2012-10-12",5.8191,5.8966,5.7265,5.77,6466722.0],["2012-10-15",5.77,5.8683,5.7265,5.8664,10617353.0],["2012-10-16",5.8664,5.9817,5.8135,5.9079,15563330.0],["2012-10-17",5.9079,5.9344,5.8588,5.9004,4855613.0],["2012-10-18",5.9004,5.9628,5.8021,5.838,17812485.0],["2012-10-19",5.838,5.8664,5.7001,5.753,13164609.0],["2012-10-22",5.753,5.7738,5.7076,5.7379,11052103.0],["2012-10-23",5.7379,5.7662,5.598,5.6547,27023057.0],["2012-10-24",5.6547,5.7114,5.6169,5.6566,7145413.0],["2012-10-25",5.6566,5.6982,5.6169,5.6774,5907841.0],["2012-10-26",5.6774,5.6774,5.5281,5.6301,8303800.0],["2012-10-29",5.6301,5.6434,5.5243,5.5942,8935424.0],["2012-10-30",5.5942,5.7076,5.5432,5.5848,10829293.0],["2012-10-31",5.5848,5.683,5.5583,5.6793,14424025.0],["2012-11-01",5.6793,5.7662,5.6698,5.7265,14789828.0],["2012-11-02",5.7265,5.7624,5.5753,5.6698,10258038.0],["2012-11-05",5.6698,5.7681,5.632,5.7284,10104807.0],["2012-11-06",5.7284,5.753,5.5904,5.6944,8109511.0],["2012-11-07",5.6944,5.7265,5.6131,5.615,6592542.0],["2012-11-08",5.615,5.6509,5.5583,5.5621,7766173.0],["2012-11-09",5.5621,5.6226,5.5073,5.5659,4937724.0],["2012-11-12",5.5659,5.5942,5.3731,5.4392,13985530.0],["2012-11-13",5.4392,5.4468,5.3296,5.3825,10443305.0],["2012-11-14",5.3825,5.4959,5.382546901702881,5.4506,10910514.0],["2012-11-15",5.4506,5.5375,5.4071,5.4808,7680831.0],["2012-11-16",5.4808,5.513,5.358,5.4752,8787042.0],["2012-11-19",5.4752,5.4997,5.3996,5.4203,9234498.0],["2012-11-20",5.4203,5.4865,5.3769,5.3977,7565376.0],["2012-11-21",5.3977,5.4808,5.3504,5.4203,5709141.0],["2012-11-22",5.4203,5.4336,5.3447,5.392,11727807.0],["2012-11-23",5.392,5.4544,5.391997337341309,5.4392,9560738.0],["2012-11-26",5.4392,5.4959,5.3958,5.4808,4122308.0],["2012-11-27",5.4808,5.4997,5.4147,5.426,5967431.0],["2012-11-28",5.426,5.4619,5.2635,5.2937,15273309.0],["2012-11-29",5.2937,5.3013,5.2521,5.2635,8352089.0],["2012-11-30",5.2635,5.2918,5.1973,5.2654,12084527.0],["2012-12-03",5.2654,5.2824,5.1822,5.1898,14208757.0],["2012-12-04",5.1898,5.2143,5.0235,5.1387,31304413.0],["2012-12-05",5.1387,5.2748,5.0669,5.2314,27983130.0],["2012-12-06",5.2314,5.2692,5.1784,5.2446,9287534.0],["2012-12-07",5.2446,5.3769,5.2219,5.375,16143618.0],["2012-12-10",5.375,5.4563,5.2068,5.2446,29076722.0],["2012-12-11",5.2446,5.2824,5.1747,5.2427,22465597.0],["2012-12-12",5.2427,5.3258,5.2276,5.3202,12943468.0],["2012-12-13",5.3202,5.3825,5.2559,5.3561,12198292.0],["2012-12-14",5.3561,5.477,5.2843,5.4563,31297646.0],["2012-12-17",5.4563,5.4808,5.2635,5.2824,38173605.0],["2012-12-18",5.2824,5.3088,5.2427,5.2729,26160747.0],["2012-12-19",5.2729,5.3051,5.2616,5.2843,23703906.0],["2012-12-20",5.2843,5.3126,5.237,5.2578,18915841.0],["2012-12-21",5.2578,5.3051,5.2125,5.254,35416830.0],["2012-12-24",5.254,5.4147,5.2408,5.3674,27978642.0],["2012-12-25",5.3674,5.5753,5.341,5.5489,34809722.0],["2012-12-26",5.5489,5.5772,5.4487,5.5753,25514927.0],["2012-12-27",5.5753,5.6226,5.5205,5.5829,25065746.0],["2012-12-28",5.5829,5.6982,5.5375,5.666,28527621.0],["2012-12-31",5.666,5.7076,5.5148,5.6887,53513582.0],["2013-01-04",5.6887,5.688716411590576,5.3618,5.3825,64899283.0],["2013-01-07",5.3825,5.5186,5.382546901702881,5.4865,37524920.0],["2013-01-08",5.4865,5.6245,5.4544,5.5715,34788621.0],["2013-01-09",5.5715,5.6887,5.5394,5.598,25430394.0],["2013-01-10",5.598,5.6282,5.4808,5.5526,31760514.0],["2013-01-11",5.5526,5.5753,5.4544,5.5526,19245694.0],["2013-01-14",5.5526,5.7586,5.5035,5.6982,47065381.0],["2013-01-15",5.6982,5.7227,5.6434,5.683,34888907.0],["2013-01-16",5.683,5.8796,5.6528,5.8191,42324302.0],["2013-01-17",5.8191,6.0062,5.819122314453125,5.9042,28012220.0],["2013-01-18",5.9042,6.0478,5.8059,5.9741,27546874.0],["2013-01-21",5.9741,6.01,5.8267,5.8985,34779161.0],["2013-01-22",5.8985,5.898500442504883,5.7813,5.7964,23220120.0],["2013-01-23",5.7964,5.9363,5.7624,5.925,21078808.0],["2013-01-24",5.925,5.993,5.8607,5.925,24228196.0],["2013-01-25",5.925,6.2066,5.908,6.182,41905896.0],["2013-01-28",6.182,6.3294,6.1612,6.284,41158939.0],["2013-01-29",6.284,6.3124,6.199,6.2746,18473652.0],["2013-01-30",6.2746,6.274597644805908,6.1007,6.1782,36073799.0],["2013-01-31",6.1782,6.1933,6.01,6.1707,39474329.0],["2013-02-01",6.1707,6.1933,5.9684,6.0119,27425969.0],["2013-02-04",6.0119,6.0478,5.8399,5.8758,35088040.0],["2013-02-05",5.8758,6.0516,5.821,5.9779,30278594.0],["2013-02-06",5.9779,6.1612,5.9552,6.148,22694064.0],["2013-02-07",6.148,6.2103,6.0875,6.148,22454814.0],["2013-02-08",6.148,6.2878,6.1347,6.1952,26944574.0],["2013-02-18",6.1952,6.233,6.0081,6.1045,20982852.0],["2013-02-19",6.1045,6.2387,6.0875,6.2368,19694651.0],["2013-02-20",6.2368,6.5297,6.2028,6.4655,59498294.0],["2013-02-21",6.4655,6.5486,6.2727,6.3275,42435269.0],["2013-02-22",6.3275,6.4031,6.2727,6.3256,21330484.0],["2013-02-25",6.3256,6.4371,6.325626850128174,6.354,18775753.0],["2013-02-26",6.354,6.4995,6.2387,6.2576,26066093.0],["2013-02-27",6.2576,6.3124,6.114,6.1763,21691595.0],["2013-02-28",6.1763,6.2992,6.176321029663086,6.2273,24002654.0],["2013-03-01",6.2273,6.4334,6.1914,6.3993,27390651.0],["2013-03-04",6.3993,6.6526,6.3729,6.4258,48537476.0],["2013-03-05",6.4258,6.577,6.388,6.5203,49743861.0],["2013-03-06",6.5203,6.6337,6.4163,6.4182,41081468.0],["2013-03-07",6.4182,6.4598,6.2538,6.3048,22121531.0],["2013-03-08",6.3048,6.3918,6.2557,6.3048,22571226.0],["2013-03-11",6.3048,6.3748,6.2273,6.2935,14217509.0],["2013-03-12",6.2935,6.3313,6.0384,6.1366,35315180.0],["2013-03-13",6.1366,6.1423,6.0289,6.1026,15002883.0],["2013-03-14",6.1026,6.2859,6.027,6.2066,18603400.0],["2013-03-15",6.2066,6.3502,6.1612,6.2349,15962151.0],["2013-03-18",6.2349,6.3332,6.0762,6.0875,24214198.0],["2013-03-19",6.0875,6.2255,6.0043,6.0289,19639645.0],["2013-03-20",6.0289,6.1669,6.01,6.1404,18570422.0],["2013-03-21",6.1404,6.2803,6.0516,6.2368,24239218.0],["2013-03-22",6.2368,6.3596,6.199,6.3313,15579684.0],["2013-03-25",6.3313,6.388,6.199,6.2406,16373047.0],["2013-03-26",6.2406,6.2689,6.1045,6.2084,9619936.0],["2013-03-27",6.2084,6.3029,6.1612,6.2878,18218928.0],["2013-03-28",6.2878,6.4447,6.1952,6.3559,32157941.0],["2013-03-29",6.3559,6.4352,6.3275,6.3521,17396429.0],["2013-04-01",6.3521,6.3767,6.1253,6.1347,36667606.0],["2013-04-02",6.1347,6.2727,5.9155,5.9363,66666417.0],["2013-04-03",5.9363,5.9987,5.8021,5.838,34245936.0],["2013-04-08",5.838,6.2141,5.838022232055664,6.0289,90184486.0],["2013-04-09",6.0289,6.028906345367432,5.7076,5.8777,56415034.0],["2013-04-10",5.8777,5.877709865570068,5.6604,5.821,55573515.0],["2013-04-11",5.821,5.8305,5.7303,5.7643,36377671.0],["2013-04-12",5.7643,5.821,5.7171,5.753,21561603.0],["2013-04-15",5.753,5.8361,5.6528,5.6623,28418165.0],["2013-04-16",5.6623,5.7379,5.5848,5.7095,33640202.0],["2013-04-17",5.7095,5.7813,5.6736,5.753,29675678.0],["2013-04-18",5.753,5.8021,5.6131,5.6301,41470968.0],["2013-04-19",5.6301,5.7681,5.6301,5.753,41820620.0],["2013-04-22",5.753,5.9533,5.7454,5.9155,46758237.0],["2013-04-23",5.9155,5.9533,5.7757,5.8399,34278207.0],["2013-04-24",5.8399,5.8928,5.7379,5.8569,22020690.0],["2013-04-25",5.8569,5.856921195983887,5.581,5.6774,69388331.0],["2013-04-26",5.6774,5.8153,5.632,5.7605,28898919.0],["2013-05-02",5.7605,5.7908,5.6736,5.7511,25549884.0],["2013-05-03",5.7511,5.9098,5.7492,5.8645,21574659.0],["2013-05-06",5.8645,6.044,5.8588,5.9798,21484488.0],["2013-05-07",5.9798,6.1555,5.9722,6.0346,38054471.0],["2013-05-08",6.0346,6.1499,5.9911,6.1026,28665302.0],["2013-05-09",6.1026,6.1196,5.925,6.0365,24003774.0],["2013-05-10",6.0365,6.1045,5.976,6.0421,13416025.0],["2013-05-13",6.0421,6.0648,5.9646,5.976,13282201.0],["2013-05-14",5.976,6.0289,5.8683,5.9571,21924566.0],["2013-05-15",5.9571,6.0743,5.8796,6.0629,18112245.0],["2013-05-16",6.0629,6.0818,5.9533,5.9665,28124836.0],["2013-05-17",5.9665,6.1707,5.9628,6.1347,37299454.0],["2013-05-20",6.1347,6.134742259979248,5.6698,5.8456,128857561.0],["2013-05-21",5.8456,5.8455810546875,5.6793,5.7719,85008759.0],["2013-05-22",5.7719,5.7794,5.5564,5.5848,120169548.0],["2013-05-23",5.5848,5.6623,5.5545,5.6528,63784468.0],["2013-05-24",5.6528,5.7057,5.6056,5.6452,43317917.0],["2013-05-27",5.6452,5.8078,5.645249843597412,5.7775,61430285.0],["2013-05-28",5.7775,5.821,5.7322,5.7946,37882667.0],["2013-05-29",5.7946,5.8361,5.7738,5.7927,24188263.0],["2013-05-30",5.7927,5.838,5.736,5.7908,34011902.0],["2013-05-31",5.7908,5.9987,5.7738,5.9231,55590571.0],["2013-06-03",5.9231,6.0648,5.9136,5.9476,44088285.0],["2013-06-04",5.9476,5.9854,5.7416,5.7908,39414347.0],["2013-06-05",5.7908,5.9136,5.7832,5.8853,24232684.0],["2013-06-06",5.8853,5.925,5.7794,5.7832,21970906.0],["2013-06-07",5.7832,5.9155,5.7279,5.8238,25064252.0],["2013-06-13",5.8238,5.8258,5.6487,5.7842,28422481.0],["2013-06-14",5.7842,6.0364,5.7841620445251465,5.9801,41099454.0],["2013-06-17",5.9801,6.0906,5.9405,6.053,37094499.0],["2013-06-18",6.053,6.0656,5.9572,6.0114,29411562.0],["2013-06-19",6.0114,6.011358737945557,5.8529,5.9134,24510194.0],["2013-06-20",5.9134,5.9718,5.8258,5.83,21627274.0],["2013-06-21",5.83,5.830017566680908,5.6674,5.6883,33616171.0],["2013-06-24",5.6883,5.7008,5.3986,5.4486,58975891.0],["2013-06-25",5.4486,5.4486,5.1463,5.3694,62166208.0],["2013-06-26",5.3694,5.4965,5.2735,5.459,31305341.0],["2013-06-27",5.459,5.6528,5.4589972496032715,5.5445,29569130.0],["2013-06-28",5.5445,5.6278,5.4006,5.4944,19108399.0],["2013-07-01",5.4944,5.6716,5.4194,5.6341,27239815.0],["2013-07-02",5.6341,5.9613,5.6340861320495605,5.9384,70278534.0],["2013-07-03",5.9384,6.0822,5.8655,6.0259,46091210.0],["2013-07-04",6.0259,6.025949478149414,5.8634,5.8925,28956930.0],["2013-07-05",5.8925,6.028,5.8571,5.9071,28261753.0],["2013-07-08",5.9071,5.9822,5.7321,5.8321,20968035.0],["2013-07-09",5.8321,5.8988,5.7446,5.7717,18499659.0],["2013-07-10",5.7717,5.903,5.7362,5.878,22856632.0],["2013-07-11",5.878,6.1072,5.877958297729492,6.0676,30842651.0],["2013-07-12",6.0676,6.2907,6.0572,6.1594,35572079.0],["2013-07-15",6.1594,6.776328086853027,6.159350872039795,6.7763,58254495.0],["2013-07-16",6.7763,7.287,6.776328086853027,7.0223,91272543.0],["2013-07-17",7.0223,7.1849,6.9306,7.0431,67025991.0],["2013-07-18",7.0431,7.0431294441223145,6.7805,6.9139,47424533.0],["2013-07-19",6.9139,6.9723,6.6867,6.7826,36375097.0],["2013-07-22",6.7826,7.2495,6.6742,7.2245,45906188.0],["2013-07-23",7.2245,7.2703,7.0515,7.0911,47579192.0],["2013-07-24",7.0911,7.2537,6.9056,7.2078,56582435.0],["2013-07-25",7.2078,7.6184,7.1536,7.2015,48269808.0],["2013-07-26",7.2015,7.4621,7.0556,7.2328,35946425.0],["2013-07-29",7.2328,7.5872,7.064,7.2933,51308913.0],["2013-07-30",7.2933,7.4829,6.9827,7.1057,39977461.0],["2013-07-31",7.1057,7.1849,6.8993,6.9723,28486918.0],["2013-08-01",6.9723,7.1286,6.8597,7.0702,38046740.0],["2013-08-02",7.0702,7.070226192474365,6.941,7.064,28859373.0],["2013-08-05",7.064,7.3204,6.9764,7.2662,34002369.0],["2013-08-06",7.2662,7.5538,7.212,7.4225,33838431.0],["2013-08-07",7.4225,7.4996,7.2328,7.3808,23260195.0],["2013-08-08",7.3808,7.6705,7.3058,7.6247,32649710.0],["2013-08-09",7.6247,7.6601,7.3412,7.5392,26795235.0],["2013-08-12",7.5392,7.539210796356201,7.164,7.2953,47654171.0],["2013-08-13",7.2953,7.295338153839111,7.0577,7.1911,37193560.0],["2013-08-14",7.1911,7.2641,7.1077,7.2599,24816763.0],["2013-08-15",7.2599,7.259903907775879,6.8097,6.8284,78992832.0],["2013-08-16",6.8284,7.1057,6.5846,6.5929,50951076.0],["2013-08-19",6.5929,6.8868,6.592902183532715,6.8576,44711736.0],["2013-08-20",6.8576,6.9181,6.6909,6.7867,24583633.0],["2013-08-21",6.7867,6.8159,6.6909,6.7492,16530753.0],["2013-08-22",6.7492,6.9222,6.693,6.891,27165021.0],["2013-08-23",6.891,7.1849,6.8555,7.0681,43259424.0],["2013-08-26",7.0681,7.068141460418701,6.941,7.0452,24764598.0],["2013-08-27",7.0452,7.0973,6.8993,6.9202,18879695.0],["2013-08-28",6.9202,6.920150279998779,6.6992,6.7055,22796955.0],["2013-08-29",6.7055,6.7888,6.6721,6.7221,15470699.0],["2013-08-30",6.7221,6.7617,6.6408,6.6721,15688124.0],["2013-09-02",6.6721,6.695,6.4011,6.6367,40396566.0],["2013-09-03",6.6367,6.8743,6.5971,6.8389,23221357.0],["2013-09-04",6.8389,6.9076,6.7388,6.8097,12946800.0],["2013-09-05",6.8097,6.941,6.7638,6.8951,24047944.0],["2013-09-06",6.8951,6.9827,6.8222,6.8868,22698046.0],["2013-09-09",6.8868,6.9056,6.7576,6.8243,22765255.0],["2013-09-10",6.8243,6.8347,6.6012,6.6346,44384304.0],["2013-09-11",6.6346,6.7617,6.5033,6.7117,31079977.0],["2013-09-12",6.7117,6.7993,6.6283,6.7659,29499628.0],["2013-09-13",6.7659,6.8534,6.5887,6.7784,31395456.0],["2013-09-16",6.7784,6.9097,6.7055,6.8972,35036052.0],["2013-09-17",6.8972,6.897222518920898,6.6867,6.7784,30333754.0],["2013-09-18",6.7784,6.9097,6.6867,6.7763,24222863.0],["2013-09-23",6.7763,7.1724,6.7117,7.1348,56353634.0],["2013-09-24",7.1348,7.2224,7.0869,7.1682,31825797.0],["2013-09-25",7.1682,7.168191432952881,6.9931,7.0473,24846105.0],["2013-09-26",7.0473,7.485,7.0035,7.4642,61867799.0],["2013-09-27",7.4642,7.5163,7.337,7.4558,36258559.0],["2013-09-30",7.4558,7.5934,7.3412,7.5809,23570030.0],["2013-10-08",7.5809,7.6747,7.3704,7.4121,28511379.0],["2013-10-09",7.4121,7.4517,7.2641,7.3787,24349559.0],["2013-10-10",7.3787,7.378713607788086,7.0494,7.0994,49371143.0],["2013-10-11",7.0994,7.2953,7.0536,7.2703,24776195.0],["2013-10-14",7.2703,7.270325660705566,6.916,7.0035,65446752.0],["2013-10-15",7.0035,7.1077,6.7784,6.8347,74162220.0],["2013-10-16",6.8347,6.8993,6.7388,6.8368,43154099.0],["2013-10-17",6.8368,7.0202,6.8367743492126465,6.9577,38725723.0],["2013-10-18",6.9577,7.0077,6.7597,6.8138,28117142.0],["2013-10-21",6.8138,6.8764,6.6575,6.8534,42089738.0],["2013-10-22",6.8534,6.9723,6.7951,6.9327,30712671.0],["2013-10-23",6.9327,7.0994,6.9306,6.9973,32266223.0],["2013-10-24",6.9973,7.0348,6.7742,6.7763,25035050.0],["2013-10-25",6.7763,6.8159,6.5908,6.6742,28322735.0],["2013-10-28",6.6742,6.7284,6.5387,6.6867,11403438.0],["2013-10-29",6.6867,6.7701,6.5658,6.6179,25664374.0],["2013-10-30",6.6179,6.7284,6.522,6.6137,20854356.0],["2013-10-31",6.6137,6.6492,6.545,6.6075,11718209.0],["2013-11-01",6.6075,6.743,6.607492446899414,6.7284,17565926.0],["2013-11-04",6.7284,6.7513,6.3511,6.4491,39931235.0],["2013-11-05",6.4491,6.4595,6.1781,6.4387,35945333.0],["2013-11-06",6.4387,6.438657760620117,6.2323,6.2531,22886640.0],["2013-11-07",6.2531,6.3574,6.2386,6.3011,14951500.0],["2013-11-08",6.3011,6.3657,6.2448,6.3115,13368713.0],["2013-11-11",6.3115,6.5345,6.2135,6.4866,23289023.0],["2013-11-12",6.4866,6.5846,6.4095,6.4949,21918319.0],["2013-11-13",6.4949,6.494936943054199,6.3699,6.4345,12761440.0],["2013-11-14",6.4345,6.6825,6.4199,6.6304,20025082.0],["2013-11-15",6.6304,6.7597,6.5887,6.6492,24127308.0],["2013-11-18",6.6492,6.768,6.6137,6.7513,29815375.0],["2013-11-19",6.7513,6.751314163208008,6.6721,6.7305,11008447.0],["2013-11-20",6.7305,6.8264,6.6554,6.7305,9377358.0],["2013-11-21",6.7305,7.0014,6.6742,6.9702,43961757.0],["2013-11-22",6.9702,7.0348,6.8805,6.9639,22628595.0],["2013-11-25",6.9639,7.2516,6.8993,7.2203,28629314.0],["2013-11-26",7.2203,7.3745,7.1057,7.1223,31028765.0],["2013-11-27",7.1223,7.2182,6.9848,7.1494,16247743.0],["2013-11-28",7.1494,7.1599,7.0577,7.0619,22508472.0],["2013-11-29",7.0619,7.1619,6.9827,7.0619,21721788.0],["2013-12-02",7.0619,7.061888694763184,6.8264,6.868,20493355.0],["2013-12-03",6.868,7.1432,6.793,7.1202,11553652.0],["2013-12-04",7.1202,7.2286,7.0619,7.1557,14447465.0],["2013-12-05",7.1557,7.2703,7.0348,7.2057,14657272.0],["2013-12-06",7.2057,7.2224,7.0202,7.0577,14242816.0],["2013-12-09",7.0577,7.2953,7.057719707489014,7.1849,16654710.0],["2013-12-10",7.1849,7.2953,7.114,7.1932,18948892.0],["2013-12-11",7.1932,7.3329,7.1348,7.1661,26885739.0],["2013-12-12",7.1661,7.4412,7.1244,7.3996,35441488.0],["2013-12-13",7.3996,7.6163,7.2787,7.5038,44936327.0],["2013-12-16",7.5038,7.5309,7.2516,7.3245,26179696.0],["2013-12-17",7.3245,7.6372,7.2766,7.6309,49891119.0],["2013-12-18",7.6309,7.8143,7.5934,7.6684,40488314.0],["2013-12-19",7.6684,7.668442726135254,7.3996,7.4475,32432964.0],["2013-12-20",7.4475,7.7518,7.3996,7.6872,44218535.0],["2013-12-23",7.6872,8.1208,7.6518,7.9957,64968797.0],["2013-12-24",7.9957,8.0415,7.7122,7.7268,47063935.0],["2013-12-25",7.7268,7.8998,7.6038,7.6226,43805558.0],["2013-12-26",7.6226,7.9207,7.622586250305176,7.7914,48593248.0],["2013-12-27",7.7914,7.9019,7.7122,7.7977,22999625.0],["2013-12-30",7.7977,8.0082,7.7747,7.9728,31403153.0],["2013-12-31",7.9728,8.004,7.8164,7.9165,31416632.0],["2014-01-02",7.9165,8.275,7.8998,8.1416,36239316.0],["2014-01-03",8.1416,8.1708,7.8998,8.0874,30332297.0],["2014-01-06",8.0874,8.087403297424316,7.7122,7.8143,29014563.0],["2014-01-07",7.8143,8.1437,7.6914,8.0791,31729183.0],["2014-01-08",8.0791,8.1812,7.9186,8.0853,16659345.0],["2014-01-09",8.0853,8.2542,7.9207,8.1082,26593463.0],["2014-01-10",8.1082,8.1916,7.8581,7.8665,24262067.0],["2014-01-13",7.8665,7.9186,7.6288,7.7268,22444701.0],["2014-01-14",7.7268,7.8331,7.558,7.6726,25724213.0],["2014-01-15",7.6726,8.1291,7.672611713409424,8.1124,18103053.0],["2014-01-16",8.1124,8.11241626739502,7.9061,7.9332,17033997.0],["2014-01-17",7.9332,7.9957,7.7164,7.7414,11950701.0],["2014-01-20",7.7414,7.8373,7.435,7.6017,22389668.0],["2014-01-21",7.6017,7.6893,7.5267,7.6205,13239876.0],["2014-01-22",7.6205,7.7893,7.558,7.7852,16603706.0],["2014-01-23",7.7852,7.785168647766113,7.5079,7.5288,31773655.0],["2014-01-24",7.5288,7.6809,7.4621,7.6101,42639536.0],["2014-01-27",7.6101,7.610080718994141,7.3579,7.5205,24172696.0],["2014-01-28",7.5205,7.6705,7.4392,7.5726,28451808.0],["2014-01-29",7.5726,7.7602,7.4683,7.7497,18434107.0],["2014-01-30",7.7497,7.8665,7.633,7.8102,12348815.0],["2014-02-07",7.8102,7.8123,7.6288,7.7247,16226136.0],["2014-02-10",7.7247,7.9207,7.7122,7.9019,25786000.0],["2014-02-11",7.9019,8.1187,7.8185,7.9394,31506697.0],["2014-02-12",7.9394,7.9707,7.8373,7.9207,20071395.0],["2014-02-13",7.9207,8.0937,7.6872,7.7247,25760021.0],["2014-02-14",7.7247,8.004,7.7226,7.9561,15267011.0],["2014-02-17",7.9561,8.1228,7.8081,7.9394,23747355.0],["2014-02-18",7.9394,7.939413070678711,7.6413,7.6559,27203521.0],["2014-02-19",7.6559,7.7956,7.5038,7.6351,28884893.0],["2014-02-20",7.6351,7.7539,7.5246,7.6205,16343566.0],["2014-02-21",7.6205,7.8164,7.6184,7.731,27948194.0],["2014-02-24",7.731,8.077,7.6705,8.0457,55854933.0],["2014-02-25",8.0457,8.0978,7.7122,7.8143,27162754.0],["2014-02-26",7.8143,7.8373,7.5684,7.7706,28894330.0],["2014-02-27",7.7706,7.7705769538879395,7.139,7.2078,82214656.0],["2014-02-28",7.2078,7.6393,7.0244,7.5267,44038721.0],["2014-03-03",7.5267,7.6017,7.3808,7.5059,35593084.0],["2014-03-04",7.5059,7.5767,7.1599,7.214,36472816.0],["2014-03-05",7.214,7.2703,7.041,7.0848,32296513.0],["2014-03-06",7.0848,7.1661,6.9431,7.016,27304090.0],["2014-03-07",7.016,7.2015,6.9618,7.1307,27445112.0],["2014-03-10",7.1307,7.2745,7.0139,7.1286,23791809.0],["2014-03-11",7.1286,7.5559,7.0619,7.4808,35746064.0],["2014-03-12",7.4808,7.6643,7.3808,7.4287,35985749.0],["2014-03-13",7.4287,7.6163,7.4037,7.4829,14221634.0],["2014-03-14",7.4829,7.4913,7.2849,7.3058,11532179.0],["2014-03-17",7.3058,7.4579,7.2703,7.3454,17345451.0],["2014-03-18",7.3454,7.3579,7.0869,7.2099,29563621.0],["2014-03-19",7.2099,7.2891,7.0932,7.139,16893239.0],["2014-03-20",7.139,7.1807,6.9472,6.966,35083096.0],["2014-03-21",6.966,7.1807,6.8785,7.1724,17278553.0],["2014-03-24",7.1724,7.189,7.0265,7.1432,14394680.0],["2014-03-25",7.1432,7.1765,7.0285,7.1244,10021124.0],["2014-03-26",7.1244,7.2912,7.089,7.187,9495126.0],["2014-03-27",7.187,7.186950206756592,7.0473,7.0661,10713817.0],["2014-03-28",7.0661,7.1265,6.8368,6.8889,18318055.0],["2014-03-31",6.8889,7.1057,6.8472,6.9785,14103779.0],["2014-04-01",6.9785,7.0661,6.8576,6.941,21326746.0],["2014-04-02",6.941,6.941,6.7805,6.8243,27330041.0],["2014-04-03",6.8243,6.9472,6.8159,6.9139,18733127.0],["2014-04-04",6.9139,6.9618,6.8055,6.9452,23185660.0],["2014-04-08",6.9452,7.3016,6.9201,7.2411,33341321.0],["2014-04-09",7.2411,7.241144180297852,7.0661,7.1494,30441211.0],["2014-04-10",7.1494,7.2245,7.0285,7.0806,21628999.0],["2014-04-11",7.0806,7.3099,7.0661,7.2224,27081932.0],["2014-04-14",7.2224,7.3579,7.1599,7.2266,17193143.0],["2014-04-15",7.2266,7.3474,7.1703,7.2599,25683626.0],["2014-04-16",7.2599,7.2807,7.1494,7.2537,10325436.0],["2014-04-17",7.2537,7.2537,7.1182,7.1369,9881300.0],["2014-04-18",7.1369,7.2099,7.089,7.1515,5006479.0],["2014-04-21",7.1515,7.2161,6.9785,7.0014,12676982.0],["2014-04-22",7.0014,7.0556,6.916,6.9493,17759149.0],["2014-04-23",6.9493,7.0848,6.9201,6.9806,9888230.0],["2014-04-24",6.9806,6.9973,6.8951,6.9181,9216542.0],["2014-04-25",6.9181,6.9452,6.7909,6.8076,13326457.0],["2014-04-28",6.8076,6.8701,6.6659,6.7346,25109016.0],["2014-04-29",6.7346,6.8159,6.6804,6.7513,11052790.0],["2014-04-30",6.7513,6.9994,6.7096,6.9514,19144017.0],["2014-05-05",6.9514,6.9869,6.8576,6.9535,12803669.0],["2014-05-06",6.9535,7.0973,6.8805,6.9994,10985244.0],["2014-05-07",6.9994,7.0139,6.9472,6.9723,7302813.0],["2014-05-08",6.9723,7.0765,6.9201,6.9222,10643089.0],["2014-05-09",6.9222,7.1161,6.922234058380127,7.1015,24937274.0],["2014-05-12",7.1015,7.1473,7.0181,7.0556,17226143.0],["2014-05-13",7.0556,7.0848,7.0077,7.0556,7446614.0],["2014-05-14",7.0556,7.1661,7.055633544921875,7.1536,15395765.0],["2014-05-15",7.1536,7.2368,7.0575,7.1149,8144244.0],["2014-05-16",7.1149,7.2552,7.0621,7.1034,9262545.0],["2014-05-19",7.1034,7.103444576263428,6.8874,7.0368,16260435.0],["2014-05-20",7.0368,7.1264,6.9885,7.0874,7189923.0],["2014-05-21",7.0874,7.1609,6.9885,7.1103,12676245.0],["2014-05-22",7.1103,7.2552,7.1034,7.1816,8587298.0],["2014-05-23",7.1816,7.3701,7.1816,7.3425,15568287.0],["2014-05-26",7.3425,7.4667,7.2552,7.2644,9825848.0],["2014-05-27",7.2644,7.3977,7.2414,7.2805,11557246.0],["2014-05-28",7.2805,7.3494,7.2414,7.2897,7697406.0],["2014-05-29",7.2897,7.5402,7.2896504402160645,7.4414,18915296.0],["2014-05-30",7.4414,7.4805,7.4,7.446,8701252.0],["2014-06-03",7.446,7.6069,7.4115,7.5701,11524142.0],["2014-06-04",7.5701,7.6069,7.4023,7.4368,10209914.0],["2014-06-05",7.4368,7.6552,7.4069,7.6299,14366436.0],["2014-06-06",7.6299,7.7425,7.5402,7.5586,18118732.0],["2014-06-09",7.5586,7.7471,7.558615684509277,7.7034,13586575.0],["2014-06-10",7.7034,7.7586,7.577,7.7287,14505462.0],["2014-06-11",7.7287,7.823,7.6575,7.8161,12168603.0],["2014-06-12",7.8161,7.8161,7.7195,7.7402,11237966.0],["2014-06-13",7.7402,7.8069,7.6644,7.669,19273370.0],["2014-06-16",7.669,7.7356,7.5632,7.5908,18266811.0],["2014-06-17",7.5908,7.6437,7.5172,7.5425,15078256.0],["2014-06-18",7.5425,7.7517,7.5356,7.6736,14695237.0],["2014-06-19",7.6736,7.7149,7.5586,7.577,10872802.0],["2014-06-20",7.577,7.6253,7.4965,7.5724,10740362.0],["2014-06-23",7.5724,7.7241,7.5655,7.7034,17290833.0],["2014-06-24",7.7034,7.7701,7.6897,7.7057,11657958.0],["2014-06-25",7.7057,7.705742835998535,7.4713,7.554,14894411.0],["2014-06-26",7.554,7.5977,7.4667,7.5287,13869627.0],["2014-06-27",7.5287,7.5563,7.4713,7.4988,10806452.0],["2014-06-30",7.4988,7.6322,7.498845100402832,7.623,13505497.0],["2014-07-01",7.623,7.7011,7.5494,7.6667,11772686.0],["2014-07-02",7.6667,7.7241,7.5632,7.5862,12351082.0],["2014-07-03",7.5862,7.6965,7.5678,7.6713,12840751.0],["2014-07-04",7.6713,7.671259880065918,7.5402,7.5494,11275313.0],["2014-07-07",7.5494,7.5839,7.5126,7.5172,7573363.0],["2014-07-08",7.5172,7.6161,7.4483,7.5494,20854775.0],["2014-07-09",7.5494,7.5609,7.1954,7.2759,35493725.0],["2014-07-10",7.2759,7.3517,7.2207,7.2713,13339305.0],["2014-07-11",7.2713,7.3908,7.269,7.3379,12765599.0],["2014-07-14",7.3379,7.4874,7.3287,7.4345,14341789.0],["2014-07-15",7.4345,7.531,7.3931,7.4897,17100806.0],["2014-07-16",7.4897,7.5655,7.2644,7.2713,27597818.0],["2014-07-17",7.2713,7.3264,7.2276,7.2942,12407966.0],["2014-07-18",7.2942,7.3333,7.246,7.3011,14127317.0],["2014-07-21",7.3011,7.4345,7.3011,7.4161,14807547.0],["2014-07-22",7.4161,7.4988,7.4160871505737305,7.4667,14044839.0],["2014-07-23",7.4667,7.4942,7.377,7.3885,8092519.0],["2014-07-24",7.3885,7.5402,7.3701,7.4207,13153416.0],["2014-07-25",7.4207,7.531,7.3379,7.423,12054342.0],["2014-07-28",7.423,7.4988,6.6805,7.4345,32735781.0],["2014-07-29",7.4345,7.5011,7.3839,7.469,20485229.0],["2014-07-30",7.469,7.6552,7.4299,7.6414,27472573.0],["2014-07-31",7.6414,7.7011,7.5195,7.5977,16077204.0],["2014-08-01",7.5977,7.8345,7.5655,7.7287,33544419.0],["2014-08-04",7.7287,7.9494,7.6897,7.7448,23450754.0],["2014-08-05",7.7448,7.7586,7.5655,7.6299,24234838.0],["2014-08-06",7.6299,7.7126,7.5862,7.6345,21110640.0],["2014-08-07",7.6345,7.6736,7.5632,7.5885,16749263.0],["2014-08-08",7.5885,7.6759,7.5816,7.6092,12718903.0],["2014-08-11",7.6092,7.731,7.609190940856934,7.7195,17367260.0],["2014-08-12",7.7195,7.8115,7.6552,7.7908,20335985.0],["2014-08-13",7.7908,7.8598,7.6805,7.7793,18238068.0],["2014-08-14",7.7793,7.7977,7.669,7.7172,10675100.0],["2014-08-15",7.7172,7.8851,7.7057,7.846,18092949.0],["2014-08-18",7.846,8.023,7.845972061157227,7.9908,19390693.0],["2014-08-19",7.9908,8.0414,7.9172,7.9632,18271420.0],["2014-08-20",7.9632,7.977,7.8667,7.8805,18103736.0],["2014-08-21",7.8805,7.9448,7.8575,7.9287,11047787.0],["2014-08-22",7.9287,8.0,7.8851,7.9172,10070909.0],["2014-08-25",7.9172,8.0368,7.887351989746094,7.8874,18253502.0],["2014-08-26",7.8874,7.9655,7.8644,7.9218,11311991.0],["2014-08-27",7.9218,7.9632,7.7885,7.7908,13431207.0],["2014-08-28",7.7908,7.8115,7.6874,7.7885,13047170.0],["2014-08-29",7.7885,7.8988,7.7149,7.7816,16448591.0],["2014-09-01",7.7816,7.8782,7.7218,7.8368,22570505.0],["2014-09-02",7.8368,7.8874,7.7701,7.8345,19650039.0],["2014-09-03",7.8345,7.9678,7.8322,7.931,25251716.0],["2014-09-04",7.931,7.931026935577393,7.8115,7.8874,32123966.0],["2014-09-05",7.8874,7.9724,7.7885,7.9103,30136745.0],["2014-09-09",7.9103,7.910339832305908,7.7839,7.8092,34995335.0],["2014-09-10",7.8092,7.8506,7.7425,7.8069,19755957.0],["2014-09-11",7.8069,7.8299,7.6988,7.7172,22281061.0],["2014-09-12",7.7172,7.8046,7.7172,7.7954,22911598.0],["2014-09-15",7.7954,7.8023,7.7218,7.7839,21945317.0],["2014-09-16",7.7839,7.954,7.7793,7.8,39651092.0],["2014-09-17",7.8,8.2,7.7816,8.1839,54328903.0],["2014-09-18",8.1839,8.5287,8.1839017868042,8.4299,54497240.0],["2014-09-19",8.4299,8.5287,8.3103,8.5241,30080024.0],["2014-09-22",8.5241,8.6506,8.3471,8.4667,23508286.0],["2014-09-23",8.4667,8.7425,8.4299,8.6805,37044373.0],["2014-09-24",8.6805,8.777,8.5931,8.7563,34186638.0],["2014-09-25",8.7563,8.8046,8.531,8.6253,35509789.0],["2014-09-26",8.6253,8.7172,8.5816,8.6736,18665016.0],["2014-09-29",8.6736,8.708,8.4851,8.6345,21649225.0],["2014-09-30",8.6345,8.6598,8.5057,8.5218,19103940.0],["2014-10-08",8.5218,9.0414,8.4414,8.9655,50613450.0],["2014-10-09",8.9655,9.1724,8.8965,8.9402,36870873.0],["2014-10-10",8.9402,9.0322,8.7816,8.9011,13962862.0],["2014-10-13",8.9011,9.1379,8.708,9.0965,23343562.0],["2014-10-14",9.0965,9.09654712677002,8.8069,8.9356,15416519.0],["2014-10-15",8.9356,9.0345,8.8161,8.954,17028320.0],["2014-10-16",8.954,9.1494,8.6897,8.7126,21446792.0],["2014-10-17",8.7126,8.846,8.5517,8.7977,20225184.0],["2014-10-20",8.7977,8.9195,8.6552,8.6736,18639974.0],["2014-10-21",8.6736,8.9816,8.67355728149414,8.8667,22729148.0],["2014-10-22",8.8667,8.9126,8.7126,8.7517,13336656.0],["2014-10-23",8.7517,8.9379,8.6667,8.708,14605892.0],["2014-10-24",8.708,8.8046,8.6437,8.7425,9671086.0],["2014-10-27",8.7425,8.9655,8.6552,8.9632,19128440.0],["2014-10-28",8.9632,9.1034,8.8965,9.0621,24965005.0],["2014-10-29",9.0621,9.1057,8.954,9.069,30916366.0],["2014-10-30",9.069,9.2253,9.0299,9.0965,28545571.0],["2014-10-31",9.0965,9.2965,8.8759,8.954,21556663.0],["2014-11-03",8.954,8.9908,8.8506,8.8965,17827627.0],["2014-11-04",8.8965,8.9011,8.6897,8.8253,32981969.0],["2014-11-05",8.8253,9.0988,8.82528305053711,8.8713,28838332.0],["2014-11-06",8.8713,9.069,8.871257781982422,8.9885,22009851.0],["2014-11-07",8.9885,9.0552,8.7103,8.7609,36890763.0],["2014-11-10",8.7609,8.76091480255127,8.6391,8.7333,26765185.0],["2014-11-11",8.7333,8.8276,8.6437,8.8138,35458948.0],["2014-11-12",8.8138,9.0667,8.7494,9.0391,25228625.0],["2014-11-13",9.0391,9.039073944091797,8.7241,8.8,25228511.0],["2014-11-14",8.8,8.8851,8.6782,8.777,15867601.0],["2014-11-17",8.777,9.2851,8.6207,8.6897,45636941.0],["2014-11-18",8.6897,8.7931,8.6896,8.7448,22683458.0],["2014-11-19",8.7448,8.869,8.7333,8.8115,17972409.0],["2014-11-20",8.8115,8.811487197875977,8.5057,8.5609,31539161.0],["2014-11-21",8.5609,8.6552,8.4942,8.5609,23309188.0],["2014-11-24",8.5609,8.577,8.2759,8.3448,87409709.0],["2014-11-25",8.3448,8.5287,8.2713,8.4092,55222656.0],["2014-11-26",8.4092,8.4483,8.1609,8.3379,76402006.0],["2014-11-27",8.3379,8.337926864624023,8.1609,8.2805,69408199.0],["2014-11-28",8.2805,8.2804536819458,8.1425,8.2,65646560.0],["2014-12-01",8.2,8.5264,8.0919,8.4942,80983251.0],["2014-12-02",8.4942,8.508,8.3448,8.4483,62736738.0],["2014-12-03",8.4483,8.5793,8.2667,8.5517,80603301.0],["2014-12-04",8.5517,8.7816,8.551717758178711,8.6874,74160501.0],["2014-12-05",8.6874,8.7425,8.3333,8.6115,99102189.0],["2014-12-08",8.6115,8.61148738861084,8.2782,8.4276,74046862.0],["2014-12-09",8.4276,8.4805,8.2299,8.2345,90106589.0],["2014-12-10",8.2345,8.6391,8.234478950500488,8.5034,66258383.0],["2014-12-11",8.5034,8.6184,8.3816,8.5172,54175538.0],["2014-12-12",8.5172,8.8,8.3908,8.6552,49710783.0],["2014-12-15",8.6552,9.0621,8.655166625976562,8.9839,78250677.0],["2014-12-16",8.9839,8.983903884887695,8.8046,8.9172,40515042.0],["2014-12-17",8.9172,8.9609,8.5862,8.6161,61429680.0],["2014-12-18",8.6161,8.7011,8.5057,8.6942,32555741.0],["2014-12-19",8.6942,8.7839,8.4805,8.5954,39207118.0],["2014-12-22",8.5954,8.595399856567383,8.2529,8.4368,38387054.0],["2014-12-23",8.4368,8.4782,8.3218,8.3356,34509841.0],["2014-12-24",8.3356,8.4345,8.2805,8.3931,25486554.0],["2014-12-25",8.3931,8.4896,8.3678,8.4299,25625130.0],["2014-12-26",8.4299,8.4897,8.3011,8.4575,48100593.0],["2014-12-29",8.4575,8.6345,8.3563,8.4575,36469363.0],["2014-12-30",8.4575,8.6621,8.4368,8.5609,41650458.0],["2014-12-31",8.5609,8.6667,8.4805,8.6161,38579487.0],["2015-01-05",8.6161,9.0069,8.5402,8.9126,55310886.0],["2015-01-06",8.9126,9.4483,8.8299,9.1011,73498307.0],["2015-01-07",9.1011,9.1701,8.8919,9.0092,29894728.0],["2015-01-08",9.0092,9.2874,9.00918960571289,9.0736,36236303.0],["2015-01-09",9.0736,9.3839,8.9931,9.0092,52445783.0],["2015-01-12",9.0092,9.2942,8.8506,9.2414,37021383.0],["2015-01-13",9.2414,9.4667,9.1977,9.2506,28746010.0],["2015-01-14",9.2506,9.3333,8.9908,9.0023,25647116.0],["2015-01-15",9.0023,9.1471,8.8414,8.9632,30344190.0],["2015-01-16",8.9632,9.0092,8.8736,8.9448,28793424.0],["2015-01-19",8.9448,9.2851,8.7747,8.9655,51861340.0],["2015-01-20",8.9655,9.1264,8.8621,9.0552,39338747.0],["2015-01-21",9.0552,9.4253,9.055167198181152,9.3724,49937993.0],["2015-01-22",9.3724,9.7885,9.372407913208008,9.6483,63467995.0],["2015-01-23",9.6483,9.7701,9.5356,9.623,29916544.0],["2015-01-26",9.623,9.8621,9.6207,9.7563,36767326.0],["2015-01-27",9.7563,9.8851,9.6046,9.6874,28859661.0],["2015-01-28",9.6874,9.7356,9.4253,9.4598,22342702.0],["2015-01-29",9.4598,9.4942,9.2644,9.377,23686249.0],["2015-01-30",9.377,9.5126,9.2414,9.3586,18513660.0],["2015-02-02",9.3586,9.6965,9.2644,9.6575,39175810.0],["2015-02-03",9.6575,9.7885,9.4713,9.5218,25335186.0],["2015-02-04",9.5218,9.5816,9.3586,9.3747,16043873.0],["2015-02-05",9.3747,9.4896,9.1954,9.223,22985913.0],["2015-02-06",9.223,9.4207,9.1839,9.2414,21848924.0],["2015-02-09",9.2414,9.4713,9.2184,9.3885,21648013.0],["2015-02-10",9.3885,9.5632,9.3103,9.3908,30826004.0],["2015-02-11",9.3908,9.5287,9.3586,9.469,14266961.0],["2015-02-12",9.469,9.5287,9.3402,9.5011,13915767.0],["2015-02-13",9.5011,9.5609,9.246,9.3241,28554511.0],["2015-02-16",9.3241,9.5632,9.2414,9.4736,24920859.0],["2015-02-17",9.4736,9.5862,9.473560333251953,9.508,14520029.0],["2015-02-25",9.508,9.508040428161621,9.508,9.508,0.0],["2015-02-26",9.508,9.508040428161621,9.2644,9.3793,17386024.0],["2015-02-27",9.3793,9.4092,9.2644,9.2782,23202791.0],["2015-03-02",9.2782,9.3126,9.1264,9.1954,44791973.0],["2015-03-03",9.1954,9.3563,9.1747,9.2184,48595522.0],["2015-03-04",9.2184,9.6552,9.218385696411133,9.6184,69253912.0],["2015-03-05",9.6184,9.9839,9.4988,9.8414,65106331.0],["2015-03-06",9.8414,9.8942,9.6115,9.731,26307510.0],["2015-03-09",9.731,9.8759,9.5126,9.7793,39557967.0],["2015-03-10",9.7793,9.9655,9.7057,9.8942,26754937.0],["2015-03-11",9.8942,10.1103,9.8161,10.0253,31381809.0],["2015-03-12",10.0253,10.1885,9.8667,9.8805,26417116.0],["2015-03-13",9.8805,9.9264,9.6667,9.8506,25658545.0],["2015-03-16",9.8506,9.9885,9.6736,9.8805,45289031.0],["2015-03-17",9.8805,9.977,9.6552,9.7425,62634811.0],["2015-03-18",9.7425,9.8897,9.6322,9.8851,49647590.0],["2015-03-19",9.8851,9.885052680969238,9.646,9.7172,43541354.0],["2015-03-20",9.7172,10.1379,9.5586,10.1356,92479206.0],["2015-03-23",10.1356,10.4368,10.1356,10.1632,50579320.0],["2015-03-24",10.1632,10.163213729858398,9.8391,10.0483,63780643.0],["2015-03-25",10.0483,10.4506,9.9333,10.3885,71117936.0],["2015-03-26",10.3885,10.554,10.2299,10.3954,39147857.0],["2015-03-27",10.3954,10.3977,10.0874,10.2253,33610025.0],["2015-03-30",10.2253,10.4598,10.0919,10.377,38132085.0],["2015-03-31",10.377,10.869,10.3103,10.5977,68392460.0],["2015-04-01",10.5977,11.3057,10.5701,11.1425,64660455.0],["2015-04-02",11.1425,11.3563,10.9425,11.1356,45179749.0],["2015-04-03",11.1356,11.2299,10.9563,11.2092,33434973.0],["2015-04-07",11.2092,11.377,11.1103,11.2873,49967169.0],["2015-04-08",11.2873,11.5816,11.2184,11.3287,70749013.0],["2015-04-09",11.3287,11.4942,10.9379,11.3494,52863366.0],["2015-04-10",11.3494,11.885,11.2644,11.7678,51943263.0],["2015-04-13",11.7678,12.6598,11.7241,12.3103,83827752.0],["2015-04-14",12.3103,12.7701,12.046,12.1931,47691202.0],["2015-04-15",12.1931,12.8736,12.0713,12.5425,51049229.0],["2015-04-16",12.5425,13.5563,12.4368,12.6667,74422115.0],["2015-04-17",12.6667,13.0023,12.3218,12.5264,80012752.0],["2015-04-20",12.5264,13.331,12.3011,12.3609,70138766.0],["2015-04-21",12.3609,13.0345,12.360912322998047,13.0023,73464640.0],["2015-04-22",13.0023,13.7195,13.00229263305664,13.377,64562654.0],["2015-04-23",13.377,13.5839,13.0827,13.223,50722182.0],["2015-04-24",13.223,13.377,12.8322,13.0942,55980541.0],["2015-04-27",13.0942,13.3977,12.8598,13.154,65353588.0],["2015-04-28",13.154,13.15401554107666,12.7586,12.7632,54105230.0],["2015-04-29",12.7632,13.0713,12.7586,13.023,37591524.0],["2015-04-30",13.023,13.2391,13.022981643676758,13.1057,40078671.0],["2015-05-04",13.1057,13.1701,12.7816,12.8322,34161452.0],["2015-05-05",12.8322,13.308,12.83217716217041,13.0851,56146766.0],["2015-05-06",13.0851,13.6322,13.085050582885742,13.2483,57700539.0],["2015-05-07",13.2483,13.3333,12.8736,12.9793,33723803.0],["2015-05-08",12.9793,13.0782,12.7816,13.0345,41027626.0],["2015-05-11",13.0345,13.4552,12.7586,13.3563,74959105.0],["2015-05-12",13.3563,13.6276,13.3057,13.6,69182221.0],["2015-05-13",13.6,13.8759,13.3126,13.3839,50571671.0],["2015-05-14",13.3839,13.5356,13.1448,13.2759,46184878.0],["2015-05-15",13.2759,13.3517,12.7839,12.8873,45884937.0],["2015-05-18",12.8873,12.9839,12.5793,12.8322,49218851.0],["2015-05-19",12.8322,13.0988,12.5517,13.0345,58920859.0],["2015-05-20",13.0345,13.3287,12.8736,13.2322,74187251.0],["2015-05-21",13.2322,13.7149,13.1034,13.7057,73281656.0],["2015-05-22",13.7057,14.0713,13.5632,13.7586,59263369.0],["2015-05-25",13.7586,13.9494,13.4896,13.8644,88324215.0],["2015-05-26",13.8644,14.9563,13.7356,14.6965,118255524.0],["2015-05-27",14.6965,15.6506,14.3448,15.4598,98659846.0],["2015-05-28",15.4598,15.5172,13.9264,13.9839,77442278.0],["2015-05-29",13.9839,14.7494,13.7977,14.4253,72888650.0],["2015-06-01",14.4253,15.0644,14.3195,15.0391,68551222.0],["2015-06-02",15.0391,15.0805,14.3678,14.7379,76414391.0],["2015-06-03",14.7379,14.7471,14.0965,14.1724,67489864.0],["2015-06-04",14.1724,14.2988,13.0046,13.6368,91382718.0],["2015-06-05",13.6368,14.2529,13.636774063110352,14.0161,71432443.0],["2015-06-08",14.0161,14.0161,13.3586,13.6506,78365152.0],["2015-06-09",13.6506,14.1977,13.5172,13.6575,74816669.0],["2015-06-10",13.6575,14.2253,13.5379,14.0644,69629741.0],["2015-06-11",14.0644,14.4713,13.8552,14.3655,76694373.0],["2015-06-12",14.3655,14.4782,14.0345,14.3609,58278291.0],["2015-06-15",14.3609,14.5774,13.6943,13.7572,45658434.0],["2015-06-16",13.7572,13.7991,12.937,13.0837,58349976.0],["2015-06-17",13.0837,13.4279,13.0807,13.3262,55854125.0],["2015-06-18",13.3262,13.326153755187988,12.7514,12.8203,51066652.0],["2015-06-19",12.8203,13.1256,12.512,12.5389,54078955.0],["2015-06-23",12.5389,13.6195,12.1228,13.5506,76039532.0],["2015-06-24",13.5506,13.6794,13.2004,13.5177,57225751.0],["2015-06-25",13.5177,13.517723083496094,12.6706,12.7305,42307433.0],["2015-06-26",12.7305,12.7754,11.6439,11.9881,64319897.0],["2015-06-29",11.9881,12.6946,11.3985,12.3144,105831246.0],["2015-06-30",12.3144,13.5447,11.9732,13.3321,107375042.0],["2015-07-01",13.3321,13.9937,13.3112,13.398,104765115.0],["2015-07-02",13.398,13.9039,12.8742,13.2094,79725443.0],["2015-07-03",13.2094,13.6644,11.8924,12.4671,114460515.0],["2015-07-06",12.4671,13.6045,11.3745,13.0328,122823718.0],["2015-07-07",13.0328,13.3142,11.8355,12.4611,133717880.0],["2015-07-08",12.4611,12.461091041564941,11.215879440307617,11.2159,97691443.0],["2015-07-09",11.2159,12.3384,10.3179,12.3384,165768372.0],["2015-07-10",12.3384,13.571603775024414,12.338363647460938,13.5716,111760052.0],["2015-07-13",13.5716,14.4307,13.3262,14.3379,169332207.0],["2015-07-14",14.3379,14.4666,13.6794,13.7422,105026757.0],["2015-07-15",13.7422,13.74222183227539,12.5569,12.6108,71433076.0],["2015-07-16",12.6108,13.4489,12.610754013061523,13.2214,64084962.0],["2015-07-17",13.2214,14.0625,13.221386909484863,13.8679,55213052.0],["2015-07-20",13.8679,14.0685,13.4189,13.7003,49521959.0],["2015-07-21",13.7003,13.7063,13.2483,13.5716,35070215.0],["2015-07-22",13.5716,14.0086,13.4878,13.7482,50523167.0],["2015-07-23",13.7482,13.9188,13.4998,13.8051,50301065.0],["2015-07-24",13.8051,13.9128,13.3022,13.3441,50169599.0],["2015-07-27",13.3441,13.344112396240234,12.0779,12.1109,59450257.0],["2015-07-28",12.1109,13.0837,11.2249,12.955,115318201.0],["2015-07-29",12.955,13.5686,12.6018,13.4698,63432325.0],["2015-07-30",13.4698,13.5866,12.7455,12.8113,41714922.0],["2015-07-31",12.8113,13.6045,12.811306953430176,13.4519,63097201.0],["2015-08-03",13.4519,14.2002,13.1795,14.1972,99230458.0],["2015-08-04",14.1972,14.5624,13.9248,14.3379,65906370.0],["2015-08-05",14.3379,14.4427,13.7632,14.0296,35777711.0],["2015-08-06",14.0296,14.29,13.7722,13.9667,25483893.0],["2015-08-07",13.9667,14.2631,13.8919,13.9996,28596468.0],["2015-08-10",13.9996,14.9665,13.9218,14.9276,64487535.0],["2015-08-11",14.9276,14.927563667297363,14.278,14.4935,58976790.0],["2015-08-12",14.4935,14.5414,14.0326,14.0565,39384056.0],["2015-08-13",14.0565,14.1882,13.7991,14.0685,28864114.0],["2015-08-14",14.0685,14.266,13.9727,14.0266,31219962.0],["2015-08-17",14.0266,14.293,13.6734,14.2002,31812665.0],["2015-08-18",14.2002,14.3109,13.3441,13.8799,46658106.0],["2015-08-19",13.8799,14.281,13.5237,14.2601,50982252.0],["2015-08-20",14.2601,14.260061264038086,13.7033,13.7243,33655989.0],["2015-08-21",13.7243,13.724260330200195,13.0358,13.0777,53101364.0],["2015-08-24",13.0777,13.07770824432373,11.7696,11.8624,93198390.0],["2015-08-25",11.8624,12.7514,11.5242,11.9672,67119394.0],["2015-08-26",11.9672,12.931,11.967195510864258,12.8053,54950734.0],["2015-08-27",12.8053,13.1555,12.4342,13.0568,54794632.0],["2015-08-28",13.0568,13.404,12.8173,13.3052,40895883.0],["2015-08-31",13.3052,13.4998,12.8712,13.2902,32947312.0],["2015-09-01",13.2902,13.290230751037598,12.512,12.7245,36024091.0],["2015-09-02",12.7245,12.9789,12.3174,12.5449,34945105.0],["2015-09-07",12.5449,13.6195,12.544900894165039,13.2334,56370793.0],["2015-09-08",13.2334,14.4516,13.0208,14.3768,65560261.0],["2015-09-09",14.3768,14.8108,13.6345,13.8171,115773857.0],["2015-09-10",13.8171,14.293,13.4698,14.0086,55216423.0],["2015-09-11",14.0086,14.0984,13.5028,13.6524,35988799.0],["2015-09-14",13.6524,14.0595,13.41,13.8949,61707502.0],["2015-09-15",13.8949,13.894878387451172,13.2633,13.2753,26393180.0],["2015-09-16",13.2753,14.3678,13.1106,14.0715,44454394.0],["2015-09-17",14.0715,14.071483612060547,13.5746,13.5806,39476035.0],["2015-09-18",13.5806,13.7362,13.3381,13.6045,21733240.0],["2015-09-21",13.6045,13.82,13.38,13.7901,29573784.0],["2015-09-22",13.7901,14.0595,13.6794,13.7183,27439582.0],["2015-09-23",13.7183,13.71827507019043,13.4339,13.5656,15516516.0],["2015-09-24",13.5656,14.0206,13.4968,13.9996,32081523.0],["2015-09-25",13.9996,14.302,13.7183,13.8021,31957805.0],["2015-09-28",13.8021,14.1703,13.7093,14.1284,24881447.0],["2015-09-29",14.1284,14.3738,13.859,13.9817,26748201.0],["2015-09-30",13.9817,14.1194,13.8111,13.826,19997949.0],["2015-10-08",13.826,14.5175,13.826032638549805,14.3678,40574652.0],["2015-10-09",14.3678,14.6073,14.2331,14.4277,19513600.0],["2015-10-12",14.4277,15.0263,14.2631,14.3978,112035904.0],["2015-10-13",14.3978,14.39775276184082,13.9398,14.0685,50986131.0],["2015-10-14",14.0685,14.1284,13.9248,14.0356,25388116.0],["2015-10-15",14.0356,14.1792,13.9188,14.1493,28694639.0],["2015-10-16",14.1493,14.29,13.9697,14.0835,31836615.0],["2015-10-19",14.0835,14.6282,13.9518,14.5654,51949776.0],["2015-10-20",14.5654,14.715,14.3708,14.5744,41162778.0],["2015-10-21",14.5744,15.0802,14.2361,14.266,65398048.0],["2015-10-22",14.266,14.724,14.2182,14.6133,37778044.0],["2015-10-23",14.6133,15.0473,14.3678,14.6612,65288288.0],["2015-10-26",14.6612,15.5681,14.661161422729492,15.5502,77522271.0],["2015-10-27",15.5502,15.55017375946045,14.9814,15.4005,53595531.0],["2015-10-28",15.4005,15.9632,15.191,15.5262,53367127.0],["2015-10-29",15.5262,16.0321,15.3855,16.0022,40846759.0],["2015-10-30",16.0022,16.1907,15.7148,15.7298,33416749.0],["2015-11-02",15.7298,15.9543,15.3257,15.4185,37808192.0],["2015-11-03",15.4185,15.6998,15.2059,15.2598,32682536.0],["2015-11-04",15.2598,15.8315,15.259820938110352,15.8196,37191080.0],["2015-11-05",15.8196,15.9543,15.5651,15.628,41667985.0],["2015-11-06",15.628,15.7148,15.2299,15.4095,76296784.0],["2015-11-09",15.4095,15.622,15.2718,15.3646,50786381.0],["2015-11-10",15.3646,15.6729,14.3978,14.6462,73773702.0],["2015-11-11",14.6462,15.3855,14.646193504333496,15.3646,71666025.0],["2015-11-12",15.3646,15.4155,15.0084,15.3137,44907701.0],["2015-11-13",15.3137,15.313700675964355,14.9994,15.0922,27743147.0],["2015-11-16",15.0922,15.4125,14.9216,15.4065,29966727.0],["2015-11-17",15.4065,15.5412,15.3257,15.4694,37303953.0],["2015-11-18",15.4694,15.4903,15.2419,15.2898,22148976.0],["2015-11-19",15.2898,15.4993,15.2419,15.3616,15853435.0],["2015-11-20",15.3616,15.3825,15.1191,15.2508,25476353.0],["2015-11-23",15.2508,15.3257,14.9934,15.0832,27898592.0],["2015-11-24",15.0832,15.2359,14.8467,15.179,22025393.0],["2015-11-25",15.179,15.17900276184082,14.9306,15.0323,23172491.0],["2015-11-26",15.0323,15.2,14.8767,15.1281,34883725.0],["2015-11-27",15.1281,15.128116607666016,14.715,14.7959,27093440.0],["2015-11-30",14.7959,14.8767,14.5803,14.8108,27462989.0],["2015-12-01",14.8108,15.1251,14.6971,15.0772,15984241.0],["2015-12-02",15.0772,15.3197,14.9934,15.2478,23109292.0],["2015-12-03",15.2478,15.3047,15.0593,15.2718,23778216.0],["2015-12-04",15.2718,15.3825,15.1401,15.3137,17917212.0],["2015-12-07",15.3137,15.4514,15.1491,15.4215,20775392.0],["2015-12-08",15.4215,15.4304,14.9665,15.0263,17749930.0],["2015-12-09",15.0263,15.1161,14.9006,14.9695,18603012.0],["2015-12-10",14.9695,15.0263,14.8467,14.9665,18200268.0],["2015-12-11",14.9665,15.1161,14.7869,14.8557,16815932.0],["2015-12-14",14.8557,14.85572624206543,14.5863,14.6821,39613734.0],["2015-12-15",14.6821,14.9964,14.6642,14.9006,22131281.0],["2015-12-16",14.9006,14.9336,14.8108,14.8408,13613325.0],["2015-12-17",14.8408,15.0263,14.840760231018066,14.9306,19058837.0],["2015-12-18",14.9306,15.0114,14.7599,14.8887,15292000.0],["2015-12-21",14.8887,15.3885,14.7569,15.2718,42444826.0],["2015-12-22",15.2718,15.271794319152832,15.0503,15.1431,19298934.0],["2015-12-23",15.1431,15.3047,15.0892,15.1072,22819643.0],["2015-12-24",15.1072,15.173,14.8318,14.9216,15300640.0],["2015-12-25",14.9216,14.9904,14.742,14.7749,17850985.0],["2015-12-28",14.7749,14.8168,14.5774,14.6432,29176380.0],["2015-12-29",14.6432,14.8318,14.6073,14.7959,14427198.0],["2015-12-30",14.7959,14.8258,14.4576,14.6312,30145541.0],["2015-12-31",14.6312,14.8408,14.5773,14.7031,26500272.0],["2016-01-04",14.7031,14.703067779541016,14.0924,14.1284,28060333.0],["2016-01-05",14.1284,14.3678,13.9039,14.2361,30837067.0],["2016-01-06",14.2361,14.6312,14.1882,14.5235,28036295.0],["2016-01-07",14.5235,14.523469924926758,13.6644,13.826,5010083.0],["2016-01-08",13.826,14.3648,13.7692,14.2631,36377433.0],["2016-01-11",14.2631,14.3588,13.6255,13.6345,22518783.0],["2016-01-12",13.6345,13.847,13.1406,13.4818,28925718.0],["2016-01-13",13.4818,13.7093,13.1406,13.1525,21542299.0],["2016-01-14",13.1525,13.4339,12.7215,13.2663,30214210.0],["2016-01-15",13.2663,13.3142,12.7754,12.8772,20007786.0],["2016-01-18",12.8772,13.0358,12.5688,12.9849,30461269.0],["2016-01-19",12.9849,13.3202,12.8113,13.2693,18058030.0],["2016-01-20",13.2693,13.3621,13.0268,13.2663,12726277.0],["2016-01-21",13.2663,13.3202,12.8263,12.8382,11423895.0],["2016-01-22",12.8382,13.0178,12.838245391845703,12.967,12869016.0],["2016-01-25",12.967,13.3471,12.9251,13.1615,16874576.0],["2016-01-26",13.1615,13.41,12.6646,12.8442,30925889.0],["2016-01-27",12.8442,13.0687,12.491,12.9759,22702362.0],["2016-01-28",12.9759,13.1825,12.7305,12.7425,20455501.0],["2016-01-29",12.7425,13.2872,12.74245834350586,13.1705,17941279.0],["2016-02-01",13.1705,13.5447,13.0867,13.3711,17367662.0],["2016-02-02",13.3711,13.5896,13.3501,13.4519,10945928.0],["2016-02-03",13.4519,13.8889,13.2872,13.7692,18979231.0],["2016-02-04",13.7692,13.847,13.5297,13.7033,14347337.0],["2016-02-05",13.7033,13.7392,13.4249,13.5477,10234068.0],["2016-02-15",13.5477,13.7692,13.3202,13.5776,9867382.0],["2016-02-16",13.5776,13.826,13.577589988708496,13.7931,15994770.0],["2016-02-17",13.7931,13.856,13.3291,13.6255,21756926.0],["2016-02-18",13.6255,13.6584,13.395,13.4429,14785878.0],["2016-02-19",13.4429,13.6494,13.4219,13.6285,17998865.0],["2016-02-22",13.6285,14.0266,13.628474235534668,13.844,31079840.0],["2016-02-23",13.844,13.9817,13.6883,13.9757,15827553.0],["2016-02-24",13.9757,14.1792,13.9158,14.0535,31395933.0],["2016-02-25",14.0535,14.0655,13.5147,13.6674,25455983.0],["2016-02-26",13.6674,13.8739,13.6195,13.7692,17712985.0],["2016-02-29",13.7692,13.769159317016602,13.1555,13.4608,26359069.0],["2016-03-01",13.4608,13.5297,13.1885,13.392,16097036.0],["2016-03-02",13.392,13.7692,13.3501,13.7332,22404202.0],["2016-03-03",13.7332,13.9996,13.6794,13.9787,19311285.0],["2016-03-04",13.9787,14.4546,13.8021,14.2092,55673357.0],["2016-03-07",14.2092,14.3379,14.0864,14.281,17891935.0],["2016-03-08",14.281,14.281012535095215,13.859,14.266,16531485.0],["2016-03-09",14.266,14.4756,13.8739,14.4187,19631985.0],["2016-03-10",14.4187,14.418705940246582,13.9517,13.9607,16829961.0],["2016-03-11",13.9607,14.0206,13.6943,13.9398,13566617.0],["2016-03-14",13.9398,14.2241,13.9248,14.0026,14649258.0],["2016-03-15",14.0026,14.5025,13.8171,14.3499,27433138.0],["2016-03-16",14.3499,14.5474,14.1194,14.4007,35460224.0],["2016-03-17",14.4007,14.5714,14.293,14.4876,18859938.0],["2016-03-18",14.4876,14.5774,14.1972,14.2631,44656528.0],["2016-03-21",14.2631,14.3828,14.2361,14.3229,25137127.0],["2016-03-22",14.3229,14.322920799255371,14.0864,14.1313,24830195.0],["2016-03-23",14.1313,14.2241,14.0625,14.1343,16801284.0],["2016-03-24",14.1343,14.1792,13.9727,14.1493,12507868.0],["2016-03-25",14.1493,14.293,14.0984,14.1822,11787368.0],["2016-03-28",14.1822,14.3229,14.0296,14.0475,16434362.0],["2016-03-29",14.0475,14.0954,13.9218,13.9697,13652207.0],["2016-03-30",13.9697,14.2301,13.969710350036621,14.1613,12437582.0],["2016-03-31",14.1613,14.278,14.0685,14.1373,12316759.0],["2016-04-01",14.1373,14.2421,13.9488,14.2331,10873487.0],["2016-04-05",14.2331,14.3858,14.1284,14.3379,15778455.0],["2016-04-06",14.3379,14.3379,14.2032,14.2451,12382649.0],["2016-04-07",14.2451,14.3678,14.1972,14.281,13049613.0],["2016-04-08",14.281,14.281012535095215,14.0715,14.1703,9736301.0],["2016-04-11",14.1703,14.2092,14.0445,14.0745,28282555.0],["2016-04-12",14.0745,14.0745,14.07447624206543,14.0745,0.0],["2016-04-13",14.0745,14.308,14.0715,14.1074,29992971.0],["2016-04-14",14.1074,14.2092,14.0745,14.1343,21518600.0],["2016-04-15",14.1343,14.302,14.0924,14.2601,20713474.0],["2016-04-18",14.2601,14.5325,14.260061264038086,14.4097,28095192.0],["2016-04-19",14.4097,14.4726,14.2541,14.302,13116939.0],["2016-04-20",14.302,14.3648,13.7452,14.3229,31575310.0],["2016-04-21",14.3229,14.322920799255371,13.9637,13.9907,17619159.0],["2016-04-22",13.9907,14.0625,13.8829,14.0266,16309227.0],["2016-04-25",14.0266,14.026583671569824,13.862,13.9248,14868537.0],["2016-04-26",13.9248,14.1882,13.8889,14.1703,13796878.0],["2016-04-27",14.1703,14.2122,14.0505,14.1673,11073865.0],["2016-04-28",14.1673,14.167268753051758,13.859,13.9967,10938003.0],["2016-04-29",13.9967,14.0715,13.8829,13.9727,12402378.0],["2016-05-03",13.9727,14.3588,13.9188,14.305,22059297.0],["2016-05-04",14.305,14.4935,14.2481,14.308,17502596.0],["2016-05-05",14.308,14.307952880859375,14.1553,14.2331,8730800.0],["2016-05-06",14.2331,14.302,13.9937,14.0445,9269455.0],["2016-05-09",14.0445,14.044543266296387,13.7931,13.8799,14886516.0],["2016-05-10",13.8799,13.9727,13.7961,13.8649,11836557.0],["2016-05-11",13.8649,14.3319,13.853,14.1463,17986388.0],["2016-05-12",14.1463,14.1882,13.9637,14.0445,14312954.0],["2016-05-13",14.0445,14.0685,13.8889,14.0146,10631264.0],["2016-05-16",14.0146,14.1104,13.832,14.0715,10133145.0],["2016-05-17",14.0715,14.2211,13.9967,14.1733,9894422.0],["2016-05-18",14.1733,14.2092,13.9518,14.1164,11955695.0],["2016-05-19",14.1164,14.116382598876953,13.8739,13.9577,19434166.0],["2016-05-20",13.9577,13.957737922668457,13.7991,13.9128,11075764.0],["2016-05-23",13.9128,13.912837028503418,13.6853,13.7452,28170848.0],["2016-05-24",13.7452,13.829,13.6195,13.7422,16831465.0],["2016-05-25",13.7422,13.7901,13.5267,13.5387,17214975.0],["2016-05-26",13.5387,13.6135,13.407,13.5147,17069700.0],["2016-05-27",13.5147,13.5686,13.2842,13.4249,24862773.0],["2016-05-30",13.4249,13.5596,13.3052,13.4698,15223817.0],["2016-05-31",13.4698,13.7662,13.469829559326172,13.7512,22477581.0],["2016-06-01",13.7512,13.7722,13.6345,13.6853,16963449.0],["2016-06-02",13.6853,13.7093,13.6075,13.6345,10551552.0],["2016-06-03",13.6345,14.0535,13.634461402893066,13.9817,36817365.0],["2016-06-06",13.9817,14.0954,13.9188,13.9488,14505105.0],["2016-06-07",13.9488,14.0056,13.832,13.9308,10603820.0],["2016-06-08",13.9308,14.0535,13.838,13.9757,16057510.0],["2016-06-13",13.9757,14.0386,13.7692,13.7961,22431931.0],["2016-06-14",13.7961,13.82,13.5686,13.7422,15684218.0],["2016-06-15",13.7422,13.8889,13.6225,13.829,16613869.0],["2016-06-16",13.829,14.1182,13.829026222229004,14.0066,16892039.0],["2016-06-17",14.0066,14.237,13.9706,14.1614,20511321.0],["2016-06-20",14.1614,14.219,14.0102,14.1002,9491777.0],["2016-06-21",14.1002,14.399,14.093,14.111,18742081.0],["2016-06-22",14.111,14.3774,14.0318,14.3162,15458851.0],["2016-06-23",14.3162,14.4062,14.2802,14.3558,16447281.0],["2016-06-24",14.3558,14.4386,14.057,14.1758,14010923.0],["2016-06-27",14.1758,14.579,14.1542,14.5322,15816128.0],["2016-06-28",14.5322,14.867,14.4746,14.597,17039304.0],["2016-06-29",14.597,14.6942,14.4602,14.507,9198754.0],["2016-06-30",14.507,14.5466,14.399,14.4386,6879316.0],["2016-07-01",14.4386,14.723,14.4278,14.507,7424323.0],["2016-07-04",14.507,14.7446,14.489,14.6942,10280485.0],["2016-07-05",14.6942,14.9245,14.5538,14.6006,11267928.0],["2016-07-06",14.6006,14.777,14.5106,14.6978,11605899.0],["2016-07-07",14.6978,14.8922,14.6618,14.7482,14014495.0],["2016-07-08",14.7482,14.7878,14.507,14.6006,15331103.0],["2016-07-11",14.6006,15.2269,14.543,15.1477,33096200.0],["2016-07-12",15.1477,15.6517,15.0829,15.5689,36003669.0],["2016-07-13",15.5689,15.8389,15.4789,15.5113,22704998.0],["2016-07-14",15.5113,15.5509,15.3349,15.4393,15199632.0],["2016-07-15",15.4393,15.6589,15.4249,15.5509,11092248.0],["2016-07-18",15.5509,15.7165,15.4105,15.6445,10422415.0],["2016-07-19",15.6445,15.7957,15.2989,15.3637,13935684.0],["2016-07-20",15.3637,15.5113,15.3097,15.4069,7221942.0],["2016-07-21",15.4069,15.4753,15.2269,15.3529,16492992.0],["2016-07-22",15.3529,15.352919578552246,15.0469,15.1621,14435547.0],["2016-07-25",15.1621,15.4681,15.0469,15.4285,10720352.0],["2016-07-26",15.4285,15.4753,15.3709,15.4501,10178769.0],["2016-07-27",15.4501,15.6157,15.1837,15.5293,28121355.0],["2016-07-28",15.5293,15.9973,15.3421,15.7669,21388061.0],["2016-07-29",15.7669,15.8713,15.5509,15.7237,14862798.0],["2016-08-01",15.7237,15.8893,15.4753,15.5401,16278885.0],["2016-08-02",15.5401,15.7777,15.4933,15.7669,11447922.0],["2016-08-03",15.7669,15.8605,15.6301,15.7741,9595736.0],["2016-08-04",15.7741,15.8749,15.6229,15.6697,8434515.0],["2016-08-05",15.6697,15.8389,15.6625,15.7849,7452533.0],["2016-08-08",15.7849,15.8101,15.6661,15.7237,10042041.0],["2016-08-09",15.7237,16.2781,15.723692893981934,16.1701,20681774.0],["2016-08-10",16.1701,16.2673,16.0549,16.1017,10492632.0],["2016-08-11",16.1017,16.2205,16.0261,16.0513,8077791.0],["2016-08-12",16.0513,16.1593,15.9973,16.1161,7523268.0],["2016-08-15",16.1161,16.5156,16.0981,16.3105,15379037.0],["2016-08-16",16.3105,16.4328,16.1269,16.3033,18875326.0],["2016-08-17",16.3033,16.3968,16.1305,16.1557,10401782.0],["2016-08-18",16.1557,16.3393,15.8389,16.0225,17475573.0],["2016-08-19",16.0225,16.0729,15.9469,16.0045,10301993.0],["2016-08-22",16.0045,16.1089,15.9109,16.0621,13664658.0],["2016-08-23",16.0621,16.0729,15.8389,15.9037,14485026.0],["2016-08-24",15.9037,16.0477,15.8173,15.8677,7512843.0],["2016-08-25",15.8677,15.9469,15.7453,15.8857,12656678.0],["2016-08-26",15.8857,16.0369,15.7957,15.8929,8587064.0],["2016-08-29",15.8929,16.0801,15.8461,15.9757,10706000.0],["2016-08-30",15.9757,15.9793,15.4789,15.5653,23813650.0],["2016-08-31",15.5653,15.6733,15.4861,15.6013,8434367.0],["2016-09-01",15.6013,15.7633,15.5509,15.6805,7070639.0],["2016-09-02",15.6805,16.0369,15.6049,16.0261,16116640.0],["2016-09-05",16.0261,16.0765,15.8173,15.8821,9036781.0],["2016-09-06",15.8821,15.9325,15.7633,15.8929,7866263.0],["2016-09-07",15.8929,15.9397,15.5941,15.7237,18833748.0],["2016-09-08",15.7237,15.7813,15.6049,15.6517,6280931.0],["2016-09-09",15.6517,15.7597,15.5401,15.5509,8792545.0],["2016-09-12",15.5509,15.8029,15.3385,15.7921,17538258.0],["2016-09-13",15.7921,15.79208755493164,15.5149,15.6841,12045597.0],["2016-09-14",15.6841,15.68409538269043,15.2989,15.3637,15941111.0],["2016-09-19",15.3637,15.5617,15.3637,15.5437,14069295.0],["2016-09-20",15.5437,15.6769,15.4573,15.6589,9524274.0],["2016-09-21",15.6589,15.7273,15.6049,15.6769,6063452.0],["2016-09-22",15.6769,15.7489,15.6589,15.7345,10009585.0],["2016-09-23",15.7345,16.0189,15.7021,16.0117,15736630.0],["2016-09-26",16.0117,16.01167106628418,15.7669,15.7849,6201800.0],["2016-09-27",15.7849,15.9289,15.5977,15.7201,10304778.0],["2016-09-28",15.7201,15.7777,15.6373,15.7525,8129866.0],["2016-09-29",15.7525,15.9253,15.7201,15.8029,8765507.0],["2016-09-30",15.8029,15.9649,15.7741,15.8569,4768547.0],["2016-10-10",15.8569,16.3824,15.856884956359863,16.2709,20339450.0],["2016-10-11",16.2709,16.584,16.2061,16.4976,25120982.0],["2016-10-12",16.4976,16.5228,16.3069,16.4292,10157435.0],["2016-10-13",16.4292,16.6308,16.3788,16.6092,19990232.0],["2016-10-14",16.6092,16.7964,16.4688,16.53,11926453.0],["2016-10-17",16.53,17.0772,16.4868,16.8612,19183383.0],["2016-10-18",16.8612,17.0196,16.7784,16.8468,16079728.0],["2016-10-19",16.8468,17.0628,16.84681510925293,16.9548,13752763.0],["2016-10-20",16.9548,17.0484,16.6668,16.7568,10322588.0],["2016-10-21",16.7568,16.9044,16.638,16.7748,7335972.0],["2016-10-24",16.7748,16.836,16.5876,16.6704,10929955.0],["2016-10-25",16.6704,16.7388,16.512,16.5588,10742238.0],["2016-10-26",16.5588,16.7892,16.5588321685791,16.7424,8742993.0],["2016-10-27",16.7424,16.9188,16.7064,16.7712,9009968.0],["2016-10-28",16.7712,16.7928,16.5408,16.638,8834314.0],["2016-10-31",16.638,16.7748,16.5264,16.6092,15702265.0],["2016-11-01",16.6092,16.8828,16.5588,16.8792,18071914.0],["2016-11-02",16.8792,16.9584,16.7424,16.836,10940778.0],["2016-11-03",16.836,16.8432,16.5588,16.764,12927529.0],["2016-11-04",16.764,16.764022827148438,16.3968,16.4688,22261062.0],["2016-11-07",16.4688,16.5228,16.2709,16.3392,18175792.0],["2016-11-08",16.3392,16.6884,16.3105,16.656,18486625.0],["2016-11-09",16.656,16.7316,16.3249,16.6416,13538643.0],["2016-11-10",16.6416,16.7352,16.4616,16.5192,16578666.0],["2016-11-11",16.5192,16.548,16.3428,16.4328,12139741.0],["2016-11-14",16.4328,16.5228,16.1233,16.2421,31269111.0],["2016-11-15",16.2421,16.3824,16.2061,16.3069,12686446.0],["2016-11-16",16.3069,16.5768,16.2673,16.5012,13041503.0],["2016-11-17",16.5012,16.5768,16.4364,16.5084,8819954.0],["2016-11-18",16.5084,16.5444,16.3716,16.3896,11234556.0],["2016-11-21",16.3896,16.5444,16.3536,16.512,13072781.0],["2016-11-22",16.512,16.6956,16.4868,16.6668,16468585.0],["2016-11-23",16.6668,16.7028,16.5228,16.5948,10560857.0],["2016-11-24",16.5948,16.8576,16.5624,16.7856,17237070.0],["2016-11-25",16.7856,16.9152,16.62,16.7784,16067562.0],["2016-11-28",16.7784,16.8756,16.6488,16.6884,11189492.0],["2016-11-29",16.6884,16.782,16.5804,16.6884,12920334.0],["2016-11-30",16.6884,16.9008,16.6092,16.8684,12539907.0],["2016-12-01",16.8684,16.908,16.728,16.872,9738286.0],["2016-12-02",16.872,17.0088,16.7784,16.9332,19605785.0],["2016-12-05",16.9332,16.9728,16.7748,16.9512,20988022.0],["2016-12-06",16.9512,17.2716,16.8756,17.2284,18087020.0],["2016-12-07",17.2284,17.3112,17.1096,17.214,17068498.0],["2016-12-08",17.214,17.34,16.9584,17.016,14989269.0],["2016-12-09",17.016,17.0232,16.8,16.8864,18399595.0],["2016-12-12",16.8864,17.2608,16.6956,17.0448,20688883.0],["2016-12-13",17.0448,17.0447998046875,16.7028,16.8468,10334716.0],["2016-12-14",16.8468,16.9044,16.7172,16.8252,6835174.0],["2016-12-15",16.8252,16.8828,16.6884,16.7316,13970523.0],["2016-12-16",16.7316,16.782,16.656,16.7712,13520627.0],["2016-12-19",16.7712,16.9116,16.7316,16.8324,12102713.0],["2016-12-20",16.8324,16.8756,16.2889,16.5156,26139634.0],["2016-12-21",16.5156,16.6416,16.4508,16.5912,12269694.0],["2016-12-22",16.5912,16.62,16.2529,16.3177,16953735.0],["2016-12-23",16.3177,16.404,16.2529,16.3177,18698096.0],["2016-12-26",16.3177,16.5624,16.0909,16.4652,19826292.0],["2016-12-27",16.4652,16.6632,16.4328,16.5264,7602691.0],["2016-12-28",16.5264,16.5408,16.2637,16.368,11634131.0],["2016-12-29",16.368,16.4148,16.2529,16.3824,10306212.0],["2016-12-30",16.3824,16.458,16.2961,16.3788,13152106.0],["2017-01-03",16.3788,16.7028,16.3069,16.5588,12317039.0],["2017-01-04",16.5588,16.8612,16.5588321685791,16.7676,12843812.0],["2017-01-05",16.7676,16.836,16.692,16.7712,13182700.0],["2017-01-06",16.7712,16.8252,16.5156,16.5552,11302412.0],["2017-01-09",16.5552,16.5696,16.2709,16.404,19285660.0],["2017-01-10",16.404,16.5948,16.3393,16.5732,8783317.0],["2017-01-11",16.5732,16.584,16.2709,16.2961,14145405.0],["2017-01-12",16.2961,16.4256,16.2169,16.2925,9544017.0],["2017-01-13",16.2925,16.44,16.2529,16.4364,14500739.0],["2017-01-16",16.4364,16.7748,16.2709,16.7316,38070576.0],["2017-01-17",16.7316,16.731616973876953,16.5804,16.6704,9193702.0],["2017-01-18",16.6704,16.764,16.6632,16.746,8621714.0],["2017-01-19",16.746,16.9188,16.6992,16.9044,10669789.0],["2017-01-20",16.9044,16.9764,16.8504,16.9188,7963494.0],["2017-01-23",16.9188,17.16,16.854,17.1384,9982817.0],["2017-01-24",17.1384,17.1816,16.8108,16.8612,18269677.0],["2017-01-25",16.8612,17.5164,16.8468,17.1996,14543452.0],["2017-01-26",17.1996,17.4588,17.1852,17.2176,9292696.0],["2017-02-03",17.2176,17.6532,17.178,17.5992,10313515.0],["2017-02-06",17.5992,18.0563,17.2788,17.3796,21298023.0],["2017-02-07",17.3796,17.37957763671875,17.214,17.2608,9687821.0],["2017-02-08",17.2608,17.4336,17.26078224182129,17.3724,9501945.0],["2017-02-09",17.3724,17.5884,17.2644,17.3328,16360984.0],["2017-02-10",17.3328,17.3652,17.1276,17.2104,13675955.0],["2017-02-13",17.2104,17.3148,17.07,17.2392,10310161.0],["2017-02-14",17.2392,17.4804,17.1924,17.3904,10628049.0],["2017-02-15",17.3904,17.448,17.178,17.232,7469106.0],["2017-02-16",17.232,17.9051,17.231985092163086,17.7863,15805761.0],["2017-02-17",17.7863,17.8151,17.6064,17.6676,7768194.0],["2017-02-20",17.6676,18.0635,17.5848,17.9051,14268587.0],["2017-02-21",17.9051,18.2507,17.8259,17.9447,12560752.0],["2017-02-22",17.9447,18.0707,17.8223,17.9843,8669816.0],["2017-02-23",17.9843,18.1427,17.8619,18.1175,14649271.0],["2017-02-24",18.1175,18.5387,18.11751937866211,18.4883,21002714.0],["2017-02-27",18.4883,18.488298416137695,18.1607,18.2903,14392801.0],["2017-02-28",18.2903,18.3839,18.0347,18.1391,11042486.0],["2017-03-01",18.1391,18.2291,17.9195,17.9411,19259951.0],["2017-03-02",17.9411,18.1247,17.8007,17.8547,14744159.0],["2017-03-03",17.8547,17.9447,17.8295,17.9267,7674212.0],["2017-03-06",17.9267,18.1967,17.8727,18.0707,11863307.0],["2017-03-07",18.0707,18.4415,18.070728302001953,18.4127,17184251.0],["2017-03-08",18.4127,18.5351,18.3011,18.4955,9200641.0],["2017-03-09",18.4955,18.6035,18.3551,18.4163,9233124.0],["2017-03-10",18.4163,18.5963,18.3839,18.4595,13817548.0],["2017-03-13",18.4595,18.459503173828125,18.1067,18.2723,32771093.0],["2017-03-14",18.2723,18.3443,18.0707,18.3191,20443559.0],["2017-03-15",18.3191,18.8231,18.2255,18.8051,19612120.0],["2017-03-16",18.8051,18.8879,18.5387,18.6503,18718157.0],["2017-03-17",18.6503,18.7727,18.5387,18.7043,11978262.0],["2017-03-20",18.7043,19.0787,18.5495,18.8663,16360763.0],["2017-03-21",18.8663,19.2874,18.7907,19.2514,16535131.0],["2017-03-22",19.2514,19.4026,19.1183,19.3162,11681516.0],["2017-03-23",19.3162,19.561,19.0787,19.309,18142476.0],["2017-03-24",19.309,19.5106,19.2046,19.2514,16866484.0],["2017-03-27",19.2514,19.687,19.1183,19.3666,15881512.0],["2017-03-28",19.3666,19.5646,19.2622,19.381,10638557.0],["2017-03-29",19.381,19.4962,19.1255,19.2046,10543106.0],["2017-03-30",19.2046,19.3594,18.9455,19.1651,14516207.0],["2017-03-31",19.1651,19.5646,19.0895,19.5574,12485017.0],["2017-04-05",19.5574,19.7914,19.3954,19.615,16064020.0],["2017-04-06",19.615,19.795,19.5754,19.6978,11791810.0],["2017-04-07",19.6978,19.831,19.6906,19.7374,11405281.0],["2017-04-10",19.7374,19.8166,19.1974,19.4026,19161882.0],["2017-04-11",19.4026,19.402631759643555,18.8555,19.0391,28268682.0],["2017-04-12",19.0391,19.3306,18.9671,19.2083,14905635.0],["2017-04-13",19.2083,19.507,19.1111,19.4962,9704693.0],["2017-04-14",19.4962,19.5034,19.3198,19.4386,5306481.0],["2017-04-17",19.4386,19.507,19.255,19.5034,8957054.0],["2017-04-18",19.5034,19.9678,19.4422,19.7842,16892058.0],["2017-04-19",19.7842,19.831,19.5286,19.7878,18464445.0],["2017-04-20",19.7878,20.1802,19.705,20.0794,22164296.0],["2017-04-21",20.0794,20.2666,19.9354,20.2594,16834119.0],["2017-04-24",20.2594,20.3998,19.6042,20.371,18085352.0],["2017-04-25",20.371,20.5186,20.1766,20.299,14521719.0],["2017-04-26",20.299,20.5402,19.9066,20.0074,20105823.0],["2017-04-27",20.0074,20.007394790649414,19.5466,19.6942,36533079.0],["2017-04-28",19.6942,19.7986,19.0715,19.3054,48759349.0],["2017-05-02",19.3054,19.305442810058594,19.0247,19.1291,22231361.0],["2017-05-03",19.1291,19.4998,19.129056930541992,19.3342,21297074.0],["2017-05-04",19.3342,19.6006,19.2226,19.579,23197817.0],["2017-05-05",19.579,19.687,19.4386,19.669,23731796.0],["2017-05-08",19.669,19.7554,19.5034,19.6978,26653778.0],["2017-05-09",19.6978,19.69781494140625,19.2334,19.5754,25218558.0],["2017-05-10",19.5754,20.2666,19.4746,19.9282,22666264.0],["2017-05-11",19.9282,20.2162,19.8094,20.1298,20990313.0],["2017-05-12",20.1298,20.3134,20.0866,20.1442,12716910.0],["2017-05-15",20.1442,20.4106,20.0362,20.3386,15980797.0],["2017-05-16",20.3386,20.8893,20.2342,20.8137,18284401.0],["2017-05-17",20.8137,21.0549,20.5294,20.6769,14339467.0],["2017-05-18",20.6769,21.2133,20.569,21.1773,18303365.0],["2017-05-19",21.1773,21.2745,20.9145,21.1413,12424561.0],["2017-05-22",21.1413,21.5337,21.0765,21.3537,15622495.0],["2017-05-23",21.3537,21.7029,21.1881,21.6705,17678129.0],["2017-05-24",21.6705,21.7425,21.2493,21.6381,18173508.0],["2017-05-25",21.6381,21.7065,21.0873,21.0945,16164103.0],["2017-05-26",21.0945,21.2349,20.8857,21.1989,15442251.0],["2017-05-31",21.1989,21.6265,21.1502,21.5572,18452513.0],["2017-06-01",21.5572,21.9858,21.3667,21.9772,16202458.0],["2017-06-02",21.9772,21.977157592773438,21.4403,21.6827,18491248.0],["2017-06-05",21.6827,21.6827449798584,21.029,21.1156,26005746.0],["2017-06-06",21.1156,21.4316,20.9857,21.4273,16762607.0],["2017-06-07",21.4273,21.8126,21.4056,21.7953,17505152.0],["2017-06-08",21.7953,22.3192,21.778,22.1936,19839863.0],["2017-06-09",22.1936,22.4231,21.9728,22.1417,16365232.0],["2017-06-12",22.1417,22.4231,21.9945,22.1806,18040905.0],["2017-06-13",22.1806,22.2283,21.8213,21.9945,16236669.0],["2017-06-14",21.9945,22.0637,21.7823,22.0031,13739202.0],["2017-06-15",22.0031,22.003135681152344,21.6005,21.8732,18505009.0],["2017-06-16",21.8732,22.4144,21.7693,22.2369,39133721.0],["2017-06-19",22.2369,22.236934661865234,22.2369,22.2369,0.0],["2017-06-20",22.2369,22.236934661865234,21.2368,21.345,30489605.0],["2017-06-21",21.345,21.6524,21.1589,21.6438,39889380.0],["2017-06-22",21.6438,21.8213,21.397,21.436,28674053.0],["2017-06-23",21.436,21.8386,21.3883,21.7044,20886634.0],["2017-06-26",21.7044,22.1763,21.6871,22.12,27710936.0],["2017-06-27",22.12,22.2326,21.9209,22.1244,16811545.0],["2017-06-28",22.1244,22.124364852905273,21.6481,21.6914,15896478.0],["2017-06-29",21.6914,22.0291,21.6481,21.9165,15884251.0],["2017-06-30",21.9165,21.9945,21.6957,21.9036,11167858.0],["2017-07-03",21.9036,22.0811,21.6481,21.6827,17210238.0],["2017-07-04",21.6827,21.6827449798584,21.2151,21.2931,22732739.0],["2017-07-05",21.2931,21.5529,21.2281,21.5399,10157239.0],["2017-07-06",21.5399,21.5485,21.2541,21.332,14392561.0],["2017-07-07",21.332,21.332046508789062,21.0853,21.1372,15090767.0],["2017-07-10",21.1372,21.4576,20.9597,21.3537,15411319.0],["2017-07-11",21.3537,21.5139,21.3061,21.4403,10780228.0],["2017-07-12",21.4403,21.5572,21.1718,21.2455,10666498.0],["2017-07-13",21.2455,21.4663,21.1935,21.2584,12258764.0],["2017-07-14",21.2584,21.258440017700195,21.042,21.0896,13307981.0],["2017-07-17",21.0896,21.4273,20.964,21.2325,16448843.0],["2017-07-18",21.2325,21.7174,21.2195,21.7044,27929828.0],["2017-07-19",21.7044,22.0594,21.6741,21.8689,16937182.0],["2017-07-20",21.8689,22.0551,21.6481,21.8083,16439166.0],["2017-07-21",21.8083,21.8992,21.5788,21.6091,18384205.0],["2017-07-24",21.6091,21.8126,21.5832,21.6741,9046129.0],["2017-07-25",21.6741,21.9036,21.6394,21.7001,10330964.0],["2017-07-26",21.7001,21.8213,21.6048,21.7477,11072000.0],["2017-07-27",21.7477,21.8646,21.5832,21.8516,10262404.0],["2017-07-28",21.8516,22.2283,21.851598739624023,22.0334,18388035.0],["2017-07-31",22.0334,22.2023,21.9772,22.1677,15373624.0],["2017-08-01",22.1677,22.2326,22.0205,22.211,10872335.0],["2017-08-02",22.211,22.211,21.6827,21.752,15012343.0],["2017-08-03",21.752,21.8603,21.6394,21.6957,12552420.0],["2017-08-04",21.6957,21.8429,21.6438,21.7044,9785361.0],["2017-08-07",21.7044,22.0118,21.5529,21.9598,10393472.0],["2017-08-08",21.9598,22.1417,21.9079,21.9685,13877553.0],["2017-08-09",21.9685,23.2457,21.9252,22.921,31823064.0],["2017-08-10",22.921,23.0769,22.605,22.7695,13581327.0],["2017-08-11",22.7695,23.0726,22.6526,23.0076,19508793.0],["2017-08-14",23.0076,23.8908,23.007606506347656,23.7913,26814209.0],["2017-08-15",23.7913,23.8822,23.4579,23.6138,13918894.0],["2017-08-16",23.6138,23.8605,23.3367,23.4103,11167283.0],["2017-08-17",23.4103,23.410261154174805,23.0942,23.2024,11724395.0],["2017-08-18",23.2024,23.3756,23.1202,23.2544,8840716.0],["2017-08-21",23.2544,23.7999,23.25439453125,23.7263,15887196.0],["2017-08-22",23.7263,23.7436,23.4103,23.4795,8206409.0],["2017-08-23",23.4795,23.8605,23.38,23.6397,8625818.0],["2017-08-24",23.6397,23.7523,23.5531,23.722,9323424.0],["2017-08-25",23.722,24.0943,23.6397,23.6787,17657420.0],["2017-08-28",23.6787,23.8779,23.2068,23.3886,23548150.0],["2017-08-29",23.3886,23.5228,23.2068,23.38,13429583.0],["2017-08-30",23.38,23.5445,23.2934,23.4103,11851132.0],["2017-08-31",23.4103,23.4622,23.1938,23.4406,14565567.0],["2017-09-01",23.4406,24.1809,23.440567016601562,24.1073,28613847.0],["2017-09-04",24.1073,25.6097,24.1073,25.2893,33277363.0],["2017-09-05",25.2893,25.3716,25.0036,25.2071,15733509.0],["2017-09-06",25.2071,25.207056045532227,24.7611,24.9213,15497223.0],["2017-09-07",24.9213,25.7353,24.7135,25.272,15059205.0],["2017-09-08",25.272,25.9691,25.1421,25.7309,16983983.0],["2017-09-11",25.7309,25.73093605041504,25.1984,25.2936,14965766.0],["2017-09-12",25.2936,25.29364585876465,24.8087,25.233,16076977.0],["2017-09-13",25.233,25.4149,24.9819,25.298,11929938.0],["2017-09-14",25.298,25.666,24.9819,25.0036,12880462.0],["2017-09-15",25.0036,25.233,24.8953,25.2114,9308991.0],["2017-09-18",25.2114,25.6097,25.21138572692871,25.3716,9659279.0],["2017-09-19",25.3716,25.5404,25.285,25.4452,7784719.0],["2017-09-20",25.4452,25.614,25.4192,25.4928,6070709.0],["2017-09-21",25.4928,25.5361,25.1161,25.2157,10552216.0],["2017-09-22",25.2157,25.3499,25.0772,25.1724,7232262.0],["2017-09-25",25.1724,25.3283,24.9473,25.1638,12448052.0],["2017-09-26",25.1638,25.2893,25.0166,25.1464,8690991.0],["2017-09-27",25.1464,25.5404,25.146440505981445,25.3023,11886675.0],["2017-09-28",25.3023,26.0297,25.3023,26.0124,21114643.0],["2017-09-29",26.0124,26.3977,25.8911,25.9474,14608301.0],["2017-10-09",25.9474,27.623,25.947423934936523,26.822,27229398.0],["2017-10-10",26.822,27.2636,25.9041,26.3761,32047131.0],["2017-10-11",26.3761,27.2247,26.376052856445312,27.0125,25712674.0],["2017-10-12",27.0125,27.558,27.01250648498535,27.2463,16247487.0],["2017-10-13",27.2463,27.3199,26.8869,27.2376,11545154.0],["2017-10-16",27.2376,27.6879,27.0385,27.2766,14105217.0],["2017-10-17",27.2766,27.6533,27.1294,27.6273,17451890.0],["2017-10-18",27.6273,27.6879,27.4108,27.5494,13268451.0],["2017-10-19",27.5494,28.359,27.4931,28.3287,23305027.0],["2017-10-20",28.3287,28.328712463378906,27.8828,28.1339,13470735.0],["2017-10-23",28.1339,28.437,27.952,28.1902,13207895.0],["2017-10-24",28.1902,28.3807,28.0559,28.0776,12534561.0],["2017-10-25",28.0776,29.0734,27.978,28.9262,17285946.0],["2017-10-26",28.9262,29.3072,28.3287,28.6924,28508954.0],["2017-10-27",28.6924,28.7227,28.2811,28.5235,23412221.0],["2017-10-30",28.5235,28.6967,28.0559,28.1469,23718356.0],["2017-10-31",28.1469,29.2682,28.0559,29.108,26470932.0],["2017-11-01",29.108,29.7532,28.9652,29.6622,24050117.0],["2017-11-02",29.6622,30.4979,29.4414,29.9047,25845207.0],["2017-11-03",29.9047,31.7751,29.904691696166992,31.1516,32857744.0],["2017-11-06",31.1516,33.0523,30.7836,32.7752,43309392.0],["2017-11-07",32.7752,33.3034,31.13,31.3032,86945379.0],["2017-11-08",31.3032,31.303163528442383,30.3377,30.5108,71812077.0],["2017-11-09",30.5108,30.7836,29.9177,30.7317,65670635.0],["2017-11-10",30.7317,31.091,30.0562,30.9654,58250034.0],["2017-11-13",30.9654,30.9654483795166,29.9653,30.0649,59097581.0],["2017-11-14",30.0649,30.4286,28.9782,29.0388,63907934.0],["2017-11-15",29.0388,29.5713,28.6361,29.4847,59791116.0],["2017-11-16",29.4847,30.3766,29.0821,30.2511,48495575.0],["2017-11-17",30.2511,30.4762,29.2249,29.3202,39596329.0],["2017-11-20",29.3202,29.8917,27.978,29.8397,50187642.0],["2017-11-21",29.8397,30.1731,29.528,29.9653,40385152.0],["2017-11-22",29.9653,30.7403,29.3548,29.7748,50606780.0],["2017-11-23",29.7748,29.774803161621094,28.0559,28.1036,54127163.0],["2017-11-24",28.1036,28.6621,27.6273,28.2464,38115670.0],["2017-11-27",28.2464,28.5755,27.4974,27.8092,27091269.0],["2017-11-28",27.8092,28.6967,27.809158325195312,28.6837,29647504.0],["2017-11-29",28.6837,29.1903,28.0559,28.2724,24576990.0],["2017-11-30",28.2724,28.6621,27.9261,28.2248,15647243.0],["2017-12-01",28.2248,28.8613,28.22480010986328,28.6145,17504872.0],["2017-12-04",28.6145,29.4154,28.1728,29.186,23735648.0],["2017-12-05",29.186,29.3072,28.5755,28.7487,17045952.0],["2017-12-06",28.7487,29.0907,27.939,28.3071,22762786.0],["2017-12-07",28.3071,28.437,27.8092,27.9087,16737115.0],["2017-12-08",27.9087,28.4716,27.8308,28.3287,25670113.0],["2017-12-11",28.3287,30.0865,28.328712463378906,30.0562,54744927.0],["2017-12-12",30.0562,30.3853,29.7445,29.7791,31088023.0],["2017-12-13",29.7791,30.2597,29.5323,30.0735,25882158.0],["2017-12-14",30.0735,30.4113,29.9566,30.1515,19913657.0],["2017-12-15",30.1515,30.15148162841797,29.2206,29.2466,24301532.0],["2017-12-18",29.2466,29.7878,29.2465877532959,29.502,16388395.0],["2017-12-19",29.502,29.7358,29.3115,29.7185,18620297.0],["2017-12-20",29.7185,30.1645,29.6579,30.0389,20150819.0],["2017-12-21",30.0389,30.9351,29.9263,30.6537,33824862.0],["2017-12-22",30.6537,31.143,30.5195,30.8399,23963063.0],["2017-12-25",30.8399,31.3032,30.3939,30.7446,17042643.0],["2017-12-26",30.7446,30.9958,30.1775,30.6148,13835606.0],["2017-12-27",30.6148,30.6884,29.4414,29.5064,24810203.0],["2017-12-28",29.5064,30.2857,29.506370544433594,30.0562,16509791.0],["2017-12-29",30.0562,30.4156,29.7878,29.8657,16343930.0],["2018-01-02",29.8657,30.2424,29.528,29.7315,21099415.0],["2018-01-03",29.7315,30.3074,29.7012,29.8008,27982164.0],["2018-01-04",29.8008,30.6061,29.800785064697266,30.5541,36054515.0],["2018-01-05",30.5541,31.078,30.2554,30.4459,30082216.0],["2018-01-08",30.4459,30.8918,30.2641,30.8529,22003110.0],["2018-01-09",30.8529,32.5544,30.7706,32.3423,48968545.0],["2018-01-10",32.3423,32.7579,32.0392,32.4289,32639138.0],["2018-01-11",32.4289,32.5501,31.9396,32.1561,19428343.0],["2018-01-12",32.1561,32.4722,32.0219,32.3033,16211864.0],["2018-01-15",32.3033,32.9051,31.8703,32.2513,31705660.0],["2018-01-16",32.2513,33.3338,31.9786,32.5155,38745028.0],["2018-01-17",32.5155,32.7622,31.7101,31.84,25895921.0],["2018-01-18",31.84,32.4592,31.143,31.5196,22410576.0],["2018-01-19",31.5196,32.3726,31.1949,32.1951,26270372.0],["2018-01-22",32.1951,33.1129,32.1215,33.074,28687817.0],["2018-01-23",33.074,33.7624,32.693,33.2039,33091287.0],["2018-01-24",33.2039,33.9442,33.0437,33.8014,31274529.0],["2018-01-25",33.8014,34.0958,32.6756,32.9311,34768292.0],["2018-01-26",32.9311,33.6671,32.7969,33.403,23677676.0],["2018-01-29",33.403,33.771,31.5629,31.7101,39429801.0],["2018-01-30",31.7101,32.3942,31.6279,32.0825,19432036.0],["2018-01-31",32.0825,32.8618,31.9959,32.7709,19357538.0],["2018-02-01",32.7709,33.2948,31.6928,32.1388,21782702.0],["2018-02-02",32.1388,32.9008,31.9136,32.1604,17905625.0],["2018-02-05",32.1604,32.160430908203125,31.0434,31.7664,27926640.0],["2018-02-06",31.7664,31.76643180847168,29.0864,29.8787,54273156.0],["2018-02-07",29.8787,30.8269,29.0431,29.3072,34542360.0],["2018-02-08",29.3072,30.2597,29.307207107543945,29.922,24139225.0],["2018-02-09",29.922,29.922012329101562,28.6275,29.2509,37524061.0],["2018-02-12",29.2509,30.9135,29.250919342041016,30.7273,28129852.0],["2018-02-13",30.7273,31.6019,30.7273,30.8399,20448777.0],["2018-02-14",30.8399,31.3551,30.839889526367188,31.143,12533782.0],["2018-02-22",31.143,31.6842,30.7273,31.3768,32723630.0],["2018-02-23",31.3768,32.4202,31.3594,31.7275,21704608.0],["2018-02-26",31.7275,32.4722,31.4114,32.3682,22209408.0],["2018-02-27",32.3682,32.6886,31.8703,31.8963,14488702.0],["2018-02-28",31.8963,32.1691,31.3335,31.3811,14818586.0],["2018-03-01",31.3811,32.1604,31.2599,32.1215,16526780.0],["2018-03-02",32.1215,32.2557,31.84,31.9396,11585120.0],["2018-03-05",31.9396,32.3509,31.6539,32.2427,12320618.0],["2018-03-06",32.2427,33.2342,32.2297,32.9874,22121509.0],["2018-03-07",32.9874,33.1909,32.5371,32.6453,13383085.0],["2018-03-08",32.6453,34.1953,32.64534378051758,33.8836,32270351.0],["2018-03-09",33.8836,34.4508,33.6412,34.3729,22045187.0],["2018-03-12",34.3729,34.8491,34.2257,34.624,19845847.0],["2018-03-13",34.624,34.7236,33.9875,34.1217,17519381.0],["2018-03-14",34.1217,34.7452,33.9096,34.598,17494814.0],["2018-03-15",34.598,35.9359,34.4205,35.8016,28055114.0],["2018-03-16",35.8016,36.0787,35.3557,35.4812,20917787.0],["2018-03-19",35.4812,37.4036,35.3211,37.3863,32467055.0],["2018-03-20",37.3863,38.473,37.0226,37.8799,33613557.0],["2018-03-21",37.8799,38.6159,37.2347,37.4556,32043366.0],["2018-03-22",37.4556,37.8192,36.7022,37.1871,27991986.0],["2018-03-23",37.1871,37.18711471557617,35.5029,36.6373,35579312.0],["2018-03-26",36.6373,38.6332,36.6286,37.8149,45951246.0],["2018-03-27",37.8149,38.5336,36.8234,37.5421,46680949.0],["2018-03-28",37.5421,37.8972,35.9359,36.0441,52385288.0],["2018-03-29",36.0441,36.5723,34.204,35.8493,36222034.0],["2018-03-30",35.8493,37.7023,35.8233,37.672,31959829.0],["2018-04-02",37.672,38.053,36.6286,36.7455,24759656.0],["2018-04-03",36.7455,36.8018,35.6328,36.7412,32296070.0],["2018-04-04",36.7412,37.5421,36.2779,36.4164,30799193.0],["2018-04-09",36.4164,36.5333,35.5678,35.767,29098609.0],["2018-04-10",35.767,36.6849,35.766998291015625,36.5247,21456938.0],["2018-04-11",36.5247,37.291,36.3688,36.8278,27083083.0],["2018-04-12",36.8278,37.4252,36.4597,37.1178,23365882.0],["2018-04-13",37.1178,37.317,35.0699,35.1046,50192103.0],["2018-04-16",35.1046,36.2779,34.6803,36.0614,36587096.0],["2018-04-17",36.0614,36.2519,34.5634,35.0136,37437711.0],["2018-04-18",35.0136,35.715,34.6326,35.5202,31109614.0],["2018-04-19",35.5202,36.0225,35.3297,35.9489,21926200.0],["2018-04-20",35.9489,37.2997,35.8493,36.3818,30556507.0],["2018-04-23",36.3818,36.8018,36.0008,36.4944,20966713.0],["2018-04-24",36.4944,37.3257,36.3731,36.6935,24468051.0],["2018-04-25",36.6935,37.9188,36.6026,37.8669,37946743.0],["2018-04-26",37.8669,37.9664,36.1004,36.2692,35459152.0],["2018-04-27",36.2692,36.884,35.0786,36.1437,34299684.0],["2018-05-02",36.1437,36.7585,35.0699,35.4726,31000776.0],["2018-05-03",35.4726,36.1307,34.6803,35.8882,19862471.0],["2018-05-04",35.8882,36.2476,35.4206,35.6934,18190713.0],["2018-05-07",35.6934,36.6069,35.69339370727539,36.5896,20886308.0],["2018-05-08",36.5896,37.2564,36.4554,37.0442,23161017.0],["2018-05-09",37.0442,37.4079,36.6632,37.1741,17288970.0],["2018-05-10",37.1741,40.0923,37.17413330078125,39.655,56782016.0],["2018-05-11",39.655,41.3912,38.4514,38.7415,60592884.0],["2018-05-14",38.7415,39.6117,38.3042,39.4602,28333081.0],["2018-05-15",39.4602,40.3607,39.222,40.0187,29502207.0],["2018-05-16",40.0187,40.3391,39.5641,39.668,25741913.0],["2018-05-17",39.668,39.66799545288086,38.6116,38.9363,23282509.0],["2018-05-18",38.9363,39.9624,38.6289,39.9451,23090979.0],["2018-05-21",39.9451,40.2092,39.3996,39.7373,19094723.0],["2018-05-22",39.7373,41.2267,39.4861,41.192,31178731.0],["2018-05-23",41.192,41.7505,40.798,40.9842,25894299.0],["2018-05-24",40.9842,41.1314,40.2655,40.7374,19908686.0],["2018-05-25",40.7374,42.7983,40.6768,42.1575,37405426.0],["2018-05-28",42.1575,43.9457,41.8588,43.8417,39029863.0],["2018-05-29",43.8417,44.5388,40.3348,41.3132,53743051.0],["2018-05-30",41.3132,43.0018,39.6247,41.9436,39447851.0],["2018-05-31",41.9436,42.9005,41.2851,42.8498,37748137.0],["2018-06-01",42.8498,43.2269,40.9193,41.6566,37236013.0],["2018-06-04",41.6566,42.9061,41.1444,42.6303,34980107.0],["2018-06-05",42.6303,46.1481,42.5121,45.1125,51903747.0],["2018-06-06",45.1125,46.7729,44.8592,46.3845,46234088.0],["2018-06-07",46.3845,46.8798,45.7935,46.1594,41085085.0],["2018-06-08",46.1594,46.5027,45.6078,45.6753,46845243.0],["2018-06-11",45.6753,45.675331115722656,42.968,43.9136,65053247.0],["2018-06-12",43.9136,44.3358,43.4352,44.2738,40140321.0],["2018-06-13",44.2738,44.27383804321289,42.7541,43.3564,32215297.0],["2018-06-14",43.3564,43.8855,42.7654,42.9399,27441429.0],["2018-06-15",42.9399,43.3283,42.2588,42.7485,24707165.0],["2018-06-19",42.7485,43.6885,41.3695,42.2082,45363571.0],["2018-06-20",42.2082,44.544,41.4258,44.4314,55265030.0],["2018-06-21",44.4314,44.983,43.4408,44.0093,37890787.0],["2018-06-22",44.0093,44.6284,42.8892,44.4483,34807795.0],["2018-06-25",44.4483,45.7485,44.2401,44.8142,39749533.0],["2018-06-26",44.8142,45.4727,43.6603,44.8873,32572990.0],["2018-06-27",44.8873,45.0562,42.7766,43.0299,37384215.0],["2018-06-28",43.0299,43.02993392944336,40.9755,41.0037,44311684.0],["2018-06-29",41.0037,42.8217,41.00367736816406,42.6416,28127340.0],["2018-07-02",42.6416,43.666,41.651,42.4389,29245396.0],["2018-07-03",42.4389,42.43894577026367,38.8367,40.8123,65656794.0],["2018-07-04",40.8123,40.81230163574219,39.4164,39.439,32840446.0],["2018-07-05",39.439,40.272,38.1951,38.2682,43306472.0],["2018-07-06",38.2682,40.227,38.0937,39.3883,53446106.0],["2018-07-09",39.3883,40.7842,38.9549,40.6885,37039228.0],["2018-07-10",40.6885,41.4596,40.4352,40.9981,27141780.0],["2018-07-11",40.9981,41.0093,39.5178,40.7335,33319449.0],["2018-07-12",40.7335,42.0224,40.73351287841797,41.4821,41672857.0],["2018-07-13",41.4821,42.3827,41.1444,42.2082,40972998.0],["2018-07-16",42.2082,42.3207,41.454,42.0506,23704451.0],["2018-07-17",42.0506,42.2532,40.5647,40.9474,31366300.0],["2018-07-18",40.9474,42.6641,40.8067,41.7072,40377044.0],["2018-07-19",41.7072,42.0281,40.9474,41.2119,22194815.0],["2018-07-20",41.2119,41.5722,40.0074,41.5159,30298135.0],["2018-07-23",41.5159,41.515869140625,38.9324,39.5065,67790870.0],["2018-07-24",39.5065,40.6378,38.938,39.968,44969024.0],["2018-07-25",39.968,40.6885,39.7485,40.4633,26920278.0],["2018-07-26",40.4633,40.8686,39.6247,39.681,24964295.0],["2018-07-27",39.681,39.8949,39.332,39.6247,19279311.0],["2018-07-30",39.6247,39.681,38.2795,38.8648,27682613.0],["2018-07-31",38.8648,39.5965,38.5553,38.7635,22802950.0],["2018-08-01",38.7635,39.2757,38.3583,38.4483,16756371.0],["2018-08-02",38.4483,39.0787,37.9361,39.0618,33920392.0],["2018-08-03",39.0618,39.3939,37.3733,37.4239,31273022.0],["2018-08-06",37.4239,37.423946380615234,34.2213,34.8123,66787454.0],["2018-08-07",34.8123,35.7917,34.2495,35.7073,42745541.0],["2018-08-08",35.7073,36.1857,35.0375,35.257,21556699.0],["2018-08-09",35.257,38.0769,35.0937,37.7391,40180238.0],["2018-08-10",37.7391,39.7541,37.7279,39.4164,45091926.0],["2018-08-13",39.4164,39.7936,38.6566,39.5966,25699645.0],["2018-08-14",39.5966,40.1988,39.2307,40.0243,27074708.0],["2018-08-15",40.0243,40.024314880371094,37.8799,38.0093,35242204.0],["2018-08-16",38.0093,39.0675,37.3226,37.8405,30393712.0],["2018-08-17",37.8405,38.2176,35.7973,36.5178,56946537.0],["2018-08-20",36.5178,36.5797,34.3339,35.4033,51144894.0],["2018-08-21",35.4033,37.9361,35.403316497802734,37.711,42666858.0],["2018-08-22",37.711,37.8123,36.7992,37.469,22868612.0],["2018-08-23",37.469,38.392,37.1763,38.0262,26972455.0],["2018-08-24",38.0262,38.8423,37.4465,38.257,31931867.0],["2018-08-27",38.257,40.2438,38.25696563720703,39.5966,45813560.0],["2018-08-28",39.5966,39.8949,39.1406,39.6979,29178000.0],["2018-08-29",39.6979,39.6978645324707,39.0618,39.2701,18777101.0],["2018-08-30",39.2701,39.5684,38.1613,38.2682,27225014.0],["2018-08-31",38.2682,38.26822280883789,36.4277,37.2326,50710859.0],["2018-09-03",37.2326,37.23257827758789,36.3039,36.968,22315063.0],["2018-09-04",36.968,37.3958,36.3039,36.9962,30064670.0],["2018-09-05",36.9962,37.317,36.4615,36.4671,23766441.0],["2018-09-06",36.4671,36.5403,35.741,35.7973,22953988.0],["2018-09-07",35.7973,37.3114,35.797306060791016,36.9343,34404720.0],["2018-09-10",36.9343,37.2889,35.848,36.0112,24968227.0],["2018-09-11",36.0112,37.0074,35.7523,36.4333,20829832.0],["2018-09-12",36.4333,36.43333053588867,34.3339,34.559,57670291.0],["2018-09-13",34.559,35.347,31.3226,33.1519,96781627.0],["2018-09-14",33.1519,33.1801,31.8574,32.7185,47256441.0],["2018-09-17",32.7185,33.1519,31.0637,31.1819,50025902.0],["2018-09-18",31.1819,32.454,30.5234,32.3414,59813619.0],["2018-09-19",32.3414,33.9737,31.9981,33.2926,56497061.0],["2018-09-20",33.2926,33.9455,32.9324,33.3151,32131176.0],["2018-09-21",33.3151,34.4746,32.7917,34.2326,35429380.0],["2018-09-25",34.2326,34.9924,33.6585,34.6153,28506886.0],["2018-09-26",34.6153,35.9662,34.4352,35.2907,56707373.0],["2018-09-27",35.2907,36.0224,34.9418,35.3189,37327454.0],["2018-09-28",35.3189,35.9099,34.9699,35.741,30998960.0],["2018-10-08",35.741,35.74102783203125,32.7523,32.8649,50257507.0],["2018-10-09",32.8649,33.5234,32.7467,33.0787,32906696.0],["2018-10-10",33.0787,33.7148,32.0825,32.7241,26607794.0],["2018-10-11",32.7241,32.72414779663086,30.3433,31.2664,50881110.0],["2018-10-12",31.2664,32.7073,30.8949,32.2513,47332607.0],["2018-10-15",32.2513,33.2814,32.1951,32.4146,28568795.0],["2018-10-16",32.4146,33.4165,32.2682,32.651,21555614.0],["2018-10-17",32.651,33.574,31.3508,32.7185,28590385.0],["2018-10-18",32.7185,32.9324,30.9061,31.2044,48413151.0],["2018-10-19",31.2044,32.4202,30.5628,31.8573,57857068.0],["2018-10-22",31.8573,35.0431,31.857349395751953,34.4521,84353937.0],["2018-10-23",34.4521,34.6322,33.3208,33.968,56958914.0],["2018-10-24",33.968,33.96804428100586,31.9981,32.9605,48399571.0],["2018-10-25",32.9605,32.96053695678711,31.0075,31.9699,40551388.0],["2018-10-26",31.9699,33.1238,31.969924926757812,32.5328,40023989.0],["2018-10-29",32.5328,32.5328,30.9568,31.8067,42671688.0],["2018-10-30",31.8067,33.4896,31.5478,32.8536,39551073.0],["2018-10-31",32.8536,34.8967,32.85360336303711,34.6603,41818868.0],["2018-11-01",34.6603,36.2476,34.66034698486328,35.1782,50487686.0],["2018-11-02",35.1782,38.1894,35.17816925048828,38.0487,64266303.0],["2018-11-05",38.0487,38.048709869384766,36.484,37.1425,37843384.0],["2018-11-06",37.1425,37.1482,36.332,36.8161,26619197.0],["2018-11-07",36.8161,37.2213,36.3658,36.5121,24813409.0],["2018-11-08",36.5121,37.0919,36.4558,36.7485,20940653.0],["2018-11-09",36.7485,36.8555,35.9043,36.287,21439460.0],["2018-11-12",36.287,37.0919,35.6735,36.6022,23314286.0],["2018-11-13",36.6022,37.1481,35.9549,36.8104,27214422.0],["2018-11-14",36.8104,37.1988,36.0225,36.0956,23433306.0],["2018-11-15",36.0956,36.151912689208984,35.0093,36.1519,38040691.0],["2018-11-16",36.1519,36.151912689208984,34.7166,35.0712,50699210.0],["2018-11-19",35.0712,36.0731,34.9249,35.6341,31423800.0],["2018-11-20",35.6341,35.8029,35.0656,35.257,21419885.0],["2018-11-21",35.257,36.2757,34.8292,36.0337,24820205.0],["2018-11-22",36.0337,36.3883,35.4652,35.6397,20929665.0],["2018-11-23",35.6397,35.8254,35.105,35.2513,17548451.0],["2018-11-26",35.2513,35.5384,34.8967,35.2063,13123845.0],["2018-11-27",35.2063,35.5497,34.953,35.1838,12642931.0],["2018-11-28",35.1838,36.4502,35.0093,36.2814,30315416.0],["2018-11-29",36.2814,36.7373,36.044960021972656,36.045,22241386.0],["2018-11-30",36.045,36.923,35.9099,36.8386,24647918.0],["2018-12-03",36.8386,37.9924,36.83858108520508,37.6772,38236299.0],["2018-12-04",37.6772,37.8799,37.1538,37.6829,21624731.0],["2018-12-05",37.6829,38.4089,37.0806,37.6603,27852413.0],["2018-12-06",37.6603,37.660343170166016,34.0525,35.2626,59421719.0],["2018-12-07",35.2626,35.262596130371094,32.6679,32.8592,87931403.0],["2018-12-10",32.8592,33.4784,31.9362,33.2082,40265684.0],["2018-12-11",33.2082,34.1031,33.208194732666016,33.8386,30089676.0],["2018-12-12",33.8386,34.2776,32.938,33.1181,32248566.0],["2018-12-13",33.1181,34.1594,32.9268,33.726,35462456.0],["2018-12-14",33.726,33.726016998291016,32.7973,33.1519,35148178.0],["2018-12-17",33.1519,33.15190887451172,31.1932,32.1894,49415925.0],["2018-12-18",32.1894,32.5328,31.8011,31.9812,30262140.0],["2018-12-19",31.9812,32.1894,30.9568,31.0187,39427323.0],["2018-12-20",31.0187,31.018705368041992,29.7016,29.8029,63008625.0],["2018-12-21",29.8029,29.802946090698242,28.0806,28.1932,88673118.0],["2018-12-24",28.1932,29.9437,28.193193435668945,29.9211,51144281.0],["2018-12-25",29.9211,30.2701,29.2401,30.0619,38382261.0],["2018-12-26",30.0619,30.1688,29.2682,29.2682,25998357.0],["2018-12-27",29.2682,29.9999,28.8742,28.9868,44148119.0],["2018-12-28",28.9868,29.7692,28.9868106842041,29.6904,34945454.0],["2019-01-02",29.6904,30.3433,29.5722,29.8142,48184948.0],["2019-01-03",29.8142,29.814205169677734,28.2101,28.7448,56256935.0],["2019-01-04",28.7448,30.6641,28.0187,30.5909,61338579.0],["2019-01-07",30.5909,30.6641,29.7748,30.1519,41530437.0],["2019-01-08",30.1519,30.5966,30.0281,30.3827,22168866.0],["2019-01-09",30.3827,31.6435,30.3826847076416,31.2551,34043497.0],["2019-01-10",31.2551,32.2176,30.7992,31.6716,28284897.0],["2019-01-11",31.6716,31.8067,30.9737,31.4915,22665310.0],["2019-01-14",31.4915,31.491500854492188,30.4559,30.5797,19319990.0],["2019-01-15",30.5797,31.7954,30.579679489135742,31.7673,27857093.0],["2019-01-16",31.7673,32.6397,31.2382,32.347,30650149.0],["2019-01-17",32.347,32.893,32.15,32.2851,21464189.0],["2019-01-18",32.2851,33.6472,32.28512191772461,33.3039,30827511.0],["2019-01-21",33.3039,34.03,33.1238,33.2476,27290255.0],["2019-01-22",33.2476,33.377,32.1106,32.4709,26206773.0],["2019-01-23",32.4709,32.8592,32.212,32.6566,15575386.0],["2019-01-24",32.6566,33.5909,32.3076,33.4221,21071622.0],["2019-01-25",33.4221,33.6472,33.1013,33.2026,19220912.0],["2019-01-28",33.2026,33.20256423950195,30.6754,30.8555,71842434.0],["2019-01-29",30.8555,32.2176,30.855480194091797,32.1838,46207310.0],["2019-01-30",32.1838,32.9155,31.9868,32.3076,24892430.0],["2019-01-31",32.3076,33.4615,32.3076286315918,33.2363,31968107.0],["2019-02-01",33.2363,34.2607,33.1181,34.2326,30033332.0],["2019-02-11",34.2326,34.9868,33.6528,34.8123,28072388.0],["2019-02-12",34.8123,36.1519,34.81231689453125,35.741,36899558.0],["2019-02-13",35.741,37.1425,35.74102783203125,36.9174,36094873.0],["2019-02-14",36.9174,37.2326,36.529,37.0356,27247002.0],["2019-02-15",37.0356,37.03557586669922,35.9718,36.1857,23724804.0],["2019-02-18",36.1857,38.0769,36.18567657470703,37.6153,41635435.0],["2019-02-19",37.6153,37.9755,36.923,37.1087,34009676.0],["2019-02-20",37.1087,37.1088,36.0675,36.5572,30426105.0],["2019-02-21",36.5572,37.4296,36.55715560913086,36.833,27498474.0],["2019-02-22",36.833,37.3170051574707,36.3602,37.317,20640166.0],["2019-02-25",37.317,38.7804,37.0356,38.5553,61647274.0],["2019-02-26",38.5553,41.3358,37.8855,38.2739,63695630.0],["2019-02-27",38.2739,39.5572,38.1444,38.7241,33142233.0],["2019-02-28",38.7241,40.6378,38.5665,40.469,48847831.0],["2019-03-01",40.469,41.0881,39.8949,40.5253,35836542.0],["2019-03-04",40.5253,41.651,40.3395,40.6772,46823752.0],["2019-03-05",40.6772,41.0206,40.3001,40.5928,27599586.0],["2019-03-06",40.5928,40.9755,39.6247,40.1031,35858089.0],["2019-03-07",40.1031,40.103118896484375,39.2588,39.6134,34921628.0],["2019-03-08",39.6134,40.2157,38.6397,39.2082,34827599.0],["2019-03-11",39.2082,39.8949,39.0055,39.5684,33946632.0],["2019-03-12",39.5684,40.2663,39.0506,39.2926,32263636.0],["2019-03-13",39.2926,39.6979,39.0675,39.332,28766121.0],["2019-03-14",39.332,40.0243,39.2476,39.4333,32393366.0],["2019-03-15",39.4333,40.9812,39.2588,40.2551,44246875.0],["2019-03-18",40.2551,42.242,40.0412,41.7072,50393836.0],["2019-03-19",41.7072,41.707244873046875,40.3226,40.5815,40658082.0],["2019-03-20",40.5815,41.0881,40.0525,40.9305,29525328.0],["2019-03-21",40.9305,41.4033,40.4577,40.7504,21725641.0],["2019-03-22",40.7504,41.3639,40.5534,41.1613,23301046.0],["2019-03-25",41.1613,41.16127395629883,40.0637,40.075,30907206.0],["2019-03-26",40.075,40.7954,39.8836,40.272,22410755.0],["2019-03-27",40.272,42.5234,40.271968841552734,41.8536,59551937.0],["2019-03-28",41.8536,44.3375,41.3229,43.7955,36798979.0],["2019-03-29",43.7955,44.7168,42.4407,44.3172,42408783.0],["2019-04-01",44.3172,46.031,44.3171501159668,44.5407,38057788.0],["2019-04-02",44.5407,44.7168,43.7617,44.2223,28678530.0],["2019-04-03",44.2223,44.6626,43.9717,44.4255,23970968.0],["2019-04-04",44.4255,44.8794,43.9649,44.8049,25774873.0],["2019-04-08",44.8049,45.0488,42.9826,43.3417,46093510.0],["2019-04-09",43.3417,44.1004,42.4068,43.9107,37123289.0],["2019-04-10",43.9107,45.4078,43.362,44.5272,46959909.0],["2019-04-11",44.5272,45.0488,43.2197,43.3417,36031210.0],["2019-04-12",43.3417,44.1139,43.0368,43.7752,22628172.0],["2019-04-15",43.7752,44.6965,42.7659,42.9149,28449308.0],["2019-04-16",42.9149,43.9378,42.7116,43.9378,23628314.0],["2019-04-17",43.9378,44.3713,43.4975,43.7142,22122930.0],["2019-04-18",43.7142,43.8633,43.1994,43.4433,14657646.0],["2019-04-19",43.4433,44.0868,43.2062,43.66,18330539.0],["2019-04-22",43.66,43.6600456237793,42.0478,42.0952,38747761.0],["2019-04-23",42.0952,43.0504,42.0071,42.5694,27414871.0],["2019-04-24",42.5694,43.1452,42.3391,42.5762,21175513.0],["2019-04-25",42.5762,43.9446,42.576171875,43.2875,38126380.0],["2019-04-26",43.2875,43.28746795654297,41.7294,42.2239,29263943.0],["2019-05-06",42.2239,44.0326,42.223907470703125,43.4907,50116799.0],["2019-05-07",43.4907,46.3901,43.490692138671875,44.8049,61089420.0],["2019-05-08",44.8049,44.804901123046875,43.3552,43.511,33861719.0],["2019-05-09",43.511,43.8633,42.0004,42.3391,30501463.0],["2019-05-10",42.3391,43.5584,41.5668,43.4365,31647479.0],["2019-05-13",43.4365,43.8701,42.4813,43.4704,19838282.0],["2019-05-14",43.4704,44.4797,42.6778,42.6981,33786318.0],["2019-05-15",42.6981,44.3104,42.69810104370117,44.3104,43253233.0],["2019-05-16",44.3104,44.31038284301758,43.1655,43.5449,40934800.0],["2019-05-17",43.5449,43.544891357421875,42.4068,42.5152,42501371.0],["2019-05-20",42.5152,42.9962,40.4152,40.8149,45944023.0],["2019-05-21",40.8149,41.6955,40.81486511230469,41.1942,27708213.0],["2019-05-22",41.1942,41.7294,40.7133,41.3636,22685934.0],["2019-05-23",41.3636,41.363582611083984,40.361,40.3813,23201988.0],["2019-05-24",40.3813,41.1197,40.381309509277344,40.6929,16449454.0],["2019-05-27",40.6929,41.7294,39.9681,41.4584,25694385.0],["2019-05-28",41.4584,42.461,41.4449,42.3526,35264141.0],["2019-05-29",42.3526,42.3865,41.7226,41.9394,15391044.0],["2019-05-30",41.9394,41.9936,41.201,41.9394,15992890.0],["2019-05-31",41.9394,43.2739,41.939388275146484,42.1087,25985819.0],["2019-06-03",42.1087,43.0165,42.10874557495117,42.8268,28297458.0],["2019-06-04",42.8268,43.1384,41.6616,42.0207,23394562.0],["2019-06-05",42.0207,42.2442,39.8936,39.9681,52018077.0],["2019-06-06",39.9681,40.2323,38.7352,39.2771,35248690.0],["2019-06-10",39.2771,40.2187,38.8707,39.7174,23758220.0],["2019-06-11",39.7174,40.8691,39.717437744140625,40.7268,34075713.0],["2019-06-12",40.7268,41.2078,40.0358,40.8826,22794059.0],["2019-06-13",40.8826,41.831,40.6455,41.5262,22027652.0],["2019-06-14",41.5262,42.3255,41.3229,41.5126,25299102.0],["2019-06-17",41.5126,42.3255,41.51260757446289,41.7294,19955348.0],["2019-06-18",41.7294,42.5626,41.72938919067383,42.4,20300397.0],["2019-06-19",42.4,44.1072,42.400047302246094,43.6126,39527988.0],["2019-06-20",43.6126,44.7101,43.3755,44.3781,38130353.0],["2019-06-21",44.3781,45.1368,44.263,44.6423,27754953.0],["2019-06-24",44.6423,45.3536,44.4255,44.7507,22717972.0],["2019-06-25",44.7507,45.4959,44.0936,44.7304,22873917.0],["2019-06-26",44.7304,45.3739,44.5068,45.0488,18781031.0],["2019-06-27",45.0488,45.7804,44.9404,45.3197,21040696.0],["2019-06-28",45.3197,45.319740295410156,43.8633,44.7101,27256430.0],["2019-07-01",44.7101,46.4917,44.71006393432617,46.2207,32018101.0],["2019-07-02",46.2207,47.7382,45.9972,47.562,42665964.0],["2019-07-03",47.562,47.56201934814453,46.0785,46.3156,31595559.0],["2019-07-04",46.3156,46.4036,44.5068,44.7846,38214135.0],["2019-07-05",44.7846,45.9972,44.784576416015625,45.6585,24101788.0],["2019-07-08",45.6585,45.9159,44.7101,45.0488,21301021.0],["2019-07-09",45.0488,45.6585,44.893,45.0352,14610146.0],["2019-07-10",45.0352,46.2885,45.035221099853516,45.6652,20637267.0],["2019-07-11",45.6652,46.031,44.981,45.1572,16548013.0],["2019-07-12",45.1572,45.6517,44.7778,45.0149,16337505.0],["2019-07-15",45.0149,45.882,44.4052,45.6449,26245582.0],["2019-07-16",45.6449,45.7262,44.7439,44.7507,17576706.0],["2019-07-17",44.7507,45.2655,44.2223,44.8726,13563047.0],["2019-07-18",44.8726,45.0014,44.473,44.7236,12828156.0],["2019-07-19",44.7236,45.401,44.6084,44.7236,21218251.0],["2019-07-22",44.7236,45.401,44.2697,45.0759,17409176.0],["2019-07-23",45.0759,45.2588,44.5746,44.7439,13734118.0],["2019-07-24",44.7439,45.3333,44.74393081665039,45.1165,15567492.0],["2019-07-25",45.1165,45.3807,44.981,45.1978,13421210.0],["2019-07-26",45.1978,45.4959,45.0149,45.2655,17343180.0],["2019-07-29",45.2655,45.6923,44.8455,45.1504,15062806.0],["2019-07-30",45.1504,45.5568,45.1368,45.3604,14450489.0],["2019-07-31",45.3604,45.3807,44.4865,45.3468,21095051.0],["2019-08-01",45.3468,45.6178,45.0352,45.2046,15047899.0],["2019-08-02",45.2046,45.20458221435547,44.1613,44.7372,19850280.0],["2019-08-05",44.7372,44.73715591430664,43.2942,43.423,28232140.0],["2019-08-06",43.423,44.3172,41.8987,43.8565,26442650.0],["2019-08-07",43.8565,44.6965,43.8294,44.3713,20001813.0],["2019-08-08",44.3713,45.252,44.37134552001953,45.1572,17555437.0],["2019-08-09",45.1572,45.9362,45.15715408325195,45.3062,23640416.0],["2019-08-12",45.3062,45.6043,45.1504,45.5568,16137116.0],["2019-08-13",45.5568,45.821,45.3197,45.4281,16939700.0],["2019-08-14",45.4281,47.0133,45.42812728881836,46.5323,34975807.0],["2019-08-15",46.5323,46.9456,46.0649,46.7423,31007759.0],["2019-08-16",46.7423,47.2165,46.2885,46.8236,24478156.0],["2019-08-19",46.8236,48.8762,46.82362747192383,48.734,35615174.0],["2019-08-20",48.734,49.0795,48.1649,48.7475,18596325.0],["2019-08-21",48.7475,48.9778,48.0701,48.5782,15836921.0],["2019-08-22",48.5782,49.4453,48.2327,48.5917,18033180.0],["2019-08-23",48.5917,52.7037,48.591705322265625,51.8908,50812410.0],["2019-08-26",51.8908,51.8975,50.9221,51.1795,36857096.0],["2019-08-27",51.1795,52.6901,51.179473876953125,51.3488,42473262.0],["2019-08-28",51.3488,52.724,51.1524,52.243,31554698.0],["2019-08-29",52.243,52.9069,51.2811,52.1211,26981680.0],["2019-08-30",52.1211,54.5734,52.121089935302734,54.2279,41442854.0],["2019-09-02",54.2279,54.6547,53.4014,53.9298,31819163.0],["2019-09-03",53.9298,54.045,52.8392,53.1779,33948560.0],["2019-09-04",53.1779,53.8485,52.3717,53.0288,26088161.0],["2019-09-05",53.0288,53.4895,52.8392,53.1643,25526676.0],["2019-09-06",53.1643,54.3159,52.7037,54.2685,29117600.0],["2019-09-09",54.2685,54.3498,53.0627,53.6859,25961101.0],["2019-09-10",53.6859,55.0408,53.6182,54.5801,28126385.0],["2019-09-11",54.5801,54.58014678955078,52.365,52.9001,34160955.0],["2019-09-12",52.9001,53.4827,52.5546,53.2456,17811822.0],["2019-09-16",53.2456,54.5124,53.1779,54.0314,21384159.0],["2019-09-17",54.0314,54.4514,53.3947,53.5369,16298475.0],["2019-09-18",53.5369,54.2618,53.2998,54.0653,22780779.0],["2019-09-19",54.0653,55.1221,53.835,54.2888,24534681.0],["2019-09-20",54.2888,56.5244,54.194,55.2102,37700352.0],["2019-09-23",55.2102,55.576,54.5869,54.9392,24085012.0],["2019-09-24",54.9392,56.4837,54.7021,55.8876,31317366.0],["2019-09-25",55.8876,56.7547,55.2643,56.1111,24394667.0],["2019-09-26",56.1111,56.7886,54.9121,55.0814,21576985.0],["2019-09-27",55.0814,55.5489,54.6411,54.9053,18008085.0],["2019-09-30",54.9053,55.8198,54.5666,54.6547,17766990.0],["2019-10-08",54.6547,55.3118,54.2753,54.4311,23470574.0],["2019-10-09",54.4311,54.4379,52.5479,53.3066,32245583.0],["2019-10-10",53.3066,56.4769,53.306583404541016,56.2263,37954009.0],["2019-10-11",56.2263,57.1069,55.9689,56.4905,21869496.0],["2019-10-14",56.4905,57.5134,56.0095,56.6056,27852903.0],["2019-10-15",56.6056,58.2247,56.605648040771484,57.7505,22315085.0],["2019-10-16",57.7505,58.4889,57.0731,58.2382,20669081.0],["2019-10-17",58.2382,58.8411,57.3102,58.1231,18219690.0],["2019-10-18",58.1231,58.1773,56.6734,57.0866,22473050.0],["2019-10-21",57.0866,57.3779,55.4134,55.9621,28677412.0],["2019-10-22",55.9621,56.7818,55.9079,56.6937,14627377.0],["2019-10-23",56.6937,57.1882,55.9282,56.0773,16553908.0],["2019-10-24",56.0773,56.5514,55.3118,56.0298,17449727.0],["2019-10-25",56.0298,59.3221,56.02983093261719,59.3018,60386999.0],["2019-10-28",59.3018,61.7473,59.0782,61.6999,36271611.0],["2019-10-29",61.6999,62.0251,61.097,61.4831,20156070.0],["2019-10-30",61.4831,62.1538,60.6634,61.0902,20699192.0],["2019-10-31",61.0902,62.7702,60.887,61.5644,24369786.0],["2019-11-01",61.5644,62.661834716796875,61.2731,62.6618,25250060.0],["2019-11-04",62.6618,63.0005,62.0183,62.4586,24715431.0],["2019-11-05",62.4586,62.45860290527344,61.2934,61.8489,25411705.0],["2019-11-06",61.8489,62.2554,61.307,61.7744,18343163.0],["2019-11-07",61.7744,62.2351,61.246,61.3612,21815501.0],["2019-11-08",61.3612,62.9463,61.361175537109375,61.8489,23440474.0],["2019-11-11",61.8489,61.848915100097656,59.6134,60.2095,37584542.0],["2019-11-12",60.2095,60.9073,59.6744,60.7447,22919892.0],["2019-11-13",60.7447,62.3231,59.8573,61.9099,30218991.0],["2019-11-14",61.9099,64.3486,61.909881591796875,63.9015,36186721.0],["2019-11-15",63.9015,64.1183,62.7905,62.7973,20463435.0],["2019-11-18",62.7973,63.5764,62.5263,62.9328,15625513.0],["2019-11-19",62.9328,64.7822,62.7973,64.7822,28840792.0],["2019-11-20",64.7822,65.3512,64.0235,64.3554,22020454.0],["2019-11-21",64.3554,64.3554,62.1876,62.7296,34471108.0],["2019-11-22",62.7296,63.4409,59.6337,60.2773,47911809.0],["2019-11-25",60.2773,60.6228,58.6515,59.6947,32574134.0],["2019-11-26",59.6947,61.036,59.694705963134766,60.2231,29491102.0],["2019-11-27",60.2231,61.1376,59.7353,60.7312,17471851.0],["2019-11-28",60.7312,61.0631,60.1486,60.7515,13614278.0],["2019-11-29",60.7515,60.75149154663086,56.714,58.1908,63188082.0],["2019-12-02",58.1908,58.19082260131836,56.2534,56.7208,38845772.0],["2019-12-03",56.7208,57.4321,55.2034,57.2763,42497903.0],["2019-12-04",57.2763,58.4211,56.7479,58.0215,29622062.0],["2019-12-05",58.0215,59.1257,58.02146530151367,58.1976,23964801.0],["2019-12-06",58.1976,59.024,58.0215,59.0037,18657113.0],["2019-12-09",59.0037,59.207,56.2127,56.6463,48758065.0],["2019-12-10",56.6463,57.3102,56.145,57.2424,27518454.0],["2019-12-11",57.2424,57.8521,56.9782,57.5811,18022763.0],["2019-12-12",57.5811,58.1502,57.1069,57.6489,18158304.0],["2019-12-13",57.6489,58.936,57.64887619018555,58.8344,30423679.0],["2019-12-16",58.8344,58.834373474121094,57.3779,57.7505,34486600.0],["2019-12-17",57.7505,58.6311,56.9444,58.2857,31401133.0],["2019-12-18",58.2857,58.28565979003906,57.1273,57.4118,33456104.0],["2019-12-19",57.4118,57.6895,57.0392,57.4863,18492445.0],["2019-12-20",57.4863,57.7505,57.1069,57.5134,16609249.0],["2019-12-23",57.5134,58.2044,57.2085,57.7369,25061963.0],["2019-12-24",57.7369,57.8724,57.2221,57.2424,14152744.0],["2019-12-25",57.2424,57.24241638183594,55.5489,56.4837,24572894.0],["2019-12-26",56.4837,57.3915,56.483707427978516,57.1611,13453053.0],["2019-12-27",57.1611,57.6353,56.9037,57.1611,20550875.0],["2019-12-30",57.1611,57.974,56.3889,57.9198,26041919.0],["2019-12-31",57.9198,59.7353,57.764,59.2882,31794212.0],["2020-01-02",59.2882,59.6812,58.8344,59.3966,30356627.0],["2020-01-03",59.3966,59.7489,58.0553,58.2247,31417601.0],["2020-01-06",58.2247,58.224693298339844,56.5989,56.9647,42818168.0],["2020-01-07",56.9647,57.8724,56.6869,57.4931,27274921.0],["2020-01-08",57.4931,57.493072509765625,57.364356994628906,57.3644,17718006.0],["2020-01-09",57.3644,59.0715,57.364356994628906,58.8547,37464756.0],["2020-01-10",58.8547,59.9521,58.85469436645508,59.2747,33489597.0],["2020-01-13",59.2747,59.50502395629883,59.27470016479492,59.505,30965333.0],["2020-01-14",59.505,59.50502395629883,58.604,58.604,30914098.0],["2020-01-15",58.604,59.5795,58.2992,58.8886,23754365.0],["2020-01-16",58.8886,59.4441,57.9876,58.5566,29825847.0],["2020-01-17",58.5566,61.4289,58.55663299560547,61.4154,75778728.0],["2020-01-20",61.4154,63.3257,60.345,61.036,42267906.0],["2020-01-21",61.036,62.3163,60.8734,61.2189,28729352.0],["2020-01-22",61.2189,61.7676,60.6363,61.1918,23365784.0],["2020-01-23",61.1918,61.3747,59.0715,59.6066,34130239.0],["2020-02-03",59.6066,59.60663986206055,54.465,57.8927,59100491.0],["2020-02-04",57.8927,59.6676,56.5379,58.7666,46703642.0],["2020-02-05",58.7666,60.2705,58.455,60.2299,42733192.0],["2020-02-06",60.2299,61.9167,59.8099,61.0292,44398771.0],["2020-02-07",61.0292,61.3747,59.505,60.7312,32353420.0],["2020-02-10",60.7312,60.731163024902344,59.1392,59.9521,23829727.0],["2020-02-11",59.9521,61.5712,59.952125549316406,61.0699,33002988.0],["2020-02-12",61.0699,62.97344207763672,61.06987380981445,62.9734,35946787.0],["2020-02-13",62.9734,63.4341,61.8218,61.9505,26671148.0],["2020-02-14",61.9505,62.628,61.6525,62.0183,21614868.0],["2020-02-17",62.0183,62.8583,61.6796,62.5805,23410067.0],["2020-02-18",62.5805,63.3731,61.1308,61.3747,32766503.0],["2020-02-19",61.3747,61.5779,60.555,60.7515,24265916.0],["2020-02-20",60.7515,61.6999,60.4602,61.5102,23079676.0],["2020-02-21",61.5102,61.51020431518555,60.887,61.1037,27841993.0],["2020-02-24",61.1037,61.1037483215332,59.3086,59.8708,40249088.0],["2020-02-25",59.8708,60.9615,59.0715,59.8234,33385465.0],["2020-02-26",59.8234,59.82341384887695,58.5973,58.7192,33117891.0],["2020-02-27",58.7192,59.6134,58.4618,59.0782,27363137.0],["2020-02-28",59.0782,59.078243255615234,56.6734,56.9647,38821936.0],["2020-03-02",56.9647,58.5363,56.3076,57.7166,38864393.0],["2020-03-03",57.7166,60.4602,57.71662139892578,59.8437,42109918.0],["2020-03-04",59.8437,59.8437385559082,58.5295,59.4779,21676464.0],["2020-03-05",59.4779,62.6618,59.47792053222656,62.1199,63637279.0],["2020-03-06",62.1199,63.5425,62.1198844909668,62.4925,45011895.0],["2020-03-09",62.4925,62.492469787597656,60.1486,60.2163,47261057.0],["2020-03-10",60.2163,62.0521,59.715,61.3747,37849633.0],["2020-03-11",61.3747,62.1809,60.1621,60.3112,23054749.0],["2020-03-12",60.3112,60.31116485595703,58.2586,58.516,36111533.0],["2020-03-13",58.516,58.51598358154297,55.5489,57.3779,50352667.0],["2020-03-16",57.3779,58.0553,55.244,55.5827,41751496.0],["2020-03-17",55.5827,56.8766,53.5708,54.9324,39302596.0],["2020-03-18",54.9324,57.0798,54.3905,54.6005,40881147.0],["2020-03-19",54.6005,55.4134,52.2837,53.5166,46412766.0],["2020-03-20",53.5166,54.8647,53.2863,54.3024,35831842.0],["2020-03-23",54.3024,56.5582,53.7266,55.7521,59789908.0],["2020-03-24",55.7521,58.2586,55.75209045410156,58.0282,45936790.0],["2020-03-25",58.0282,60.9547,58.028236389160156,60.2705,45856291.0],["2020-03-26",60.2705,61.9844,59.8166,61.1579,45749312.0],["2020-03-27",61.1579,63.1699,61.0225,61.5712,40996596.0],["2020-03-30",61.5712,62.628,60.0741,61.4425,36985887.0],["2020-03-31",61.4425,62.445,60.9683,62.3434,37878433.0],["2020-04-01",62.3434,62.34343719482422,60.4263,60.9683,27798477.0],["2020-04-02",60.9683,62.3163,60.7108,62.2215,26119972.0],["2020-04-03",62.2215,64.3554,62.0047,63.4951,42062895.0],["2020-04-07",63.4951,65.0193,63.3934,64.6941,34226500.0],["2020-04-08",64.6941,65.3715,63.8338,64.2064,23212595.0],["2020-04-09",64.2064,66.2522,63.9828,65.568,25499615.0],["2020-04-10",65.568,67.5257,64.9651,65.1751,24634984.0],["2020-04-13",65.1751,65.9609,64.5451,65.4867,13439412.0],["2020-04-14",65.4867,66.7535,65.087,66.7196,27857531.0],["2020-04-15",66.7196,67.4377,65.629,66.0015,20831482.0],["2020-04-16",66.0015,66.3335,64.7077,65.988,20137371.0],["2020-04-17",65.988,66.5232,65.2767,65.4393,21239344.0],["2020-04-20",65.4393,66.049,65.0396,65.507,18510033.0],["2020-04-21",65.507,65.7238,63.8473,64.5586,26381265.0],["2020-04-22",64.5586,66.049,63.7525,66.049,25552870.0],["2020-04-23",66.049,66.9093,64.3554,65.0667,27902270.0],["2020-04-24",65.0667,65.06668853759766,64.0167,64.5451,15625009.0],["2020-04-27",64.5451,65.9135,63.8744,65.2699,26475808.0],["2020-04-28",65.2699,65.7102,64.3893,65.0667,31866017.0],["2020-04-29",65.0667,65.06668853759766,62.086,63.2647,34708294.0],["2020-04-30",63.2647,64.0844,62.6212,63.0005,28295634.0],["2020-05-06",63.0005,65.31733703613281,62.3909,65.3173,37441977.0],["2020-05-07",65.3173,65.9338,64.7618,65.4393,17940384.0],["2020-05-08",65.4393,66.8551,65.3241,65.7441,24094203.0],["2020-05-11",65.7441,65.7441177368164,63.2647,63.4612,47432122.0],["2020-05-12",63.4612,64.7144,63.3528,64.6535,26331304.0],["2020-05-13",64.6535,65.7103,63.7457,64.8296,32388492.0],["2020-05-14",64.8296,66.3877,64.1522,65.8457,32056817.0],["2020-05-15",65.8457,66.4893,64.0234,64.2402,36527126.0],["2020-05-18",64.2402,66.5231,63.7457,65.8457,43367502.0],["2020-05-19",65.8457,67.7222,65.8457260131836,66.347,26690166.0],["2020-05-20",66.347,67.7222,65.8119,66.3199,27827363.0],["2020-05-21",66.3199,68.4199,66.31993103027344,67.5664,38980628.0],["2020-05-22",67.5664,67.6612,64.6128,64.9515,40964810.0],["2020-05-25",64.9515,66.5989,64.95153045654297,65.9633,23924206.0],["2020-05-26",65.9633,66.7374,65.4011,66.4115,25364520.0],["2020-05-27",66.4115,66.41148376464844,63.8936,65.0833,37373054.0],["2020-05-28",65.0833,65.1321,63.0135,63.9669,27830020.0],["2020-05-29",63.9669,64.6595,63.3965,64.1299,19428027.0],["2020-06-01",64.1299,65.8411,64.12986755371094,65.3685,31378082.0],["2020-06-02",65.3685,65.6781,64.8062,65.5151,21131182.0],["2020-06-03",65.5151,65.8329,65.1077,65.3277,25144525.0],["2020-06-04",65.3277,66.2159,65.1159,66.167,25175750.0],["2020-06-05",66.167,67.0797,65.5314,67.0634,22294717.0],["2020-06-08",67.0634,67.3812,64.9284,65.4336,39645958.0],["2020-06-09",65.4336,67.6338,65.4336,67.6093,42323982.0],["2020-06-10",67.6093,69.6709,67.2589,68.8887,38294984.0],["2020-06-11",68.8887,69.5569,68.1064,68.8235,26541434.0],["2020-06-12",68.8235,69.9561,67.7234,69.948,28075012.0],["2020-06-15",69.948,70.5673,68.5138,68.6442,30573825.0],["2020-06-16",68.6442,71.3903,68.64421844482422,71.0073,32914338.0],["2020-06-17",71.0073,73.3786,71.00733184814453,73.0526,39752881.0],["2020-06-18",73.0526,73.3052,71.3659,72.7674,25785168.0],["2020-06-19",72.7674,76.0432,72.7674,75.7661,40138203.0],["2020-06-22",75.7661,77.7463,75.1305,75.9699,35133337.0],["2020-06-23",75.9699,77.0047378540039,74.9676,77.0047,30543672.0],["2020-06-24",77.0047,77.0047378540039,74.992,75.7417,37309509.0],["2020-06-29",75.7417,76.141,74.4786,75.155,32556684.0],["2020-06-30",75.155,76.2714,74.7639,75.212,30920259.0],["2020-07-01",75.212,75.4239,72.7756,74.1935,50481655.0],["2020-07-02",74.1935,74.7639,73.3378,74.3157,41432545.0],["2020-07-03",74.3157,74.9676,73.7453,74.8698,35892898.0],["2020-07-06",74.8698,76.1084,74.2749,75.8884,59583373.0],["2020-07-07",75.8884,80.036,75.7417,79.2782,56993306.0],["2020-07-08",79.2782,81.2909,78.2759,79.0908,43045249.0],["2020-07-09",79.0908,80.8509,78.7241,80.2723,33920956.0],["2020-07-10",80.2723,81.8206,79.8975,80.9568,35277130.0],["2020-07-13",80.9568,82.2036,80.7124,81.3398,38845809.0],["2020-07-14",81.3398,81.33980560302734,79.0419,80.2072,39871552.0],["2020-07-15",80.2072,85.5608,80.2071533203125,83.9229,57467941.0],["2020-07-16",83.9229,84.8763,78.4389,78.5122,57068935.0],["2020-07-17",78.5122,79.759,77.4122,78.4959,43995782.0],["2020-07-20",78.4959,79.5145,76.7766,78.6263,30763365.0],["2020-07-21",78.6263,81.4702,78.6182,80.9161,38902628.0],["2020-07-22",80.9161,82.3502,79.4249,80.9731,36153130.0],["2020-07-23",80.9731,82.2036,79.8568,80.9731,41466762.0],["2020-07-24",80.9731,80.9731216430664,76.5973,77.2411,53299224.0],["2020-07-27",77.2411,79.0093,76.9966,77.73,29979493.0],["2020-07-28",77.73,78.3982,76.7603,77.0862,34224288.0],["2020-07-29",77.0862,78.5367,76.5973,78.1048,31924407.0],["2020-07-30",78.1048,78.4633,77.0944,77.3877,32759574.0],["2020-07-31",77.3877,77.8033,74.8372,76.907,67204100.0],["2020-08-03",76.907,76.9069595336914,74.5601,75.9454,76797411.0],["2020-08-04",75.9454,78.0804,75.94540405273438,76.581,48886208.0],["2020-08-05",76.581,76.6869,75.2854,75.6113,45973795.0],["2020-08-06",75.6113,76.0188,73.7534,74.1527,57299644.0],["2020-08-07",74.1527,74.9431,72.9467,74.3157,39585951.0],["2020-08-10",74.3157,74.6335,73.1178,73.9816,34552737.0],["2020-08-11",73.9816,75.8802,73.98158264160156,74.7883,42101128.0],["2020-08-12",74.7883,75.1061,72.523,73.346,42400647.0],["2020-08-13",73.346,74.0957,72.36,72.4252,31662974.0],["2020-08-14",72.4252,73.1749,71.6837,72.9304,29085006.0],["2020-08-17",72.9304,74.552,72.6697,74.0712,41241214.0],["2020-08-18",74.0712,77.1351,74.07122039794922,76.1084,53914881.0],["2020-08-19",76.1084,77.2981,75.3913,75.5624,39324471.0],["2020-08-20",75.5624,76.0595,74.3157,74.7231,24373701.0],["2020-08-21",74.7231,76.3121,73.9897,74.8046,24680268.0],["2020-08-24",74.8046,75.7824,74.6824,75.3098,21291998.0],["2020-08-25",75.3098,77.127,75.30979919433594,76.5891,29975067.0],["2020-08-26",76.5891,78.1781,76.3529,77.0699,32246755.0],["2020-08-27",77.0699,77.2492,75.4483,76.6869,25571953.0],["2020-08-28",76.6869,77.8196,75.7091,77.73,33785772.0],["2020-08-31",77.73,78.6752,77.1759,77.3062,32758345.0],["2020-09-01",77.3062,77.8603,76.0595,76.5891,25160320.0],["2020-09-02",76.5891,77.4122,75.4646,77.1677,32808871.0],["2020-09-03",77.1677,78.1292,76.4995,77.4122,23628975.0],["2020-09-04",77.4122,77.41216278076172,75.2691,76.198,30535742.0],["2020-09-07",76.198,76.4262,74.5601,74.6416,28075869.0],["2020-09-08",74.6416,75.6928,74.3157,75.2365,24621100.0],["2020-09-09",75.2365,75.2364730834961,73.0608,73.5823,25296343.0],["2020-09-10",73.5823,74.935,73.5822982788086,73.9408,19517811.0],["2020-09-11",73.9408,75.1794,73.0119,74.8128,22006780.0],["2020-09-14",74.8128,75.2772,74.4135,74.446,18578900.0],["2020-09-15",74.446,74.446044921875,73.3541,74.2342,17865757.0],["2020-09-16",74.2342,74.8861,73.0119,73.126,23420553.0],["2020-09-17",73.126,73.1259765625,70.0784,70.3147,50765414.0],["2020-09-18",70.3147,72.5067,70.2577,72.5067,35726072.0],["2020-09-21",72.5067,72.8978,71.5044,72.1155,20195775.0],["2020-09-22",72.1155,73.4193,71.7,72.7674,24592856.0],["2020-09-23",72.7674,73.7453,72.4008,73.2075,18623373.0],["2020-09-24",73.2075,73.20747375488281,71.1377,71.594,20763280.0],["2020-09-25",71.594,72.2133,71.1785,72.0748,16933530.0],["2020-09-28",72.0748,72.9874,71.7978,72.1807,17482189.0],["2020-09-29",72.1807,73.6638,72.18073272705078,73.2482,21337735.0],["2020-09-30",73.2482,74.9513,72.9304,73.1912,28117914.0],["2020-10-09",73.1912,75.3261,73.19115447998047,74.9268,23491282.0],["2020-10-12",74.9268,76.8418,74.92684173583984,76.7603,29522422.0],["2020-10-13",76.7603,77.1351,75.8721,76.3529,22435629.0],["2020-10-14",76.3529,76.6543,75.5869,75.7824,25308040.0],["2020-10-15",75.7824,76.3121,75.4239,75.9128,21364174.0],["2020-10-16",75.9128,76.7603,75.0653,75.8639,21180260.0],["2020-10-19",75.8639,76.4506,74.2423,74.5764,24859120.0],["2020-10-20",74.5764,74.576416015625,73.0608,74.1609,26756005.0],["2020-10-21",74.1609,74.3157,72.5311,72.9956,34600315.0],["2020-10-22",72.9956,72.99560546875,72.1155,72.9793,19383498.0],["2020-10-23",72.9793,73.2238,71.7733,71.8304,17509482.0],["2020-10-26",71.8304,72.963,71.3822,72.6697,15051823.0],["2020-10-27",72.6697,73.1341,71.9607,72.7104,18289144.0],["2020-10-28",72.7104,74.9676,72.1237,74.446,31231682.0],["2020-10-29",74.446,74.9676,73.1749,74.1853,28622617.0],["2020-10-30",74.1853,74.4705,71.977,72.3926,36418923.0],["2020-11-02",72.3926,72.9304,71.5451,72.7104,25696380.0],["2020-11-03",72.7104,73.6882,72.5311,73.4601,23555967.0],["2020-11-04",73.4601,73.7453,72.9956,73.4764,16767064.0],["2020-11-05",73.4764,75.1305,73.47637176513672,74.3157,21708708.0],["2020-11-06",74.3157,74.7965,71.7081,72.4333,38371428.0],["2020-11-09",72.4333,73.2889,72.2052,72.8245,37782387.0],["2020-11-10",72.8245,73.2075,71.4392,71.6674,36049554.0],["2020-11-11",71.6674,71.6674,69.9969,70.2169,42125222.0],["2020-11-12",70.2169,71.0318,70.21691131591797,70.5266,23419452.0],["2020-11-13",70.5266,70.6814,69.4102,69.671,35330457.0],["2020-11-16",69.671,70.3636,69.2146,69.7769,24462910.0],["2020-11-17",69.7769,69.9399,69.182,69.6954,25883533.0],["2020-11-18",69.6954,71.1214,69.69540405273438,70.5755,28882610.0],["2020-11-19",70.5755,71.3822,70.4858,71.1377,21620235.0],["2020-11-20",71.1377,71.4474,70.6243,70.8199,20596123.0],["2020-11-23",70.8199,70.8932,69.2635,70.1762,39460615.0],["2020-11-24",70.1762,71.0644,69.6954,71.0318,28605308.0],["2020-11-25",71.0318,71.1622,69.9969,70.1843,24028510.0],["2020-11-26",70.1843,70.8606,69.3368,70.0784,18728599.0],["2020-11-27",70.0784,70.8851,69.288,70.8525,19456596.0],["2020-11-30",70.8525,71.3007,70.0702,70.0702,29032136.0],["2020-12-01",70.0702,71.6103,70.07022094726562,71.3903,29442392.0],["2020-12-02",71.3903,71.6103,70.8688,71.3251,19159558.0],["2020-12-03",71.3251,73.4193,71.32512664794922,73.3297,38614695.0],["2020-12-04",73.3297,74.5601,72.9304,74.4135,36215656.0],["2020-12-07",74.4135,74.7883,72.7756,73.2401,28789410.0],["2020-12-08",73.2401,73.9816,73.0934,73.3949,17473584.0],["2020-12-09",73.3949,73.8675,71.814,71.9037,26862631.0],["2020-12-10",71.9037,73.0934,71.3659,72.523,20682171.0],["2020-12-11",72.523,74.0142,72.197,72.9304,31081448.0],["2020-12-14",72.9304,73.6556,71.7326,73.4275,21462914.0],["2020-12-15",73.4275,79.2782,73.42747497558594,79.0582,92585424.0],["2020-12-16",79.0582,79.759,77.8848,79.05,49275020.0],["2020-12-17",79.05,86.9542,79.05004119873047,85.7075,108465051.0],["2020-12-18",85.7075,87.5572,85.0882,86.0986,55658478.0],["2020-12-21",86.0986,88.478,85.463,87.8913,44368292.0],["2020-12-22",87.8913,88.804,86.3757,86.5387,34180377.0],["2020-12-23",86.5387,88.1276,85.846,86.3757,35875950.0],["2020-12-24",86.3757,90.5396,86.37567901611328,88.6573,34000124.0],["2020-12-25",88.6573,94.9318,88.4128,93.7176,38919645.0],["2020-12-28",93.7176,94.891,89.6351,90.45,47320857.0],["2020-12-29",90.45,91.7782,86.5875,88.2336,45357040.0],["2020-12-30",88.2336,92.3975,88.23356628417969,91.8353,43460546.0],["2020-12-31",91.8353,91.83528137207031,89.6433,90.8248,33788262.0],["2021-01-04",90.8248,92.642,90.45,90.613,43610718.0],["2021-01-05",90.613,95.0621,90.6048,92.2672,50115354.0],["2021-01-06",92.2672,94.4184,91.2649,92.6664,34044020.0],["2021-01-07",92.6664,93.7095,91.1019,93.7095,39513126.0],["2021-01-08",93.7095,95.2332,91.3871,92.259,36921126.0],["2021-01-11",92.259,93.0168,89.6351,90.6945,32641365.0],["2021-01-12",90.6945,93.3183,89.6351,92.9761,34366549.0],["2021-01-13",92.9761,93.2939,90.9552,91.7293,28526287.0],["2021-01-14",91.7293,92.0227,88.4943,89.7818,36049940.0],["2021-01-15",89.7818,90.8574,88.0135,89.4966,29648517.0],["2021-01-18",89.4966,89.9122,87.5083,87.8669,28215835.0],["2021-01-19",87.8669,88.4129,84.9741,85.5201,41777072.0],["2021-01-20",85.5201,87.6224,85.52008819580078,86.3512,36603272.0],["2021-01-21",86.3512,88.6573,85.8705,88.1276,45952146.0],["2021-01-22",88.1276,92.0797,87.2802,91.7538,49356958.0],["2021-01-25",91.7538,92.5931,89.2277,90.8167,46553338.0],["2021-01-26",90.8167,90.81669616699219,86.9868,87.1905,40771320.0],["2021-01-27",87.1905,88.1521,85.9682,86.8809,27632454.0],["2021-01-28",86.8809,87.9973,84.2407,85.2838,33928497.0],["2021-01-29",85.2838,85.6586,82.3095,84.5504,39273063.0],["2021-02-01",84.5504,84.8193,82.3014,83.5644,30091930.0],["2021-02-02",83.5644,87.1905,83.157,86.3757,37433553.0],["2021-02-03",86.3757,87.1498,85.1697,85.5608,25888282.0],["2021-02-04",85.5608,85.5608139038086,82.7169,83.7681,34257853.0],["2021-02-05",83.7681,88.2417,83.5236,87.435,45685408.0],["2021-02-08",87.435,89.1055,86.2535,86.6038,44816149.0],["2021-02-09",86.6038,90.3033,86.2127,89.4233,40961473.0],["2021-02-10",89.4233,90.2463,87.2883,88.9833,41237428.0],["2021-02-18",88.9833,90.776,85.1534,85.4793,54049876.0],["2021-02-19",85.4793,86.1964,83.7763,85.6912,34387618.0],["2021-02-22",85.6912,86.7016,81.4865,81.4946,54751254.0],["2021-02-23",81.4946,83.0836,80.6716,82.0569,30586636.0],["2021-02-24",82.0569,82.2932,80.3457,81.242,38136795.0],["2021-02-25",81.242,83.3118,80.7939,82.3421,37931662.0],["2021-02-26",82.3421,84.4689,80.6798,82.9532,41995639.0],["2021-03-01",82.9532,83.7681,80.9242,81.7391,36640725.0],["2021-03-02",81.7391,82.1465,79.4493,80.142,36504688.0],["2021-03-03",80.142,82.6925,79.4819,82.5866,31755820.0],["2021-03-04",82.5866,82.5866,80.3375,81.8939,30099748.0],["2021-03-05",81.8939,82.4073,80.256,81.731,27403590.0],["2021-03-08",81.731,82.7495,74.7231,75.0654,55445202.0],["2021-03-09",75.0654,77.1596,72.8408,74.7883,51558741.0],["2021-03-10",74.7883,77.0292,74.78829193115234,76.1084,29056098.0],["2021-03-11",76.1084,77.3144,75.375,76.1736,32701969.0],["2021-03-12",76.1736,77.6566,74.6253,75.1224,27501426.0],["2021-03-15",75.1224,75.12239074707031,72.1726,73.0037,36149289.0],["2021-03-16",73.0037,73.9734,71.7896,72.6778,28850360.0],["2021-03-17",72.6778,73.1423,71.3659,72.2133,30103604.0],["2021-03-18",72.2133,73.7371,71.9526,72.6941,37335301.0],["2021-03-19",72.6941,72.69409942626953,71.0562,71.7489,26940174.0],["2021-03-22",71.7489,73.5742,71.3822,71.7978,30579235.0],["2021-03-23",71.7978,72.0748,70.9014,71.4229,29215851.0],["2021-03-24",71.4229,71.8711,69.8747,70.5021,24136224.0],["2021-03-25",70.5021,71.6022,69.3369,71.0807,26082282.0],["2021-03-26",71.0807,75.0491,71.0806655883789,74.332,45388126.0],["2021-03-29",74.332,74.8861,73.4438,73.7697,29957052.0],["2021-03-30",73.7697,76.3365,73.3378,76.2714,35562685.0],["2021-03-31",76.2714,76.27135467529297,74.1609,75.0409,22566166.0],["2021-04-01",75.0409,77.0047,74.8616,76.4751,23131234.0],["2021-04-02",76.4751,77.2818,74.8698,75.5217,23758212.0],["2021-04-06",75.5217,75.52167510986328,73.8757,74.0712,20374195.0],["2021-04-07",74.0712,74.3972,73.126,73.892,20288577.0],["2021-04-08",73.892,75.6602,73.0934,75.3261,22171368.0],["2021-04-09",75.3261,75.9454,73.7453,74.3157,21586690.0],["2021-04-12",74.3157,74.9513,72.4252,72.9548,25613266.0],["2021-04-13",72.9548,73.5823,71.4311,72.5067,26857066.0],["2021-04-14",72.5067,72.8897,66.9982,69.6872,110698912.0],["2021-04-15",69.6872,69.68724060058594,66.8678,66.9656,71842059.0],["2021-04-16",66.9656,67.1041,64.6269,65.6944,63456758.0],["2021-04-19",65.6944,66.99,64.7818,66.8923,63554127.0],["2021-04-20",66.8923,66.89226531982422,64.7003,65.4418,89088627.0],["2021-04-21",65.4418,67.9271,64.8714,67.7805,82571582.0],["2021-04-22",67.7805,67.78045654296875,66.6559,66.9819,44220433.0],["2021-04-23",66.9819,68.4324,66.8189,67.6338,56236552.0],["2021-04-26",67.6338,68.9131,66.3137,66.4278,65096725.0],["2021-04-27",66.4278,67.7805,65.8818,67.6745,40321408.0],["2021-04-28",67.6745,67.9434,66.7374,67.5197,32597683.0],["2021-04-29",67.5197,67.7153,66.6559,67.1041,38104274.0],["2021-04-30",67.1041,69.508,67.1041259765625,68.5301,61604329.0],["2021-05-06",68.5301,69.508,66.8271,66.9167,50573760.0],["2021-05-07",66.9167,67.1041,65.181,65.181,44526463.0],["2021-05-10",65.181,65.9063,63.5676,65.4581,30379347.0],["2021-05-11",65.4581,68.2857,64.6595,68.2123,46558407.0],["2021-05-12",68.2123,68.3998,67.2263,67.7805,29215500.0],["2021-05-13",67.7805,67.78045654296875,66.11,66.5989,29710921.0],["2021-05-14",66.5989,68.6116,66.3382,68.3101,41685394.0],["2021-05-17",68.3101,70.6081,68.31011962890625,69.5732,42987445.0],["2021-05-18",69.5732,70.3554,68.8887,69.8584,22986198.0],["2021-05-19",69.8584,69.85836791992188,68.8561,69.3043,20057659.0],["2021-05-20",69.3043,69.5406,67.8783,68.2123,41660970.0],["2021-05-21",68.2123,69.4672,66.8189,66.9574,43951944.0],["2021-05-24",66.9574,67.92713928222656,65.9226,67.9271,33532173.0],["2021-05-25",67.9271,70.6162,67.8375,70.2821,55734816.0],["2021-05-26",70.2821,71.2762,69.7769,70.3147,50098611.0],["2021-05-27",70.3147,70.8118,69.3776,70.331,39164100.0],["2021-05-28",70.331,71.154,69.4754,69.9562,38554086.0],["2021-05-31",69.9562,70.388,69.2717,70.3228,31144470.0],["2021-06-01",70.3228,71.3007,69.7524,71.2762,47104591.0],["2021-06-02",71.2762,71.5044,68.1227,68.742,62915845.0],["2021-06-03",68.742,68.74201202392578,67.2753,67.2915,49692405.0],["2021-06-04",67.2915,68.0331,66.5663,67.3486,40173742.0],["2021-06-07",67.3486,67.34858703613281,66.2078,67.1775,30361335.0],["2021-06-08",67.1775,68.7176,67.17745971679688,67.6175,35739501.0],["2021-06-09",67.6175,68.8561,67.61750030517578,68.5709,36949094.0],["2021-06-10",68.5709,73.9634,68.57089233398438,71.5522,61779045.0],["2021-06-11",71.5522,71.9933,69.6899,71.513,44820874.0],["2021-06-15",71.513,72.6794,70.131,70.4544,43843803.0],["2021-06-16",70.4544,70.9641,69.1018,69.4057,28037761.0],["2021-06-17",69.4057,69.8761,68.7686,69.7389,23354801.0],["2021-06-18",69.7389,71.0131,69.4253,70.0232,31060655.0],["2021-06-21",70.0232,70.02316284179688,67.7394,68.1314,45286231.0],["2021-06-22",68.1314,69.092,67.6316,69.0822,43612983.0],["2021-06-23",69.0822,71.0229,69.08220672607422,69.7389,57215569.0],["2021-06-24",69.7389,69.73892211914062,66.524,66.6514,77212794.0],["2021-06-25",66.6514,67.0827,65.6516,66.7102,53724003.0],["2021-06-28",66.7102,67.2395,66.1613,67.2395,41106770.0],["2021-06-29",67.2395,67.4551,66.4652,66.8474,30062702.0],["2021-06-30",66.8474,67.3375,66.5534,66.622,26682514.0],["2021-07-01",66.622,69.3959,66.4063,68.3079,49410176.0],["2021-07-02",68.3079,68.30787658691406,65.5242,65.583,53131555.0],["2021-07-05",65.583,65.5830078125,61.084,61.7015,79501891.0],["2021-07-06",61.7015,61.70154571533203,59.6236,60.8292,65591779.0],["2021-07-07",60.8292,62.2308,60.82919692993164,61.2115,42130978.0],["2021-07-08",61.2115,61.6329,59.9568,60.1529,37669299.0],["2021-07-09",60.1529,61.084,59.6922,60.8684,31713965.0],["2021-07-12",60.8684,63.2208,60.86840057373047,61.8682,59986695.0],["2021-07-13",61.8682,62.1524,60.5351,60.7116,38145468.0],["2021-07-14",60.7116,60.71157455444336,58.8101,58.9179,67679871.0],["2021-07-15",58.9179,59.0943,57.2222,59.0747,64806122.0],["2021-07-16",59.0747,59.0747,57.8299,58.9081,45006736.0],["2021-07-19",58.9081,59.7902,57.8397,59.751,50233330.0],["2021-07-20",59.751,61.927,59.3001,61.927,79808081.0],["2021-07-21",61.927,63.1914,61.4173,61.7309,55457124.0],["2021-07-22",61.7309,61.7309455871582,60.0549,60.0647,47000640.0],["2021-07-23",60.0647,60.6234,59.0355,60.2705,36112011.0],["2021-07-26",60.2705,60.27050018310547,57.428,58.0455,46401001.0],["2021-07-27",58.0455,58.3984,53.0369,53.4191,81094644.0],["2021-07-28",53.4191,55.154,52.537,54.8012,52392023.0],["2021-07-29",54.8012,56.7517,53.5858,54.017,53012507.0],["2021-07-30",54.017,54.017032623291016,51.9489,53.3015,48423569.0],["2021-08-02",53.3015,55.1344,51.2137,54.1543,60414095.0],["2021-08-03",54.1543,56.26161575317383,53.5171,56.2616,54998221.0],["2021-08-04",56.2616,56.6243,54.6933,55.2128,47326782.0],["2021-08-05",55.2128,56.34,54.3895,54.6933,38578877.0],["2021-08-06",54.6933,54.69334030151367,53.2035,53.7132,34743825.0],["2021-08-09",53.7132,56.7713,53.1839,55.7911,53900047.0],["2021-08-10",55.7911,56.6537,54.6345,56.5949,56306095.0],["2021-08-11",56.5949,57.2124,55.6441,55.7617,39412559.0],["2021-08-12",55.7617,56.5263,54.5169,54.6933,40083644.0],["2021-08-13",54.6933,55.5265,54.1837,55.4089,33859164.0],["2021-08-16",55.4089,55.9676,54.9384,55.3501,25064484.0],["2021-08-17",55.3501,55.350059509277344,53.5662,53.6642,36297864.0],["2021-08-18",53.6642,54.115,52.6938,53.8994,33002061.0],["2021-08-19",53.8994,54.3601,52.7134,52.7722,33210110.0],["2021-08-20",52.7722,52.772220611572266,47.4989,47.4989,140676443.0],["2021-08-23",47.4989,47.49892044067383,44.5976,46.2443,134200961.0],["2021-08-24",46.2443,47.2049,45.1857,46.2639,97395100.0],["2021-08-25",46.2639,47.1559,45.7836,46.4697,63107053.0],["2021-08-26",46.4697,46.46974182128906,44.3526,44.4114,80436521.0],["2021-08-27",44.4114,45.9699,44.4113883972168,45.1367,53830432.0],["2021-08-30",45.1367,45.3622,44.3624,44.6956,44456861.0],["2021-08-31",44.6956,45.2249,43.4508,44.3036,49574185.0],["2021-09-01",44.3036,46.2639,44.0291,45.666,73127061.0],["2021-09-02",45.666,45.6758,44.5976,44.9505,46575210.0],["2021-09-03",44.9505,45.911,44.1565,45.1857,46235755.0],["2021-09-06",45.1857,47.9204,45.18571853637695,47.1461,86663569.0],["2021-09-07",47.1461,47.3715,46.2443,47.1265,48897172.0],["2021-09-08",47.1265,47.3617,46.656,46.803,33106871.0],["2021-09-09",46.803,47.2049,46.3619,46.4991,30166033.0],["2021-09-10",46.4991,46.999,46.1561,46.5089,33788585.0],["2021-09-13",46.5089,46.9892,45.5778,45.8228,40587103.0],["2021-09-14",45.8228,46.5776,45.8032,45.8718,48735457.0],["2021-09-15",45.8718,45.87183380126953,44.5976,44.8133,44832955.0],["2021-09-16",44.8133,45.5288,44.48,45.2347,55890581.0],["2021-09-17",45.2347,46.656,44.7937,46.0189,63532750.0],["2021-09-22",46.0189,47.1951,45.6856,46.95,58051309.0],["2021-09-23",46.95,47.8224,46.3423,46.8422,58686781.0],["2021-09-24",46.8422,49.1064,46.607,48.8123,92719699.0],["2021-09-27",48.8123,51.1255,48.2242,49.7435,88159053.0],["2021-09-28",49.7435,50.4786,48.3517,49.3906,54276640.0],["2021-09-29",49.3906,49.4396,47.793,48.93,48439125.0],["2021-09-30",48.93,49.6259,48.4595,49.2338,41122129.0],["2021-10-08",49.2338,53.6348,49.0868,53.1153,112430883.0],["2021-10-11",53.1153,54.4385,51.9587,52.5468,73990926.0],["2021-10-12",52.5468,53.6152,52.0469,52.733,54972050.0],["2021-10-13",52.733,52.733009338378906,50.5276,51.8999,60765613.0],["2021-10-14",51.8999,51.89986801147461,50.0473518371582,50.0474,56168508.0],["2021-10-15",50.0474,50.3512,48.7535,49.0574,56981151.0],["2021-10-18",49.0574,49.057376861572266,47.5675,48.1262,51512546.0],["2021-10-19",48.1262,49.7337,47.695,48.6261,52117489.0],["2021-10-20",48.6261,50.8609,46.852,50.557,96591664.0],["2021-10-21",50.557,50.557044982910156,49.371,49.4985,43741124.0],["2021-10-22",49.4985,50.8315,49.4102,50.2826,46196186.0],["2021-10-25",50.2826,51.2628,49.7925,50.1944,45992167.0],["2021-10-26",50.1944,50.3708,48.42027282714844,48.4203,63857332.0],["2021-10-27",48.4203,48.881,47.7146,48.087,34107124.0],["2021-10-28",48.087,49.1554,47.5185,47.793,44555441.0],["2021-10-29",47.793,48.8908,47.5381,48.2634,42747645.0],["2021-11-01",48.2634,49.1064,47.5871,48.8123,48770163.0],["2021-11-02",48.8123,49.2828,47.048,47.5381,48022525.0],["2021-11-03",47.5381,49.1848,47.53812026977539,48.1458,41553719.0],["2021-11-04",48.1458,50.7727,48.0282,50.1944,82335021.0],["2021-11-05",50.1944,52.6154,50.19437789916992,50.7825,92066228.0],["2021-11-08",50.7825,51.1941,48.5183,48.6359,82690286.0],["2021-11-09",48.6359,49.3808,48.5183,48.8221,37359483.0],["2021-11-10",48.8221,53.4191,48.7143,52.6644,137161202.0],["2021-11-11",52.6644,52.7232,51.5176,51.9489,77586965.0],["2021-11-12",51.9489,52.3899,50.9785,51.5078,44342847.0],["2021-11-15",51.5078,52.88,51.351,52.3115,59007205.0],["2021-11-16",52.3115,53.8798,52.3115,53.2721,67674990.0],["2021-11-17",53.2721,54.0562,52.7134,52.8506,52225240.0],["2021-11-18",52.8506,52.85062789916992,50.5766,50.7531,69615884.0],["2021-11-19",50.7531,51.1843,50.2238,50.9589,36658638.0],["2021-11-22",50.9589,52.1155,50.8217,50.9883,43102616.0],["2021-11-23",50.9883,51.4098,50.5864,51.0471,29804426.0],["2021-11-24",51.0471,51.1647,50.4786,50.8511,30130630.0],["2021-11-25",50.8511,52.0469,50.6061,51.9391,47393926.0],["2021-11-26",51.9391,52.1449,51.2138,51.3118,42166255.0],["2021-11-29",51.3118,52.1351,49.8219,50.0768,56636357.0],["2021-11-30",50.0768,50.0866,49.0672,49.175,48299412.0],["2021-12-01",49.175,49.6455,48.7241,49.4985,32040992.0],["2021-12-02",49.4985,49.49846267700195,48.0478,48.087,52400722.0],["2021-12-03",48.087,48.4399,47.9106,48.2242,38878252.0],["2021-12-06",48.2242,48.8123,48.2144,48.3027,36211477.0],["2021-12-07",48.3027,49.2828,48.30265808105469,49.1848,41526486.0],["2021-12-08",49.1848,49.3808,48.4203,49.3612,33428958.0],["2021-12-09",49.3612,50.5864,49.0182,50.3708,57603892.0],["2021-12-10",50.3708,50.6551,49.9003,50.2434,39611804.0],["2021-12-13",50.2434,50.9687,49.8709,49.9885,44410587.0],["2021-12-14",49.9885,50.459,49.6161,49.9885,30930105.0],["2021-12-15",49.9885,49.98854446411133,48.5771,49.0084,42367271.0],["2021-12-16",49.0084,49.3024,48.3517,49.2338,31714685.0],["2021-12-17",49.2338,49.4887,48.7927,48.7927,26485999.0],["2021-12-20",48.7927,49.4495,48.7633,48.8908,25147077.0],["2021-12-21",48.8908,49.1848,48.4791,49.0476,22340217.0],["2021-12-22",49.0476,49.0966,48.5771,48.6751,25101230.0],["2021-12-23",48.6751,48.9104,48.2242,48.4301,25486648.0],["2021-12-24",48.4301,49.3318,48.2732,49.126,33045803.0],["2021-12-27",49.126,49.4985,48.9104,49.4102,26823576.0],["2021-12-28",49.4102,49.7631,48.93,49.175,27750953.0],["2021-12-29",49.175,49.17500305175781,48.6457,48.7339,21495080.0],["2021-12-30",48.7339,49.4592,48.4497,49.0182,28588126.0],["2021-12-31",49.0182,49.9689,48.9986,49.7043,37903619.0],["2022-01-04",49.7043,49.9493,48.8515,49.3906,37558099.0],["2022-01-05",49.3906,50.4982,48.9006,49.9101,46626520.0],["2022-01-06",49.9101,50.459,49.0084,49.1162,44394613.0],["2022-01-07",49.1162,50.459,48.8221,49.8709,48377382.0],["2022-01-10",49.8709,50.459,49.2044,50.1062,39354201.0],["2022-01-11",50.1062,50.10615921020508,49.0182,49.1848,37017198.0],["2022-01-12",49.1848,49.4004,48.4791,48.6065,51661589.0],["2022-01-13",48.6065,48.60650634765625,46.0777,46.5383,91049534.0],["2022-01-14",46.5383,46.53834915161133,45.6562,45.7248,49316842.0],["2022-01-17",45.7248,45.9503,45.1465,45.4896,39411435.0],["2022-01-18",45.4896,45.5778,45.0877,45.2935,35422094.0],["2022-01-19",45.2935,45.4602,44.3918,44.8231,41324758.0],["2022-01-20",44.8231,45.1857,44.676,44.7839,35022531.0],["2022-01-21",44.7839,44.9701,43.6175,44.0487,44690111.0],["2022-01-24",44.0487,44.04872512817383,42.4216,42.4314,64881390.0],["2022-01-25",42.4314,42.9117,41.8237,41.9708,40394976.0],["2022-01-26",41.9708,42.4216,41.2062,41.2552,37931518.0],["2022-01-27",41.2552,41.4317,40.1967,40.2751,46565830.0],["2022-01-28",40.2751,40.726,40.0693,40.1379,34936921.0],["2022-02-07",40.1379,40.824,40.13786315917969,40.3241,31371384.0],["2022-02-08",40.3241,40.9416,39.8928,40.8926,31068155.0],["2022-02-09",40.8926,41.3043,40.7554,41.1768,32053783.0],["2022-02-10",41.1768,41.2749,40.5201,40.7456,25644223.0],["2022-02-11",40.7456,40.74556350708008,39.7752,40.4417,37166244.0],["2022-02-14",40.4417,40.44170379638672,38.9127,38.9617,53708185.0],["2022-02-15",38.9617,40.5397,38.8146,40.3829,64533024.0],["2022-02-16",40.3829,40.382904052734375,39.5988,39.7654,48305457.0],["2022-02-17",39.7654,40.0594,39.6086,39.8046,27164921.0],["2022-02-18",39.8046,40.2653,39.2459,40.1477,32142190.0],["2022-02-21",40.1477,40.3339,39.7948,40.1183,25357956.0],["2022-02-22",40.1183,40.1183,39.2165,39.3145,32138660.0],["2022-02-23",39.3145,40.1281,39.31452178955078,40.0889,33611766.0],["2022-02-24",40.0889,40.0888557434082,38.55,38.893,55965819.0],["2022-02-25",38.893,40.3633,38.89304733276367,39.3145,53627857.0],["2022-02-28",39.3145,39.638,39.0107,39.2851,31926340.0],["2022-03-01",39.2851,40.4711,39.2851,40.2457,54467042.0],["2022-03-02",40.2457,40.24568176269531,39.6184,39.8046,27758955.0],["2022-03-03",39.8046,40.0398,39.3047,39.3537,28509153.0],["2022-03-04",39.3537,39.5302,38.7264,38.9911,32260730.0],["2022-03-07",38.9911,38.99106216430664,36.7171,36.8053,69311821.0],["2022-03-08",36.8053,37.0993,35.7859,35.9525,47570733.0],["2022-03-09",35.9525,36.3054,34.0118,35.3252,55880042.0],["2022-03-10",35.3252,36.3642,35.325233459472656,35.4527,45915501.0],["2022-03-11",35.4527,36.9229,34.5313,36.8739,70909883.0],["2022-03-14",36.8739,38.1187,36.65826416015625,36.6583,67936056.0],["2022-03-15",36.6583,37.2464,35.286,35.4135,57855569.0],["2022-03-16",35.4135,36.2662,34.1098,36.0114,68026140.0],["2022-03-17",36.0114,37.462,36.011356353759766,36.6779,77190522.0],["2022-03-18",36.6779,36.8543,36.0702,36.7563,56052304.0],["2022-03-21",36.7563,37.1287,36.0702,36.5602,50742401.0],["2022-03-22",36.5602,36.9033,36.1682,36.2074,28588195.0],["2022-03-23",36.2074,37.0797,35.8349,36.6191,49846281.0],["2022-03-24",36.6191,37.1091,35.9035,36.8935,57564842.0],["2022-03-25",36.8935,36.9033,35.6291,35.6487,53161448.0],["2022-03-28",35.6487,35.6486930847168,34.7959,35.188,32210268.0],["2022-03-29",35.188,35.6389,34.9528,35.2076,27391297.0],["2022-03-30",35.2076,36.6779,34.992,36.6779,58491887.0],["2022-03-31",36.6779,36.6778678894043,36.0016,36.0898,40177028.0],["2022-04-01",36.0898,36.3348,35.3546,36.0506,37443074.0],["2022-04-06",36.0506,36.5504,35.3938,35.5311,43128708.0],["2022-04-07",35.5311,35.7663,34.5999,34.6195,39544602.0],["2022-04-08",34.6195,34.61951446533203,33.0512,33.2571,72302050.0],["2022-04-11",33.2571,33.257083892822266,32.0515,32.1495,57015653.0],["2022-04-12",32.1495,33.1297,31.6496,33.0022,59154910.0],["2022-04-13",33.0022,33.4727,32.5612,32.9728,36837657.0],["2022-04-14",32.9728,33.708,32.9336,33.1493,30884478.0],["2022-04-15",33.1493,33.7668,32.9728,33.4139,33295778.0],["2022-04-18",33.4139,33.41391372680664,32.6788,33.2865,22362702.0],["2022-04-19",33.2865,33.6688,32.2671,32.4533,40355756.0],["2022-04-20",32.4533,34.4725,32.453346252441406,33.6393,75469579.0],["2022-04-21",33.6393,33.9138,32.2671,32.5122,47158907.0],["2022-04-22",32.5122,32.9336,30.9831,32.3455,45291438.0],["2022-04-25",32.3455,32.34552764892578,29.11097526550293,29.111,103961707.0],["2022-04-26",29.111,29.11097526550293,27.131,27.1898,108285815.0],["2022-04-27",27.1898,27.6015,26.4645,27.5035,70800384.0],["2022-04-28",27.5035,28.1504,27.2487,27.8858,57221982.0],["2022-04-29",27.8858,29.1012,27.8074,28.8953,57047871.0],["2022-05-05",28.8953,29.4736,28.6405,29.0914,46188213.0],["2022-05-06",29.0914,29.356,28.4347,28.7581,30703506.0],["2022-05-09",28.7581,29.0816,28.5425,28.7189,20167425.0],["2022-05-10",28.7189,29.013,27.6897,28.8071,38485915.0],["2022-05-11",28.8071,30.1892,28.80712127685547,29.356,57337252.0],["2022-05-12",29.356,29.6697,29.111,29.4344,25754613.0],["2022-05-13",29.4344,30.2872,29.209,29.3854,33940652.0],["2022-05-16",29.3854,29.9147,28.7875,28.8463,34003837.0],["2022-05-17",28.8463,29.1894,28.6209,28.8757,24848083.0],["2022-05-18",28.8757,29.111,28.6699,28.7973,24016408.0],["2022-05-19",28.7973,28.797319412231445,28.3072,28.6699,23759665.0],["2022-05-20",28.6699,29.7481,28.669897079467773,29.6403,51871653.0],["2022-05-23",29.6403,29.9441,29.3658,29.503,29397007.0],["2022-05-24",29.503,29.503040313720703,27.9544,28.0426,58591864.0],["2022-05-25",28.0426,28.3857,27.9348,28.3562,32155012.0],["2022-05-26",28.3562,28.8757,27.9936,28.4641,37868062.0],["2022-05-27",28.4641,29.7579,28.46406364440918,29.1894,76123100.0],["2022-05-30",29.1894,29.454,28.8757,29.1208,38684402.0],["2022-05-31",29.1208,29.7971,28.7679,29.7187,56494051.0],["2022-06-01",29.7187,29.8461,29.2188,29.3854,36527466.0],["2022-06-02",29.3854,29.385421752929688,28.8659,29.2482,34885911.0],["2022-06-06",29.2482,30.0617,29.1306,29.9245,55250628.0],["2022-06-07",29.9245,31.0223,29.8559,30.5714,76249975.0],["2022-06-08",30.5714,32.2475,30.5518,31.4536,118483139.0],["2022-06-09",31.4536,31.453575134277344,30.2774,30.3362,64919431.0],["2022-06-10",30.3362,31.0517,30.0813,30.9341,56098475.0],["2022-06-13",30.9341,31.1497,30.4244,30.6792,44504711.0],["2022-06-14",30.6792,31.0223,29.8461,30.9929,49408309.0],["2022-06-15",30.9929,32.4926,30.992897033691406,31.9535,91066874.0],["2022-06-16",31.9535,32.669,31.8652,31.9633,66595322.0],["2022-06-17",31.9633,33.1101,31.6202,32.7082,74071780.0],["2022-06-20",32.7082,33.2865,32.3455,32.7964,65497153.0],["2022-06-21",32.7964,32.79640197753906,32.0025,32.3553,53150873.0],["2022-06-22",32.3553,32.8356,31.9633,31.9927,42260559.0],["2022-06-23",31.9927,32.2965,31.8554,32.2769,34749308.0],["2022-06-24",32.2769,33.1101,32.2769,32.8552,56187724.0],["2022-06-27",32.8552,35.3644,32.855220794677734,34.8548,111401072.0],["2022-06-28",34.8548,35.1194,34.1588,34.9528,58781599.0],["2022-06-29",34.9528,36.0506,34.4039,34.8156,82848347.0],["2022-06-30",34.8156,36.7367,34.8155517578125,36.3544,86126325.0],["2022-07-01",36.3544,38.2265,36.129,38.1677,100034565.0],["2022-07-04",38.1677,40.677,37.0601,40.3535,141605359.0],["2022-07-05",40.3535,40.5011,39.1924,39.8615,87550696.0],["2022-07-06",39.8615,40.9242,38.5233,38.7889,94999076.0],["2022-07-07",38.7889,38.788944244384766,37.4015,38.0313,71418756.0],["2022-07-08",38.0313,38.6709,37.6869,37.8345,46915445.0],["2022-07-11",37.8345,38.2773,36.6832,37.4606,59025764.0],["2022-07-12",37.4606,37.5491,36.2699,36.2798,55510986.0],["2022-07-13",36.2798,36.6045,35.9944,36.388,37840600.0],["2022-07-14",36.388,38.2084,36.38800811767578,37.9132,75620590.0],["2022-07-15",37.9132,38.169,36.6242,36.6439,48843622.0],["2022-07-18",36.6439,37.4409,36.0338,37.3228,38523036.0],["2022-07-19",37.3228,37.7066,36.575,37.0374,33988854.0],["2022-07-20",37.0374,37.8443,37.037445068359375,37.4114,35770240.0],["2022-07-21",37.4114,38.3265,37.0768,38.0805,44110802.0],["2022-07-22",38.0805,39.0153,37.8738,38.3757,52003928.0],["2022-07-25",38.3757,38.7496,37.7066,37.864,26374181.0],["2022-07-26",37.864,38.3757,35.4237,35.591,99768428.0],["2022-07-27",35.591,36.3191,35.3253,35.65,37437943.0],["2022-07-28",35.65,35.9059,34.9317,35.5221,43647016.0],["2022-07-29",35.5221,35.8173,34.6168,34.7251,37716187.0],["2022-08-01",34.7251,35.0104,34.0559,34.6168,26327807.0],["2022-08-02",34.6168,34.6168212890625,33.3376,33.6525,45681772.0],["2022-08-03",33.6525,34.6857,33.65251541137695,34.1445,36713307.0],["2022-08-04",34.1445,36.1715,34.144508361816406,36.1223,64300241.0],["2022-08-05",36.1223,37.4802,36.12233352661133,37.4212,59997612.0],["2022-08-08",37.4212,37.9329,36.9095,37.4802,34808447.0],["2022-08-09",37.4802,37.48023986816406,36.4569,36.7324,28071991.0],["2022-08-10",36.7324,36.9489,35.8468,36.2601,32982139.0],["2022-08-11",36.2601,37.0571,36.0338,36.8308,32924260.0],["2022-08-12",36.8308,37.1949,36.5061,36.8406,22688667.0],["2022-08-15",36.8406,37.0473,36.2896,36.3093,25924769.0],["2022-08-16",36.3093,36.8308,35.7779,35.8665,26536787.0],["2022-08-17",35.8665,36.2699,35.5713,36.0436,25807037.0],["2022-08-18",36.0436,36.043617248535156,35.1482,35.4631,27433098.0],["2022-08-19",35.4631,35.8075,35.2269,35.3253,23214454.0],["2022-08-22",35.3253,35.32529830932617,33.0621,34.4791,60442002.0],["2022-08-23",34.4791,35.0596,33.8788,34.0658,32782976.0],["2022-08-24",34.0658,34.6857,33.9083,33.928,27963517.0],["2022-08-25",33.928,34.5775,33.3475,34.4299,26356437.0],["2022-08-26",34.4299,34.7644,34.1445,34.2134,21209525.0],["2022-08-29",34.2134,34.21338653564453,33.5049,33.682,17626560.0],["2022-08-30",33.682,34.0166,32.8653,33.131,30931638.0],["2022-08-31",33.131,34.4299,32.8456,34.1052,35654624.0],["2022-09-01",34.1052,34.3019,33.5443,33.7903,24254686.0],["2022-09-02",33.7903,34.6168,33.1605,33.3573,26619403.0],["2022-09-05",33.3573,33.5541,32.7669,33.19,22220387.0],["2022-09-06",33.19,33.6525,33.0818,33.3376,18024431.0],["2022-09-07",33.3376,33.3376350402832,32.6292,32.8948,24783801.0],["2022-09-08",32.8948,33.8493,32.894840240478516,33.19,27455526.0],["2022-09-09",33.19,34.3118,33.1212,34.2232,41417442.0],["2022-09-13",34.2232,35.0793,34.0264,34.9514,36234031.0],["2022-09-14",34.9514,35.2466,34.1642,35.1088,29178732.0],["2022-09-15",35.1088,35.4139,34.8333,34.9219,27519277.0],["2022-09-16",34.9219,35.1088,34.174,34.2724,31629556.0],["2022-09-19",34.2724,34.7546,33.8591,34.1347,20049469.0],["2022-09-20",34.1347,34.4003,33.4065,33.5836,20223730.0],["2022-09-21",33.5836,33.682,32.7177,32.8948,29076191.0],["2022-09-22",32.8948,33.0326,31.8125,32.1175,31204576.0],["2022-09-23",32.1175,33.1212,31.842,32.4028,34193106.0],["2022-09-26",32.4028,32.7669,31.3697,31.3893,34576805.0],["2022-09-27",31.3893,33.1605,31.3893,33.1113,46468107.0],["2022-09-28",33.1113,33.4459,32.6784,32.9342,29700983.0],["2022-09-29",32.9342,35.3647,32.934200286865234,34.4102,58271432.0],["2022-09-30",34.4102,35.0203,34.1445,34.5381,34258836.0],["2022-10-10",34.5381,34.7841,33.682,33.7116,31217084.0],["2022-10-11",33.7116,34.0264,33.3081,33.5541,19941630.0],["2022-10-12",33.5541,33.5738,31.6058,32.7177,41896196.0],["2022-10-13",32.7177,34.4102,32.4225,33.9871,39785398.0],["2022-10-14",33.9871,37.3818473815918,33.98707580566406,37.3818,95015743.0],["2022-10-17",37.3818,39.7533,37.3818473815918,38.9169,141594113.0],["2022-10-18",38.9169,39.5073,38.1592,38.8283,82703342.0],["2022-10-19",38.8283,39.1825,37.8837,38.3757,55016799.0],["2022-10-20",38.3757,40.0091,37.8837,38.5528,86164577.0],["2022-10-21",38.5528,39.5368,37.9821,39.3301,70174649.0],["2022-10-24",39.3301,39.7237,38.1592,38.356,67690469.0],["2022-10-25",38.356,38.4446,36.821,37.5098,50504465.0],["2022-10-26",37.5098,39.6549,37.4802,39.0841,73405841.0],["2022-10-27",39.0841,39.5073,38.5725,39.0841,50758576.0],["2022-10-28",39.0841,39.7434,38.2084,38.3265,56042171.0],["2022-10-31",38.3265,39.8517,37.5393,39.5565,73643088.0],["2022-11-01",39.5565,40.9144,38.8972,40.8258,83485570.0],["2022-11-02",40.8258,42.5183,40.2354,41.308,94480798.0],["2022-11-03",41.308,41.8787,40.4125,41.4162,50993469.0],["2022-11-04",41.4162,41.8787,40.9833,41.1308,53343596.0],["2022-11-07",41.1308,41.4064,40.5503,41.3178,48156312.0],["2022-11-08",41.3178,41.317806243896484,39.8812,40.0485,58638621.0],["2022-11-09",40.0485,40.7373,39.7828,40.0977,33197794.0],["2022-11-10",40.0977,40.4913,39.3892,39.5466,31987722.0],["2022-11-11",39.5466,40.7963,38.59215545654297,38.5922,67849700.0],["2022-11-14",38.5922,40.4716,38.59215545654297,40.1075,56839680.0],["2022-11-15",40.1075,40.1272,39.1137,39.5958,48004289.0],["2022-11-16",39.5958,40.9144,38.9956,39.8517,47633055.0],["2022-11-17",39.8517,40.4519,39.3597,39.7533,27768265.0],["2022-11-18",39.7533,40.6389,39.5466,39.6253,34911340.0],["2022-11-21",39.6253,40.4224,38.5725,40.137,41837061.0],["2022-11-22",40.137,41.0817,39.1333,39.2809,40809956.0],["2022-11-23",39.2809,39.28094482421875,38.4347,38.8677,27988278.0],["2022-11-24",38.8677,39.4679,38.1887,38.7397,28407498.0],["2022-11-25",38.7397,39.1629,38.1789,38.9956,24863939.0],["2022-11-28",38.9956,38.99558639526367,37.9919,38.5528,26013507.0],["2022-11-29",38.5528,39.5761,38.4642,39.4089,27573327.0],["2022-11-30",39.4089,39.6549,38.9661,39.1924,29326372.0],["2022-12-01",39.1924,40.3043,39.1629,39.8221,37955816.0],["2022-12-02",39.8221,40.2551,39.586,39.8517,25060329.0],["2022-12-05",39.8517,40.2059,38.9661,39.2416,45331741.0],["2022-12-06",39.2416,39.8517,39.0448,39.2416,27430804.0],["2022-12-07",39.2416,40.2256,38.7102,39.9304,39600331.0],["2022-12-08",39.9304,39.9304,38.2379,38.2478,61277745.0],["2022-12-09",38.2478,38.6709,38.0805,38.1986,40982699.0],["2022-12-12",38.1986,38.9169,37.8837,38.2576,37690011.0],["2022-12-13",38.2576,38.3757,37.2539,37.7656,38459977.0],["2022-12-14",37.7656,37.9624,37.1949,37.8246,26294084.0],["2022-12-15",37.8246,38.1789,37.2539,37.3523,21286504.0],["2022-12-16",37.3523,37.4409,37.1063,37.3917,24909248.0],["2022-12-19",37.3917,37.6278,36.4864,36.5946,29134505.0],["2022-12-20",36.5946,36.88,35.9157,35.9255,27843799.0],["2022-12-21",35.9255,36.1027,35.3548,35.5615,25131327.0],["2022-12-22",35.5615,36.7521,35.561458587646484,36.0436,35620632.0],["2022-12-23",36.0436,36.3388,35.6205,36.1617,21684520.0],["2022-12-26",36.1617,37.3917,36.0928,36.9587,31640183.0],["2022-12-27",36.9587,37.2834,36.2896,36.4766,32014023.0],["2022-12-28",36.4766,37.2441,36.329,36.8013,24749478.0],["2022-12-29",36.8013,37.6967,36.4569,37.5196,35750843.0],["2022-12-30",37.5196,38.2281,37.51959991455078,37.9132,28241127.0],["2023-01-03",37.9132,38.4249,37.4999,37.8246,25756493.0],["2023-01-04",37.8246,38.3658,37.7951,38.1494,25766800.0],["2023-01-05",38.1494,39.2317,38.0903,38.9169,40846418.0],["2023-01-06",38.9169,39.2022,38.5823,38.6807,20010679.0],["2023-01-09",38.6807,39.1629,38.1494,38.9169,32836027.0],["2023-01-10",38.9169,39.2613,38.6709,38.7496,37450772.0],["2023-01-11",38.7496,39.0153,37.7164,37.8345,53157259.0],["2023-01-12",37.8345,37.923,37.1358,37.185,49527676.0],["2023-01-13",37.185,38.8775,37.1850471496582,38.6414,70816302.0],["2023-01-16",38.6414,42.5084,38.641353607177734,42.4396,137880485.0],["2023-01-17",42.4396,42.6364,41.2096,41.5048,84431216.0],["2023-01-18",41.5048,41.9771,40.6684,40.9045,54131292.0],["2023-01-19",40.9045,44.0533,40.90453338623047,42.9414,109486409.0],["2023-01-20",42.9414,44.1615,42.6954,42.843,53246467.0],["2023-01-30",42.843,43.7286,42.4002,42.5576,49662346.0],["2023-01-31",42.5576,43.0988,41.4654,41.5343,40917558.0],["2023-02-01",41.5343,42.0164,41.308,41.9574,39641365.0],["2023-02-02",41.9574,43.394,41.7704,42.3116,65348651.0],["2023-02-03",42.3116,42.8922,42.0361,42.1148,49801817.0],["2023-02-06",42.1148,42.2821,41.2292,41.8098,37917265.0],["2023-02-07",41.8098,42.4888,41.1702,41.426,30763310.0],["2023-02-08",41.426,42.8036,41.426048278808594,42.2723,42394935.0],["2023-02-09",42.2723,43.1677,41.9869,42.9512,37302195.0],["2023-02-10",42.9512,43.2563,42.538,42.902,27969963.0],["2023-02-13",42.902,45.2538,42.902034759521484,44.2501,65267726.0],["2023-02-14",44.2501,44.6732,43.827,44.4961,32976250.0],["2023-02-15",44.4961,44.8011,43.7384,44.0927,26946978.0],["2023-02-16",44.0927,44.3485,42.6167,43.089,45881524.0],["2023-02-17",43.089,44.1812,42.6856,43.4629,39571599.0],["2023-02-20",43.4629,44.7224,42.9906,44.4961,45992311.0],["2023-02-21",44.4961,44.7126,43.5908,43.7876,33743404.0],["2023-02-22",43.7876,44.0828,43.2956,43.4039,22247659.0],["2023-02-23",43.4039,43.6105,42.4888,42.8233,33706211.0],["2023-02-24",42.8233,43.4826,42.4002,42.4986,23817826.0],["2023-02-27",42.4986,42.7052,41.918,42.4396,27040102.0],["2023-02-28",42.4396,43.7187,42.2329,42.8036,32849451.0],["2023-03-01",42.8036,43.4334,42.4888,43.0693,26521282.0],["2023-03-02",43.0693,43.06930923461914,42.1936,42.4986,23068576.0],["2023-03-03",42.4986,43.276,42.41,42.7052,19015612.0],["2023-03-06",42.7052,43.0595,42.3904,42.7249,21086872.0],["2023-03-07",42.7249,43.0988,41.4359,41.4457,33438682.0],["2023-03-08",41.4457,41.6524,40.9242,41.2883,27051028.0],["2023-03-09",41.2883,41.554,41.0324,41.062,17677388.0],["2023-03-10",41.062,41.5343,40.6684,41.1899,20826778.0],["2023-03-13",41.1899,41.2293,40.5503,40.7569,25468854.0],["2023-03-14",40.7569,41.7803,40.6192,40.816,33139474.0],["2023-03-15",40.816,41.5933,40.5995,40.7176,21209571.0],["2023-03-16",40.7176,41.2784,40.4027,40.5306,18424765.0],["2023-03-17",40.5306,41.121,40.0485,40.1665,38771555.0],["2023-03-20",40.1665,40.4322,39.4482,39.7533,33513318.0],["2023-03-21",39.7533,41.1112,39.7041,40.934,33389663.0],["2023-03-22",40.934,42.0755,40.93404769897461,41.9476,33114424.0],["2023-03-23",41.9476,42.2723,41.613,41.9869,26265561.0],["2023-03-24",41.9869,42.1837,40.9636,41.0325,25985641.0],["2023-03-27",41.0325,42.6068,40.2453,42.5872,46930086.0],["2023-03-28",42.5872,42.587154388427734,41.6425,42.3116,26161118.0],["2023-03-29",42.3116,42.7643,42.0952,42.4691,18357576.0],["2023-03-30",42.4691,42.5576,41.8295,42.3215,20674689.0],["2023-03-31",42.3215,42.7446,41.8196,42.1345,22069849.0],["2023-04-03",42.1345,42.4888,41.7212,41.8787,24411361.0],["2023-04-04",41.8787,42.4691,41.426,42.4592,33852719.0],["2023-04-06",42.4592,42.5576,41.6228,42.0952,28035252.0],["2023-04-07",42.0952,44.5748,42.09516525268555,44.4272,67000852.0],["2023-04-10",44.4272,45.9426,44.1812,45.5293,66271965.0],["2023-04-11",45.5293,45.913,44.9881,45.2735,32702606.0],["2023-04-12",45.2735,46.592,44.8307,44.8995,33600869.0],["2023-04-13",44.8995,46.9856,44.7421,46.592,64601144.0],["2023-04-14",46.592,47.8515,46.2476,46.9561,60487952.0],["2023-04-17",46.9561,49.4948,46.95608139038086,48.5009,80331157.0],["2023-04-18",48.5009,48.9044,47.6055,48.1467,37630631.0],["2023-04-19",48.1467,48.4124,47.635,47.881,26781979.0],["2023-04-20",47.881,48.127,46.7691,47.0348,41476607.0],["2023-04-21",47.0348,47.576,46.56248474121094,46.5625,40835484.0],["2023-04-24",46.5625,48.5305,46.56248474121094,47.576,60310483.0],["2023-04-25",47.576,48.1762,46.5231,47.2119,43867208.0],["2023-04-26",47.2119,47.9893,46.2673,47.4284,36025480.0],["2023-04-27",47.4284,47.9696,46.651,47.4284,40053833.0],["2023-04-28",47.4284,48.1664,47.0643,47.8712,28298296.0],["2023-05-04",47.8712,49.1012,47.7039,48.4813,43250708.0],["2023-05-05",48.4813,48.6879,46.3263,46.7101,42260825.0],["2023-05-08",46.7101,46.838,45.3325,45.7655,46805247.0],["2023-05-09",45.7655,46.0705,44.9684,45.1947,28953561.0],["2023-05-10",45.1947,45.9524,44.9192,45.608,25166512.0],["2023-05-11",45.608,47.2218,45.4703,45.6867,28621814.0],["2023-05-12",45.6867,46.1197,44.6437,44.7815,36376710.0],["2023-05-15",44.7815,46.8478,44.7716,46.6806,32602493.0],["2023-05-16",46.6806,48.9142,46.680564880371094,48.3435,58884571.0],["2023-05-17",48.3435,48.56,47.389,47.7236,27133092.0],["2023-05-18",47.7236,48.0877,47.0151,47.2513,22902166.0],["2023-05-19",47.2513,48.9536,47.251277923583984,48.3435,34109283.0],["2023-05-22",48.3435,49.3964,47.5563,47.9204,29132991.0],["2023-05-23",47.9204,49.1012,47.92039108276367,48.314,32898260.0],["2023-05-24",48.314,48.3927,46.8675,47.1922,28712039.0],["2023-05-25",47.1922,47.4776,46.4247,47.2906,18370535.0],["2023-05-26",47.2906,48.2648,47.1234,47.6252,17498595.0],["2023-05-29",47.6252,48.2451,47.0643,47.5268,21862470.0],["2023-05-30",47.5268,48.4124,46.5428,47.517,34762660.0],["2023-05-31",47.517,47.8515,44.2895,44.8208,85934909.0],["2023-06-01",44.8208,46.1394,44.7224,45.1947,45827591.0],["2023-06-02",45.1947,46.0902,45.1357,45.2931,28695031.0],["2023-06-05",45.2931,46.1492,45.29313278198242,45.7556,27091140.0],["2023-06-06",45.7556,46.4149,45.4112,45.5687,26781998.0],["2023-06-07",45.5687,45.9426,44.624,44.7716,24821752.0],["2023-06-08",44.7716,45.1074,44.2878,45.0185,22328368.0],["2023-06-09",45.0185,45.5715,44.5445,45.216,31495725.0],["2023-06-12",45.216,45.215980529785156,43.1522,44.1396,49949418.0],["2023-06-13",44.1396,44.7716,43.715,44.4359,19617974.0],["2023-06-14",44.4359,45.7986,44.2581,45.4233,41155584.0],["2023-06-15",45.4233,46.4009,45.423343658447266,46.3417,31730099.0],["2023-06-16",46.3417,47.8723,46.1146,46.9045,38034366.0],["2023-06-19",46.9045,47.2798,46.0455,46.2923,21812681.0],["2023-06-20",46.2923,46.8947,46.1146,46.1936,14896722.0],["2023-06-21",46.1936,46.5787,45.8183,45.8183,17086261.0],["2023-06-26",45.8183,46.4898,45.1074,45.7788,21399989.0],["2023-06-27",45.7788,46.2133,45.2555,45.374,18978355.0],["2023-06-28",45.374,45.8183,45.137,45.6208,21520319.0],["2023-06-29",45.6208,46.8453,45.5221,46.4602,30294997.0],["2023-06-30",46.4602,47.8723,46.2726,47.2995,28356163.0],["2023-07-03",47.2995,47.3193,46.4404,46.7663,20398424.0],["2023-07-04",46.7663,49.8669,45.9269,48.2376,84157068.0],["2023-07-05",48.2376,49.2251,47.9216,48.5734,46108311.0],["2023-07-06",48.5734,48.5832,47.2897,47.5069,25224843.0],["2023-07-07",47.5069,47.9809,47.2107,47.7834,17226779.0],["2023-07-10",47.7834,47.8821,46.7663,47.0132,21679425.0],["2023-07-11",47.0132,47.9513,46.6182,47.6353,24212838.0],["2023-07-12",47.6353,47.7933,46.9539,47.1712,14681110.0],["2023-07-13",47.1712,47.5958,46.9045,47.4081,24604015.0],["2023-07-14",47.4081,47.408145904541016,46.9045,46.9243,13461016.0],["2023-07-17",46.9243,46.9243,46.1442,46.6083,21394359.0],["2023-07-18",46.6083,47.2502,46.4108,46.6083,12113452.0],["2023-07-19",46.6083,46.7762,45.9665,46.1047,19415049.0],["2023-07-20",46.1047,46.8058,45.295,45.3838,18098829.0],["2023-07-21",45.3838,45.7196,45.0777,45.3542,20976558.0],["2023-07-24",45.3542,47.3983,45.3147,46.6972,47398816.0],["2023-07-25",46.6972,47.2995,46.5392,47.1613,24909769.0],["2023-07-26",47.1613,47.5563,46.9539,47.4773,16778804.0],["2023-07-27",47.4773,47.8624,47.2008,47.5069,16225472.0],["2023-07-28",47.5069,48.5832,46.9934,48.4351,37757340.0],["2023-07-31",48.4351,48.7116,43.6657,44.0211,135924169.0],["2023-08-01",44.0211,44.02114486694336,41.7697,42.8362,134400131.0],["2023-08-02",42.8362,43.4385,41.5327,41.75,93481863.0],["2023-08-03",41.75,42.3523,40.6638,41.7401,79188796.0],["2023-08-04",41.7401,42.1351,40.486,40.5551,106460887.0],["2023-08-07",40.5551,40.555145263671875,38.0766,38.6395,134789310.0],["2023-08-08",38.6395,40.1799,38.0964,39.6368,97417696.0],["2023-08-09",39.6368,40.1602,39.3011,39.7059,57386328.0],["2023-08-10",39.7059,39.8738,39.1036,39.3998,35595251.0],["2023-08-11",39.3998,39.7257,38.70859146118164,38.7086,33789776.0],["2023-08-14",38.7086,40.2787,38.3136,40.1108,60278981.0],["2023-08-15",40.1108,40.5848,39.4788,39.9923,42658221.0],["2023-08-16",39.9923,41.3846,39.7454,40.4959,63040895.0],["2023-08-17",40.4959,40.49589920043945,39.5973,40.0614,39559904.0],["2023-08-18",40.0614,40.0713,39.3011,39.4492,26186208.0],["2023-08-21",39.4492,39.44918441772461,36.6349,38.3136,60792050.0],["2023-08-22",38.3136,38.9061,37.8495,38.6592,43538559.0],["2023-08-23",38.6592,38.8172,38.1951,38.2149,25817058.0],["2023-08-24",38.2149,40.3675,37.9186,39.933,47773653.0],["2023-08-25",39.933,40.8119,39.6566,40.2095,43030579.0],["2023-08-28",40.2095,42.8066,40.209537506103516,41.3945,72210177.0],["2023-08-29",41.3945,41.9573,41.0785,41.7204,37699685.0],["2023-08-30",41.7204,41.9672,41.4735,41.6216,25350381.0],["2023-08-31",41.6216,41.7105,41.1772,41.2562,25963264.0],["2023-09-01",41.2562,41.4932,40.9106,41.0094,16531303.0],["2023-09-04",41.0094,41.4439,40.5848,40.6835,32468808.0],["2023-09-05",40.6835,41.0588,40.5749,40.6934,20244428.0],["2023-09-06",40.6934,40.69339370727539,40.091,40.2194,21181611.0],["2023-09-07",40.2194,40.3675,39.4294,39.7849,28664943.0],["2023-09-08",39.7849,40.1009,39.4986,40.0713,17849659.0],["2023-09-11",40.0713,42.6189,40.0712890625,42.461,75735706.0],["2023-09-12",42.461,42.6387,42.145,42.3721,26204255.0],["2023-09-13",42.3721,42.54,41.4834,41.671,22314129.0],["2023-09-14",41.671,42.2536,41.5229,42.0561,23008852.0],["2023-09-15",42.0561,43.399,41.8191,43.0534,66959064.0],["2023-09-18",43.0534,44.3865,43.0436,43.8039,47897373.0],["2023-09-19",43.8039,44.2581,43.5373,44.0705,25726585.0],["2023-09-20",44.0705,44.070518493652344,43.3299,43.794,21810368.0],["2023-09-21",43.794,43.8335,43.2312,43.3398,19223792.0],["2023-09-22",43.3398,43.5867,42.8559,43.5077,28240836.0],["2023-09-25",43.5077,44.4853,43.1621,44.2878,40740339.0],["2023-09-26",44.2878,44.5149,43.5965,44.1396,27301792.0],["2023-09-27",44.1396,45.1074,44.0903,44.742,35724335.0],["2023-09-28",44.742,45.3049,44.1989,44.3766,25130745.0],["2023-10-09",44.3766,44.6334,43.5669,44.1989,33142248.0],["2023-10-10",44.1989,44.426,43.7249,43.8138,16601862.0],["2023-10-11",43.8138,44.9987,43.81377410888672,44.4853,32957719.0],["2023-10-12",44.4853,45.0777,44.1396,44.3865,24460777.0],["2023-10-13",44.3865,44.5544,43.8138,44.0903,18751325.0],["2023-10-16",44.0903,44.5544,43.5472,43.6755,21440014.0],["2023-10-17",43.6755,43.9718,43.0534,43.9125,21429257.0],["2023-10-18",43.9125,43.9323,43.2114,43.2707,15701071.0],["2023-10-19",43.2707,43.5274,42.6584,42.8658,26274650.0],["2023-10-20",42.8658,42.9547,42.0166,42.1845,30303433.0],["2023-10-23",42.1845,42.8164,41.7994,42.5301,22463199.0],["2023-10-24",42.5301,42.9547,42.0758,42.6881,26085607.0],["2023-10-25",42.6881,43.32,42.5202,42.6288,27514540.0],["2023-10-26",42.6288,44.2878,42.62881851196289,43.8928,41809167.0],["2023-10-27",43.8928,44.979,43.3299,44.8309,41407204.0],["2023-10-30",44.8309,46.4108,44.6334,45.9961,55065386.0],["2023-10-31",45.9961,48.1685,45.99607849121094,47.339,70656935.0],["2023-11-01",47.339,47.576,46.6972,47.3687,33568663.0],["2023-11-02",47.3687,47.5958,47.1119,47.2995,20514154.0],["2023-11-03",47.2995,47.497,46.8058,46.9144,21283811.0],["2023-11-06",46.9144,48.2672,46.91441345214844,47.7241,37813766.0],["2023-11-07",47.7241,48.1981,47.576,47.8229,26149197.0],["2023-11-08",47.8229,49.1165,47.82288360595703,48.6622,31846619.0],["2023-11-09",48.6622,48.7511,47.6649,47.7735,29470018.0],["2023-11-10",47.7735,48.0698,47.4279,47.7834,18655843.0],["2023-11-13",47.7834,48.0303,46.4701,46.7071,33864122.0],["2023-11-14",46.7071,47.0823,46.2133,46.4503,20678755.0],["2023-11-15",46.4503,47.3785,46.45030975341797,46.7367,15672204.0],["2023-11-16",46.7367,46.8848,46.1738,46.2133,13957572.0],["2023-11-17",46.2133,46.7367,46.0948,46.5491,21179904.0],["2023-11-20",46.5491,47.3785,46.3713,46.8947,23108019.0],["2023-11-21",46.8947,47.4773,46.7169,46.9835,20546593.0],["2023-11-22",46.9835,47.0724,46.54905319213867,46.5491,12690197.0],["2023-11-23",46.5491,46.6774,46.0652,46.5787,12684710.0],["2023-11-24",46.5787,46.6182,46.1343,46.3417,14647110.0],["2023-11-27",46.3417,46.5096,45.8381,46.2133,18443196.0],["2023-11-28",46.2133,46.904541015625,45.9961,46.9045,20418019.0],["2023-11-29",46.9045,47.2995,46.7367,47.0724,17545365.0],["2023-11-30",47.0724,47.4773,46.8354,47.418,21598333.0],["2023-12-01",47.418,47.5266,45.2555,45.9961,40816647.0],["2023-12-04",45.9961,46.0553,44.9296,45.4135,27686101.0],["2023-12-05",45.4135,45.7196,44.584,44.6828,26579143.0],["2023-12-06",44.6828,45.4431,44.2878,44.8407,22028902.0],["2023-12-07",44.8407,45.1765,44.1693,44.2186,23743794.0],["2023-12-08",44.2186,45.0876,44.0903,45.0185,29241298.0],["2023-12-11",45.0185,46.0158,44.4951,45.9467,26769468.0],["2023-12-12",45.9467,46.0751,44.8802,45.2259,21297004.0],["2023-12-13",45.2259,45.5122,44.9494,45.0481,18676447.0],["2023-12-14",45.0481,45.611,44.9987,45.1567,19406117.0],["2023-12-15",45.1567,45.2654,43.8928,44.1001,25906571.0],["2023-12-18",44.1001,45.2061,43.6262,44.9197,24478562.0],["2023-12-19",44.9197,44.91973876953125,43.6558,44.2186,21434676.0],["2023-12-20",44.2186,44.6136,43.636,43.6755,18982063.0],["2023-12-21",43.6755,44.0705,43.4978,43.9323,18835212.0],["2023-12-22",43.9323,44.0113,42.9646,43.4583,24235823.0],["2023-12-25",43.4583,43.9915,43.3497,43.4484,13361150.0],["2023-12-26",43.4484,43.5175,42.7572,43.4287,15055393.0],["2023-12-27",43.4287,43.6558,42.8164,43.5373,21601490.0],["2023-12-28",43.5373,44.2878,43.3793,44.189,30763447.0],["2023-12-29",44.189,44.8309,44.0903,44.663,24238046.0],["2024-01-02",44.663,44.8704,43.8039,43.9125,18260797.0],["2024-01-03",43.9125,44.3174,43.4978,43.6755,14669379.0],["2024-01-04",43.6755,43.7842,42.3425,43.2411,33904543.0],["2024-01-05",43.2411,43.241050720214844,40.7625,41.4241,49522687.0],["2024-01-08",41.4241,41.42411422729492,40.486,40.5947,30009112.0],["2024-01-09",40.5947,41.039,40.3675,40.6835,21174933.0],["2024-01-10",40.6835,41.4636,40.2589,40.9798,20674583.0],["2024-01-11",40.9798,41.3254,40.6638,40.96,18971994.0],["2024-01-12",40.96,41.0785,40.407,40.5848,13270135.0],["2024-01-15",40.5848,41.3747,40.17,40.9896,14893496.0],["2024-01-16",40.9896,41.1279,40.2885,40.8909,18657709.0],["2024-01-17",40.8909,40.89088439941406,39.60718536376953,39.6072,24023217.0],["2024-01-18",39.6072,40.881,38.9752,40.7724,38716460.0],["2024-01-19",40.7724,41.0785,40.2984,40.8909,31739489.0],["2024-01-22",40.8909,41.1773,39.6269,40.2688,34937745.0],["2024-01-23",40.2688,40.407,39.7257,39.7948,20886214.0],["2024-01-24",39.7948,40.2194,39.0048,40.012,25004207.0],["2024-01-25",40.012,40.68352127075195,39.5479,40.6835,27891163.0],["2024-01-26",40.6835,40.7033,39.5084,39.7948,30279954.0],["2024-01-29",39.7948,40.0417,38.5407,38.758,28105100.0],["2024-01-30",38.758,38.9456,38.0766,38.205,23301300.0],["2024-01-31",38.205,38.20498275756836,36.7534,36.9805,38059705.0],["2024-02-01",36.9805,37.5829,36.4177,36.6942,30023460.0],["2024-02-02",36.6942,37.1978,35.0648,35.4993,36047509.0],["2024-02-05",35.4993,37.4841,35.3413,36.9312,49793860.0],["2024-02-06",36.9312,40.5354,36.7337,40.486,56819466.0],["2024-02-07",40.486,41.3352,40.0022,41.3155,52212378.0],["2024-02-08",41.3155,42.0166,40.6638,41.3451,37994404.0],["2024-02-19",41.3451,41.6414,40.5354,41.1378,25380790.0],["2024-02-20",41.1378,41.7006,40.9896,41.3352,21225500.0],["2024-02-21",41.3352,41.9277,40.9304,41.6907,29901470.0],["2024-02-22",41.6907,42.0067,41.434,41.8981,17530089.0],["2024-02-23",41.8981,42.3227,41.355,41.8586,22950641.0],["2024-02-26",41.8586,41.9574,41.276,41.5525,18878234.0],["2024-02-27",41.5525,41.7994,41.3155,41.7401,17616119.0],["2024-02-28",41.7401,43.0436,41.7006,41.7006,34011785.0],["2024-02-29",41.7006,42.3128,41.5722,42.1055,25340841.0],["2024-03-01",42.1055,42.382,41.5722,41.987,21563699.0],["2024-03-04",41.987,43.4287,41.9277,43.3497,37656812.0],["2024-03-05",43.3497,44.1396,43.0732,44.0014,37120036.0],["2024-03-06",44.0014,44.3371,43.1522,43.4089,21699075.0],["2024-03-07",43.4089,43.40892028808594,41.0785,41.4241,45743263.0],["2024-03-08",41.4241,42.1647,41.0983,41.3649,27741788.0],["2024-03-11",41.3649,43.1522,41.1575,43.0534,32546746.0],["2024-03-12",43.0534,44.7222,42.6584,44.3668,43140972.0],["2024-03-13",44.3668,44.4655,43.6064,44.1199,20749481.0],["2024-03-14",44.1199,48.5339,44.11989212036133,46.4404,109924476.0],["2024-03-15",46.4404,47.3489,45.9171,46.5392,43857939.0],["2024-03-18",46.5392,47.0823,45.8677,46.6873,29791431.0],["2024-03-19",46.6873,46.7367,45.3246,45.3937,27204791.0],["2024-03-20",45.3937,45.39372253417969,44.742,45.058,22501410.0],["2024-03-21",45.058,45.4925,44.8802,45.058,18335706.0],["2024-03-22",45.058,45.4233,44.5346,45.3542,24225421.0],["2024-03-25",45.3542,46.2331,45.2357,45.5813,23261953.0],["2024-03-26",45.5813,46.0059,45.295,45.69,20006073.0],["2024-03-27",45.69,45.769,45.1271,45.3345,15566813.0],["2024-03-28",45.3345,46.2726,44.9691,45.6307,21401947.0],["2024-03-29",45.6307,45.7887,44.8506,45.3937,10527941.0],["2024-04-01",45.3937,46.2133,45.39372253417969,45.7393,20222435.0],["2024-04-02",45.7393,46.1047,44.4951,44.8901,22490309.0],["2024-04-03",44.8901,44.890113830566406,43.9619,44.1989,23690420.0],["2024-04-08",44.1989,45.295,44.19888687133789,44.8309,23626791.0],["2024-04-09",44.8309,45.058,43.7249,44.9691,21527235.0],["2024-04-10",44.9691,45.4036,44.3371,44.8802,16353062.0],["2024-04-11",44.8802,44.9197,44.0705,44.3766,18609152.0],["2024-04-12",44.3766,44.7815,43.399,43.5373,22211902.0],["2024-04-15",43.5373,44.584,43.53729248046875,44.0014,22027768.0],["2024-04-16",44.0014,44.0903,43.241,43.7052,23385721.0],["2024-04-17",43.7052,44.2186,43.2904,43.8335,23275600.0],["2024-04-18",43.8335,44.9296,41.671,41.8191,59016774.0],["2024-04-19",41.8191,41.81909942626953,40.7033,41.1575,38425460.0],["2024-04-22",41.1575,41.6414,40.9403,41.3352,27806445.0],["2024-04-23",41.3352,43.715,41.276,43.5175,49366110.0],["2024-04-24",43.5175,43.6459,42.8559,43.1522,21625198.0],["2024-04-25",43.1522,44.4063,42.9547,43.7447,24469103.0],["2024-04-26",43.7447,45.216,43.6163,45.0382,34278262.0],["2024-04-29",45.0382,46.2726,44.9592,45.6011,34279567.0],["2024-04-30",45.6011,46.2627,45.2752,45.5813,19250243.0],["2024-05-06",45.5813,47.2699,45.58134078979492,46.5688,32582423.0],["2024-05-07",46.5688,46.9045,46.4306,46.6379,20377965.0],["2024-05-08",46.6379,46.7762,45.6702,45.8381,26129151.0],["2024-05-09",45.8381,46.6379,45.7295,46.3121,17514723.0],["2024-05-10",46.3121,46.4602,45.611,45.8973,15577277.0],["2024-05-13",45.8973,46.1936,44.8012,44.9592,29175692.0],["2024-05-14",44.9592,45.2061,44.6531,44.7617,19723737.0],["2024-05-15",44.7617,44.8506,43.9718,44.11,15942898.0],["2024-05-16",44.11,44.5445,43.8434,44.1298,23437708.0],["2024-05-17",44.1298,45.6505,43.5175,44.189,37685549.0],["2024-05-20",44.189,44.2285,42.9349,43.2608,39702265.0],["2024-05-21",43.2608,43.6064,42.8757,43.2509,24438325.0],["2024-05-22",43.2509,43.4089,42.8559,42.9942,25238847.0],["2024-05-23",42.9942,43.0436,42.3622,42.5103,19702407.0],["2024-05-24",42.5103,42.6387,41.8487,41.908,22038350.0],["2024-05-27",41.908,42.3622,41.2957,42.1647,30678196.0],["2024-05-28",42.1647,43.0436,41.829,42.7276,37427881.0],["2024-05-29",42.7276,42.9349,42.4116,42.4807,16676675.0],["2024-05-30",42.4807,42.6979,42.0067,42.3425,13247711.0],["2024-05-31",42.3425,43.0436,41.828975677490234,41.829,22865066.0],["2024-06-03",41.829,42.1548,41.5426,41.9672,18780093.0],["2024-06-04",41.9672,43.4484,41.829,43.2806,35813890.0],["2024-06-05",43.2806,43.7447,43.1423,43.3694,18067577.0],["2024-06-06",43.3694,43.5472,42.2635,42.3721,22586853.0],["2024-06-07",42.3721,42.7177,41.6216,41.6216,23854735.0],["2024-06-11",41.6216,42.2733,41.1772,42.1845,25112141.0],["2024-06-12",42.1845,42.1943,41.3846,41.5722,21850545.0],["2024-06-13",41.5722,41.8981,41.0094,41.5327,20729821.0],["2024-06-14",41.5327,41.5722,40.565,41.3747,41537240.0],["2024-06-17",41.3747,42.1647,41.0686,41.9968,24198112.0],["2024-06-18",41.9968,42.1746,41.2859,41.4439,20392334.0],["2024-06-19",41.4439,41.7302,40.6934,40.8415,20101128.0],["2024-06-20",40.8415,41.2464,40.0713,40.091,24782740.0],["2024-06-21",40.091,40.2885,39.2714,39.5381,36455301.0],["2024-06-24",39.5381,40.1305,39.0443,39.7849,27893044.0],["2024-06-25",39.7849,40.0713,38.9555,39.2023,22458955.0],["2024-06-26",39.2023,39.5381,38.9357,39.3998,22323523.0],["2024-06-27",39.3998,39.399818420410156,38.5111,38.7481,27183773.0],["2024-06-28",38.7481,38.9456,37.8495,37.9779,30925798.0],["2024-07-01",37.9779,37.9877,37.3261,37.7902,23890913.0],["2024-07-02",37.7902,37.79024887084961,36.7732,37.0003,31084695.0],["2024-07-03",37.0003,39.1036,36.862,38.1852,55275948.0],["2024-07-04",38.1852,38.9555,37.8495,37.968,28925733.0],["2024-07-05",37.968,37.968,37.967994689941406,37.968,0.0],["2024-07-08",37.968,39.5973,37.9581,38.7185,49986820.0],["2024-07-09",38.7185,38.9851,37.5335,38.5012,40106262.0],["2024-07-10",38.5012,39.2912,38.3926,38.916,20232304.0],["2024-07-11",38.916,40.6243,38.8073,40.091,37980200.0],["2024-07-12",40.091,41.1826,40.091033935546875,40.9544,31501013.0],["2024-07-15",40.9544,40.9742,40.1506,40.4681,20710958.0],["2024-07-16",40.4681,40.746,40.1109,40.6368,22626802.0],["2024-07-17",40.6368,41.8277,40.1903,41.4208,35683208.0],["2024-07-18",41.4208,42.0956,41.3811,41.8277,30712230.0],["2024-07-19",41.8277,42.1551,41.6093,41.907,27751083.0],["2024-07-22",41.907,42.7704,41.5299,42.4429,32570326.0],["2024-07-23",42.4429,42.4925,41.0338,41.0933,36689667.0],["2024-07-24",41.0933,41.7383,40.8849,41.0834,20035166.0],["2024-07-25",41.0834,41.5597,40.3887,41.1429,21908030.0],["2024-07-26",41.1429,41.262,40.2796,40.7559,22115817.0],["2024-07-29",40.7559,41.0437,40.0811,40.1804,23478909.0],["2024-07-30",40.1804,40.349,39.317,39.6941,24261502.0],["2024-07-31",39.6941,42.036,39.3964,41.8872,39572420.0],["2024-08-01",41.8872,42.175,41.4307,41.6292,17431319.0],["2024-08-02",41.6292,42.6513,41.4803,41.8475,25582033.0],["2024-08-05",41.8475,43.2467,41.788,42.3238,32358803.0],["2024-08-06",42.3238,42.8498,42.1551,42.5818,21771513.0],["2024-08-07",42.5818,42.581844329833984,41.788,41.8277,17729345.0],["2024-08-08",41.8277,42.562,41.788,42.2544,16488658.0],["2024-08-09",42.2544,42.9689,42.0857,42.0956,15598427.0],["2024-08-12",42.0956,43.6238,41.8872,43.2963,33283489.0],["2024-08-13",43.2963,43.29633712768555,42.0757,42.3437,22723619.0],["2024-08-14",42.3437,42.6513,41.7681,42.175,14184673.0],["2024-08-15",42.175,43.3162,41.9964,42.5918,21424655.0],["2024-08-16",42.5918,42.8795,41.9765,42.7902,15694280.0],["2024-08-19",42.7902,43.2666,41.4506,41.788,23967290.0],["2024-08-20",41.788,42.0559,41.4803,41.9269,15398722.0],["2024-08-21",41.9269,42.4727,41.7185,41.9864,16231298.0],["2024-08-22",41.9864,43.9314,41.98643493652344,43.594,53734750.0],["2024-08-23",43.594,43.6139,42.7505,43.2864,27750880.0],["2024-08-26",43.2864,43.465,42.4727,42.9887,24522498.0],["2024-08-27",42.9887,43.6437,42.7803,43.2666,22626754.0],["2024-08-28",43.2666,43.7429,42.82,43.1673,20622688.0],["2024-08-29",43.1673,44.2093,42.9689,43.9811,30523004.0],["2024-08-30",43.9811,44.1597,43.594,43.7925,31328037.0],["2024-09-02",43.7925,44.0307,42.691,43.5643,25800846.0],["2024-09-03",43.5643,44.8543,43.3856,44.2391,31647968.0],["2024-09-04",44.2391,44.8047,43.8322,44.1696,21257720.0],["2024-09-05",44.1696,44.8345,44.0803,44.6559,19863861.0],["2024-09-06",44.6559,44.8047,44.0604,44.0604,14147570.0],["2024-09-09",44.0604,45.0726,43.9612,44.2093,25601684.0],["2024-09-10",44.2093,44.3582,43.3757,44.1398,19918291.0],["2024-09-11",44.1398,45.2017,43.7727,45.0826,29157838.0],["2024-09-12",45.0826,45.4299,44.4078,44.6261,18657815.0],["2024-09-13",44.6261,44.9536,44.0605,44.4276,19509734.0],["2024-09-18",44.4276,45.2413,44.42761993408203,44.7749,17507905.0],["2024-09-19",44.7749,44.9833,44.0604,44.6559,22401152.0],["2024-09-20",44.6559,44.65585708618164,41.9964,42.3834,66915599.0],["2024-09-23",42.3834,43.1475,42.1948,42.3834,28475378.0],["2024-09-24",42.3834,43.3856,41.917,43.3261,43328054.0],["2024-09-25",43.3261,44.3085,43.326107025146484,43.5047,43382501.0],["2024-09-26",43.5047,46.1444,43.3757,46.1047,47693338.0],["2024-09-27",46.1047,48.526,46.10469436645508,48.3077,38062085.0],["2024-09-30",48.3077,52.3367,48.307716369628906,51.9,101848211.0],["2024-10-08",51.9,57.09,51.90003204345703,55.5817,119259493.0],["2024-10-09",55.5817,55.58165740966797,51.1657,51.2848,90059068.0],["2024-10-10",51.2848,53.4084,51.28477478027344,52.168,58528066.0],["2024-10-11",52.168,52.168,49.3001,49.8161,49542203.0],["2024-10-14",49.8161,51.2749,49.6772,50.997,39584123.0],["2024-10-15",50.997,52.2176,50.1634,50.213,36326359.0],["2024-10-16",50.213,50.2924,48.6352,48.8039,39738816.0],["2024-10-17",48.8039,50.1436,48.80389404296875,48.8436,34296311.0],["2024-10-18",48.8436,51.1161,48.3871,50.094,53672595.0],["2024-10-21",50.094,50.6794,48.9527,50.1733,47185178.0],["2024-10-22",50.1733,51.3939,49.826,50.3718,40107748.0],["2024-10-23",50.3718,50.7886,49.7566,50.3023,37059732.0],["2024-10-24",50.3023,50.302345275878906,47.4543,48.2978,90154712.0],["2024-10-25",48.2978,48.297794342041016,46.3627,47.6329,94314886.0],["2024-10-28",47.6329,48.526,47.6031,48.2184,57114104.0],["2024-10-29",48.2184,48.536,47.7322,47.8115,39770039.0],["2024-10-30",47.8115,48.1092,46.6009,46.839,47548494.0],["2024-10-31",46.839,47.0375,46.2039,46.2436,45672171.0],["2024-11-01",46.2436,48.1291,46.24362564086914,47.1963,61995884.0],["2024-11-04",47.1963,48.0199,46.8986,47.623,40659229.0],["2024-11-05",47.623,48.4665,47.1367,48.3077,51436998.0],["2024-11-06",48.3077,49.3001,47.881,48.3772,53755839.0],["2024-11-07",48.3772,49.61762237548828,48.0398,49.6176,58406608.0],["2024-11-08",49.6176,50.1138,48.7741,49.1214,65231445.0],["2024-11-11",49.1214,49.2901,47.9306,49.052,58679168.0],["2024-11-12",49.052,50.3917,48.6749,48.9131,76735680.0],["2024-11-13",48.9131,49.8756,48.6848,48.9726,40914137.0],["2024-11-14",48.9726,49.3199,48.0596,48.0795,38909169.0],["2024-11-15",48.0795,48.3276,47.3352,47.3352,33086981.0],["2024-11-18",47.3352,47.6925,46.6406,46.839,30353555.0],["2024-11-19",46.839,47.4344,46.4818,47.0673,26030458.0],["2024-11-20",47.0673,50.4016,47.06727600097656,50.0741,109567359.0],["2024-11-21",50.0741,50.5802,49.3695,49.8062,48847493.0],["2024-11-22",49.8062,50.2428,47.8314,47.9009,50154761.0],["2024-11-25",47.9009,49.1115,47.394752502441406,47.3948,43612870.0],["2024-11-26",47.3948,49.181,47.394752502441406,48.3077,39975602.0],["2024-11-27",48.3077,49.8161,48.2085,49.6077,57454360.0],["2024-11-28",49.6077,50.3619,48.9428,49.3199,36721023.0],["2024-11-29",49.3199,50.9077,49.319915771484375,50.3023,69304072.0],["2024-12-02",50.3023,50.4016,49.6375,50.0642,41976462.0],["2024-12-03",50.0642,50.06418228149414,49.1512,49.2505,39619749.0],["2024-12-04",49.2505,49.5978,48.8734,49.0222,25826013.0],["2024-12-05",49.0222,49.0718,48.0795,48.5757,29810775.0],["2024-12-06",48.5757,49.4192,48.4665,49.1512,34229110.0],["2024-12-09",49.1512,49.7069,48.6848,49.0024,27661358.0],["2024-12-10",49.0024,49.8657,47.2459,47.7619,102210021.0],["2024-12-11",47.7619,47.8016,47.1467,47.7818,42944859.0],["2024-12-12",47.7818,47.7818,47.236,47.6726,36160892.0],["2024-12-13",47.6726,47.67261505126953,46.2039,46.2337,65077716.0],["2024-12-16",46.2337,46.233699798583984,45.4497,45.7177,35407912.0],["2024-12-17",45.7177,46.6108,45.549,46.1444,31587486.0],["2024-12-18",46.1444,46.6902,46.14439010620117,46.2337,24713965.0],["2024-12-19",46.2337,46.3032,45.5291,46.1841,21746077.0],["2024-12-20",46.1841,46.5215,45.8665,45.8963,26073276.0],["2024-12-23",45.8963,45.9757,45.162,45.4994,36192684.0],["2024-12-24",45.4994,46.3032,45.4299,45.9757,29399109.0],["2024-12-25",45.9757,46.6406,45.97568893432617,46.2635,31525766.0],["2024-12-26",46.2635,46.26346969604492,45.41,45.7574,25582787.0],["2024-12-27",45.7574,46.0055,45.549,45.7474,21250538.0],["2024-12-30",45.7474,46.4024,45.6978,45.7871,25626685.0],["2024-12-31",45.7871,46.2139,45.4994,45.549,38816593.0],["2025-01-02",45.549,45.7474,44.3582,44.6062,34813241.0],["2025-01-03",44.6062,44.8246,43.8223,44.0208,27387320.0],["2025-01-06",44.0208,44.765,44.020755767822266,44.6658,30148116.0],["2025-01-07",44.6658,44.7452,43.6734,43.7032,25742175.0],["2025-01-08",43.7032,43.8421,42.6215,43.2169,35032742.0],["2025-01-09",43.2169,43.5345,42.7307,42.7505,25776764.0],["2025-01-10",42.7505,43.078,42.2047,42.3437,26575159.0],["2025-01-13",42.3437,42.8399,42.0757,42.4826,19112933.0],["2025-01-14",42.4826,44.0704,42.4826,43.9513,33775503.0],["2025-01-15",43.9513,43.951290130615234,43.3261,43.5444,18496457.0],["2025-01-16",43.5444,43.8124,42.5322,42.5719,31015771.0],["2025-01-17",42.5719,42.7505,42.1154,42.5124,20061220.0],["2025-01-20",42.5124,45.0131,42.51237869262695,44.1795,55860298.0],["2025-01-21",44.1795,44.9536,44.17953109741211,44.7849,35398018.0],["2025-01-22",44.7849,44.894,43.9017,44.0902,21075095.0],["2025-01-23",44.0902,44.4772,43.4353,43.6238,28608225.0],["2025-01-24",43.6238,44.8047,43.4849,44.2986,35046072.0],["2025-01-27",44.2986,44.8345,44.2391,44.3085,19306771.0],["2025-02-05",44.3085,44.4574,43.5345,43.6734,27440678.0],["2025-02-06",43.6734,44.2093,43.336,44.0208,25217720.0],["2025-02-07",44.0208,45.9757,43.6635,44.9436,50542235.0],["2025-02-10",44.9436,45.152,44.3284,44.5368,37889246.0],["2025-02-11",44.5368,44.7551,43.7131,43.8521,31067830.0],["2025-02-12",43.8521,44.2093,43.6834,44.1001,25175738.0],["2025-02-13",44.1001,44.7154,43.7231,44.2986,37862524.0],["2025-02-14",44.2986,45.42,44.2192,45.152,52217434.0],["2025-02-17",45.152,45.9558,44.6062,44.9139,55765326.0],["2025-02-18",44.9139,45.42,44.3185,44.4772,35021947.0],["2025-02-19",44.4772,44.8345,43.862,44.3681,36761103.0],["2025-02-20",44.3681,46.6207,44.36807632446289,46.1444,85405751.0],["2025-02-21",46.1444,48.1092,46.14439010620117,47.9108,97511816.0],["2025-02-24",47.9108,48.2779,47.236,47.7222,53308063.0],["2025-02-25",47.7222,47.881,46.8093,47.0077,35433199.0],["2025-02-26",47.0077,47.3749,46.5909,47.1864,32811280.0],["2025-02-27",47.1864,47.9902,46.8291,47.5436,36908148.0],["2025-02-28",47.5436,47.7322,45.4597,45.6085,49161519.0],["2025-03-03",45.6085,46.452,45.42,45.5688,31894554.0],["2025-03-04",45.5688,45.7375,45.033,45.5093,24333671.0],["2025-03-05",45.5093,45.7673,45.1123,45.6284,25266965.0],["2025-03-06",45.6284,46.5016,45.62836456298828,46.1642,33138915.0],["2025-03-07",46.1642,46.16423416137695,45.1719,45.3307,33661440.0],["2025-03-10",45.3307,45.807,44.6559,45.1421,34360556.0],["2025-03-11",45.1421,45.142112731933594,44.6062,44.9933,29153512.0],["2025-03-12",44.9933,45.4398,44.6062,44.6559,33955147.0],["2025-03-13",44.6559,44.9337,44.4276,44.6856,24334895.0],["2025-03-14",44.6856,46.5116,44.5368,46.1841,57320676.0],["2025-03-17",46.1841,46.9879,46.0253,46.1245,27743095.0],["2025-03-18",46.1245,47.1169,46.065,46.1444,30830946.0],["2025-03-19",46.1444,47.752,45.9459,46.9283,48516179.0],["2025-03-20",46.9283,47.107,46.1245,46.2734,32518757.0],["2025-03-21",46.2734,46.2734,44.4872,44.507,54153818.0],["2025-03-24",44.507,44.6956,43.862,44.0108,32707594.0],["2025-03-25",44.0108,44.6757,43.8917,44.5269,22910500.0],["2025-03-26",44.5269,46.581,44.526851654052734,45.8765,61103593.0],["2025-03-27",45.8765,48.0497,45.2513,48.0199,86863207.0],["2025-03-28",48.0199,49.1512,48.0199,48.2383,77299809.0],["2025-03-31",48.2383,49.697,48.238250732421875,48.8237,78316591.0],["2025-04-01",48.8237,52.0985,48.536,51.4039,135906280.0],["2025-04-02",51.4039,51.40385437011719,50.2726,50.4611,63187882.0],["2025-04-03",50.4611,51.2054,50.0245,50.6497,51785846.0],["2025-04-07",50.6497,50.6496696472168,46.4024,48.3276,115503305.0],["2025-04-08",48.3276,48.9131,46.8986,48.3276,98764578.0],["2025-04-09",48.3276,48.32756423950195,45.5093,47.8512,97519951.0],["2025-04-10",47.8512,48.7146,47.494,48.1291,73171260.0],["2025-04-11",48.1291,48.3077,47.4344,48.01,42579799.0],["2025-04-14",48.01,49.6176,47.7321,48.4963,57183442.0],["2025-04-15",48.4963,48.5558,47.5535,47.9009,32628885.0],["2025-04-16",47.9009,48.52603530883789,46.9978,48.526,45534414.0],["2025-04-17",48.526,48.52603530883789,47.9505,48.407,30390040.0],["2025-04-18",48.407,48.5459,47.494,47.6329,25330179.0],["2025-04-21",47.6329,49.0222,47.2657,48.794,37068001.0],["2025-04-22",48.794,50.9077,48.665,50.5802,61789198.0],["2025-04-23",50.5802,51.0565,50.2329,50.6993,38543044.0],["2025-04-24",50.6993,51.3245,50.0344,50.739,33607741.0],["2025-04-25",50.739,51.6023,49.5879,49.8856,52432914.0],["2025-04-28",49.8856,49.88555908203125,48.6253,49.5879,39621032.0],["2025-04-29",49.5879,49.587852478027344,48.5062,49.2207,34666988.0],["2025-04-30",49.2207,50.9672,48.923,50.7092,42933848.0],["2025-05-06",50.7092,51.781,50.342,50.61,38543945.0],["2025-05-07",50.61,51.8504,50.60997772216797,51.1161,39728794.0],["2025-05-08",51.1161,51.3344,50.6397,51.1657,29014812.0],["2025-05-09",51.1657,52.5848,51.0565,52.4061,58603714.0],["2025-05-12",52.4061,52.40613555908203,49.8161,50.3023,84391222.0],["2025-05-13",50.3023,51.8306,50.302345275878906,50.8382,51913233.0],["2025-05-14",50.8382,52.8428,50.6199,52.4954,62634690.0],["2025-05-15",52.4954,53.5374,52.297,53.2794,53361459.0],["2025-05-16",53.2794,53.587,52.4954,53.4382,38217660.0],["2025-05-19",53.4382,53.9145,52.6443,53.0412,35019068.0],["2025-05-20",53.0412,54.7282,53.041236877441406,54.0336,59335691.0],["2025-05-21",54.0336,56.0679,53.6168,55.5122,61240349.0],["2025-05-22",55.5122,55.929,54.7382,55.1748,41314629.0],["2025-05-23",55.1748,55.3043,54.2187,54.2785,54184027.0],["2025-05-26",54.2785,54.4079,52.8443,53.1331,53228437.0],["2025-05-27",53.1331,53.8701,52.914,53.2028,36032348.0],["2025-05-28",53.2028,54.7067,53.1132,54.0295,35804983.0],["2025-05-29",54.0295,54.3681,53.6411,53.8801,35485276.0],["2025-05-30",53.8801,55.4337,53.88008117675781,54.5175,47142160.0],["2025-06-03",54.5175,55.5532,54.0295,54.6569,43445035.0],["2025-06-04",54.6569,55.613,54.388,55.0652,36859302.0],["2025-06-05",55.0652,55.06524658203125,53.3323,53.661,49527267.0],["2025-06-06",53.661,53.9598,53.163,53.5813,34453388.0],["2025-06-09",53.5813,55.5632,53.5614,54.139,65690582.0],["2025-06-10",54.139,55.5732,54.1390266418457,54.9059,48073517.0],["2025-06-11",54.9059,55.5831,54.3283,54.4876,37773566.0],["2025-06-12",54.4876,55.9715,53.7805,55.5931,49318822.0],["2025-06-13",55.5931,55.8321,53.3423,53.6709,66023830.0],["2025-06-16",53.6709,53.8602,52.8841,53.5415,39224137.0],["2025-06-17",53.5415,53.9896,51.3902,51.6293,69518032.0],["2025-06-18",51.6293,52.0177,51.1114,51.5994,33409543.0],["2025-06-19",51.5994,52.177,51.1014,51.3703,37316694.0],["2025-06-20",51.3703,52.1173,51.37032699584961,51.5496,24060775.0],["2025-06-23",51.5496,51.9679,50.9919,51.7488,31328106.0],["2025-06-24",51.7488,52.2866,51.5197,51.938,45103539.0],["2025-06-25",51.938,52.8144,51.1014,52.7348,53648196.0],["2025-06-26",52.7348,52.7348,51.689,51.8683,39226868.0],["2025-06-27",51.8683,51.86829376220703,51.46,51.7388,28776507.0],["2025-06-30",51.7388,51.9778,50.7827,51.689,44535488.0],["2025-07-01",51.689,52.5256,51.5894,52.2467,39772496.0],["2025-07-02",52.2467,53.2228,51.8882,52.0376,32571223.0],["2025-07-03",52.0376,52.3663,51.5994,52.2567,29367818.0],["2025-07-04",52.2567,53.5713,52.256710052490234,53.0435,47792312.0],["2025-07-07",53.0435,53.3722,52.3463,52.436,28638794.0],["2025-07-08",52.436,53.4717,52.2866,53.1829,35926315.0],["2025-07-09",53.1829,57.7045,52.8045,56.9575,115821169.0],["2025-07-10",56.9575,58.0431,56.3799,57.3659,90371570.0],["2025-07-11",57.3659,57.8837,56.6488,56.6687,65863171.0],["2025-07-14",56.6687,57.814,56.3301,56.9774,47375836.0],["2025-07-15",56.9774,57.2961,56.2902,56.9874,43692847.0],["2025-07-16",56.9874,58.6606,56.8081,56.9874,39819120.0],["2025-07-17",56.9874,57.6646,56.6089,57.4953,44414628.0],["2025-07-18",57.4953,59.6167,57.495323181152344,58.5211,66098565.0],["2025-07-21",58.5211,58.561,57.4455,57.7642,50944185.0],["2025-07-22",57.7642,58.6108,56.9675,57.1766,47557025.0],["2025-07-23",57.1766,57.8439,56.6388,56.8978,42529511.0],["2025-07-24",56.8978,57.7443,56.7185,57.2663,46583415.0],["2025-07-25",57.2663,57.3161,56.1209,56.1707,50539423.0],["2025-07-28",56.1707,61.78780746459961,56.17073440551758,61.7878,163009595.0],["2025-07-29",61.7878,65.164,61.78780746459961,63.5406,168276889.0],["2025-07-30",63.5406,64.4669,62.3953,63.3315,98084933.0],["2025-07-31",63.3315,63.9888,62.2459,62.6443,74203875.0],["2025-08-01",62.6443,63.3215,60.513,61.0608,73465464.0],["2025-08-04",61.0608,61.7978,59.7561,61.748,68961349.0],["2025-08-05",61.748,62.2061,61.3098,62.0467,54144318.0],["2025-08-06",62.0467,62.2957,61.1305,61.3297,57247861.0],["2025-08-07",61.3297,61.8476,60.4533,60.5628,50476397.0],["2025-08-08",60.5628,60.8815,59.7561,60.7421,36297073.0],["2025-08-11",60.7421,61.1703,60.4333,60.8217,42575238.0],["2025-08-12",60.8217,61.2002,60.015,60.6026,39183475.0],["2025-08-13",60.6026,63.2518,60.6026,62.3555,81529632.0],["2025-08-14",62.3555,63.3415,62.1065,62.5646,57126647.0],["2025-08-15",62.5646,64.0087,62.2061,63.1423,61493254.0],["2025-08-18",63.1423,63.69,62.5547,62.8236,72885756.0],["2025-08-19",62.8236,65.1341,61.3795,61.4392,99770049.0],["2025-08-20",61.4392,62.714,60.8616,62.5945,65042442.0],["2025-08-21",62.5945,65.0644,62.59450912475586,63.7299,85862923.0],["2025-08-22",63.7299,64.935,63.5705,64.7159,63771891.0],["2025-08-25",64.7159,66.1301,64.1083,65.9907,84923381.0],["2025-08-26",65.9907,65.99065399169922,64.7358,65.0346,57512937.0],["2025-08-27",65.0346,65.4429,62.7837,62.7937,83616934.0],["2025-08-28",62.7937,62.963,61.1604,62.7738,71590154.0],["2025-08-29",62.7738,66.5982,62.773780822753906,65.9608,102318607.0],["2025-09-01",65.9608,68.6,65.652,68.0722,87218089.0],["2025-09-02",68.0722,70.4823,67.5244,68.59,108448969.0],["2025-09-03",68.59,73.1215,68.5203,71.6874,112936901.0],["2025-09-04",71.6874,71.6874008178711,67.2256,68.3709,110289406.0],["2025-09-05",68.3709,72.6833,68.37093353271484,72.1754,93647856.0],["2025-09-08",72.1754,73.5697,71.3488,72.0161,74820928.0],["2025-09-09",72.0161,73.739,70.1935,70.801,76767009.0],["2025-09-10",70.801,71.4783,69.7951,70.0341,46820413.0],["2025-09-11",70.0341,70.03414916992188,63.7398,68.0124,194235937.0],["2025-09-12",68.0124,69.2274,67.5842,68.7295,83121521.0],["2025-09-15",68.7295,69.4067,67.9825,68.8191,61188153.0],["2025-09-16",68.8191,69.0581,68.0622,68.8689,43458205.0],["2025-09-17",68.8689,70.5122,68.86890411376953,69.8449,58603371.0],["2025-09-18",69.8449,72.8228,69.6159,70.801,86563888.0],["2025-09-19",70.801,70.9504,69.2075,69.3669,52439242.0],["2025-09-22",69.3669,72.4045,69.36687469482422,70.7612,57654243.0],["2025-09-23",70.7612,70.9006,68.2215,69.4167,56132957.0],["2025-09-24",69.4167,70.0939,69.0183,69.825,39530211.0],["2025-09-25",69.825,72.7829,69.82500457763672,71.9762,73903918.0],["2025-09-26",71.9762,71.9762191772461,68.9486,69.7951,69904485.0],["2025-09-29",69.7951,69.79512023925781,67.4846,68.9187,64799104.0],["2025-09-30",68.9187,71.289,68.5203,71.2591,57945078.0],["2025-10-09",71.2591,71.3687,68.8291,70.8608,59279340.0],["2025-10-10",70.8608,70.86077117919922,67.5742,67.9228,70610070.0],["2025-10-13",67.9228,67.92276000976562,65.4329,66.7077,53228709.0],["2025-10-14",66.7077,67.385,63.4411,64.0087,70294663.0],["2025-10-15",64.0087,66.15,63.4211,66.1301,51123163.0],["2025-10-16",66.1301,68.2215,65.4528,66.5683,46037757.0],["2025-10-17",66.5683,67.126,64.7358,64.8354,34950734.0],["2025-10-20",64.8354,66.2396,64.5665,64.8652,32671694.0],["2025-10-21",64.8652,66.3093,64.86524200439453,65.7317,36956031.0],["2025-10-22",65.7317,66.5185,64.7457,64.9947,39804808.0],["2025-10-23",64.9947,65.164,63.7598,64.8752,34278526.0],["2025-10-24",64.8752,66.0902,64.7457,65.2337,37275277.0],["2025-10-27",65.2337,67.5742,65.2337417602539,66.7376,50892492.0],["2025-10-28",66.7376,66.73760223388672,63.2419,63.3614,108208999.0],["2025-10-29",63.3614,64.2179,62.4551,63.7598,56217455.0],["2025-10-30",63.7598,63.7598,62.6144,62.6244,60874000.0],["2025-10-31",62.6244,65.2238,62.6243896484375,63.8892,83706390.0],["2025-11-03",63.8892,64.7258,62.5646,63.1423,46030561.0],["2025-11-04",63.1423,63.1921,61.2998,61.6683,51560966.0],["2025-11-05",61.6683,62.236,60.9711,61.7081,33438078.0],["2025-11-06",61.7081,62.2459,61.2201,62.1663,25252395.0],["2025-11-07",62.1663,62.236,61.25,61.3297,27065428.0],["2025-11-10",61.3297,61.6783,60.7122,61.5787,39624830.0],["2025-11-11",61.5787,61.9472,60.752,60.8118,27515998.0],["2025-11-12",60.8118,62.6045,60.811790466308594,61.8476,51426776.0],["2025-11-13",61.8476,63.5307,61.84756088256836,63.3016,50831837.0],["2025-11-14",63.3016,63.6402,62.5049,62.6443,31950414.0],["2025-11-17",62.6443,62.7937,61.1604,61.5488,31538452.0],["2025-11-18",61.5488,62.5945,61.2699,61.5289,21910059.0],["2025-11-19",61.5289,61.5289,60.772,60.8616,21116242.0],["2025-11-20",60.8616,61.3994,60.2939,60.3835,25348006.0],["2025-11-21",60.3835,60.8516,59.0689,59.2581,44733534.0],["2025-11-24",59.2581,60.8516,59.25812911987305,60.4134,34397324.0],["2025-11-25",60.4134,61.3596,60.2839,60.6325,26504513.0],["2025-11-26",60.6325,62.5447,60.63252258300781,62.1065,43986195.0],["2025-11-27",62.1065,62.7041,61.6882,61.8376,25730763.0],["2025-11-28",61.8376,62.1065,61.3596,61.8276,20277619.0],["2025-12-01",61.8276,61.8376,60.8118,61.6882,25483095.0],["2025-12-02",61.6882,61.688209533691406,60.752,60.8715,18230614.0],["2025-12-03",60.8715,61.2998,60.4533,60.7222,19852976.0],["2025-12-04",60.7222,61.24,60.7221565246582,61.001,18040766.0],["2025-12-05",61.001,61.5388,60.4533,61.3695,23117615.0],["2025-12-08",61.3695,63.2917,61.369510650634766,62.2061,50861759.0],["2025-12-09",62.2061,63.8892,62.0467,62.8236,49359339.0],["2025-12-10",62.8236,63.3016,62.0169,63.1224,28895961.0],["2025-12-11",63.1224,63.6801,62.8535,63.1423,24706127.0],["2025-12-12",63.1423,63.142276763916016,62.0069,63.0228,31562926.0],["2025-12-15",63.0228,63.022762298583984,61.130489349365234,61.1305,29007220.0],["2025-12-16",61.1305,61.24,58.4415,58.9096,52378486.0],["2025-12-17",58.9096,60.5528,58.7701,60.0549,33041782.0],["2025-12-18",60.0549,60.3238,59.7063,59.7561,17930929.0],["2025-12-19",59.7561,61.1305,59.6665,60.6026,28835842.0],["2025-12-22",60.6026,61.25,60.0848,60.6823,23670924.0],["2025-12-23",60.6823,62.3057,60.5927,61.5488,32919095.0],["2025-12-24",61.5488,61.748,60.8317,60.9811,25050206.0],["2025-12-25",60.9811,61.4094,60.7819,61.1504,15518175.0],["2025-12-26",61.1504,61.4093,60.3537,60.8118,21430781.0],["2025-12-29",60.8118,61.0209,60.1644,60.264,28575162.0],["2025-12-30",60.264,60.3537,59.6565,59.9354,25330461.0],["2025-12-31",59.9354,60.1146,59.2581,59.3278,26827896.0],["2026-01-05",59.3278,63.2319,59.32784652709961,62.8236,85117028.0],["2026-01-06",62.8236,63.222,62.1463,62.8037,46352457.0],["2026-01-07",62.8037,64.5366,62.7439,63.5904,52465173.0],["2026-01-08",63.5904,64.7856,62.7738,63.3415,44774854.0],["2026-01-09",63.3415,63.939,62.5447,63.5207,42635753.0],["2026-01-12",63.5207,64.0386,62.953,63.5904,42877019.0],["2026-01-13",63.5904,65.5624,63.59044647216797,64.2577,74034035.0],["2026-01-14",64.2577,65.3333,62.9431,63.3514,62925534.0],["2026-01-15",63.3514,63.5705,62.4451,62.9132,46761236.0],["2026-01-16",62.9132,63.2618,61.4093,61.6882,52378628.0],["2026-01-19",61.6882,62.1264,60.4134,60.8715,47389096.0],["2026-01-20",60.8715,61.3994,60.1545,60.2541,42775492.0],["2026-01-21",60.2541,60.6325,59.6167,59.8557,54603508.0],["2026-01-22",59.8557,60.1146,59.0589,59.1984,53706813.0],["2026-01-23",59.1984,60.025,58.5211,58.7502,80804300.0],["2026-01-26",58.7502,58.9195,57.814,57.9236,72732888.0],["2026-01-27",57.9236,58.2522,56.9077,56.9675,63725548.0],["2026-01-28",56.9675,57.565,56.0711,56.3201,87875043.0],["2026-01-29",56.3201,58.1327,55.852,57.8738,113782475.0],["2026-01-30",57.8738,59.547,57.5252,57.9236,85204489.0],["2026-02-02",57.9236,58.0929,56.0811,56.2604,60957998.0],["2026-02-03",56.2604,57.4555,56.26036834716797,57.2364,49883453.0],["2026-02-04",57.2364,57.4654,56.0014,57.3659,48924296.0],["2026-02-05",57.3659,58.2323,57.0671,57.9236,51774555.0],["2026-02-06",57.9236,57.92357635498047,57.0073,57.077,36090365.0],["2026-02-09",57.077,57.6547,56.7683,57.2165,36611688.0],["2026-02-10",57.2165,58.8,56.8181,58.1626,64886069.0],["2026-02-11",58.1626,59.7063,58.1128,58.6606,57368008.0],["2026-02-12",58.6606,59.2482,58.2622,58.5012,34868980.0],["2026-02-13",58.5012,58.81,57.8937,57.9933,34356810.0],["2026-02-24",57.9933,58.2423,57.4854,57.7742,33898134.0],["2026-02-25",57.7742,57.9634,57.3459,57.6248,42157937.0],["2026-02-26",57.6248,57.8638,56.3699,56.4894,50898707.0],["2026-02-27",56.4894,57.0372,56.0711,56.3301,36364110.0],["2026-03-02",56.3301,56.330081939697266,53.9797,54.3183,74206195.0],["2026-03-03",54.3183,55.1051,53.2327,53.3921,60139910.0],["2026-03-04",53.3921,53.6809,52.4559,52.7646,47151820.0],["2026-03-05",52.7646,54.6171,52.76463317871094,53.5016,48485984.0],["2026-03-06",53.5016,55.4437,53.1829,55.3341,62911930.0],["2026-03-09",55.3341,55.33414840698242,53.8303,54.7167,42623328.0],["2026-03-10",54.7167,56.5193,54.71666717529297,56.3201,47360492.0],["2026-03-11",56.3201,56.32012176513672,55.374,55.6031,32125928.0],["2026-03-12",55.6031,55.8122,55.0055,55.0752,26669135.0],["2026-03-13",55.0752,55.4039,54.7266,54.886,24416444.0],["2026-03-16",54.886,55.8222,54.2984,55.364,30775144.0],["2026-03-17",55.364,57.2065,55.1549,56.0711,50411099.0],["2026-03-18",56.0711,56.848,55.7923,56.6488,39379311.0],["2026-03-19",56.6488,56.7982,55.6827,55.7923,34364651.0],["2026-03-20",55.7923,56.5293,54.8262,54.9159,34739510.0],["2026-03-23",54.9159,54.91585159301758,52.197,52.5654,48770157.0],["2026-03-24",52.5654,53.5215,52.56544494628906,53.422,34835504.0],["2026-03-25",53.422,54.637,53.42195129394531,53.8801,41152562.0],["2026-03-26",53.8801,53.8801,51.3305,51.4201,64941653.0],["2026-03-27",51.4201,55.2545,50.9022,54.9557,99119628.0],["2026-03-30",54.9557,55.872,54.388,55.5333,69727079.0],["2026-03-31",55.5333,57.1467,54.9756,54.9955,69292392.0],["2026-04-01",54.9955,57.5451,54.99552917480469,57.4953,100551656.0],["2026-04-02",57.4953,58.1128,56.7783,57.1368,76516985.0],["2026-04-03",57.1368,57.13678741455078,55.8719,56.1508,45491605.0],["2026-04-07",56.1508,56.6189,54.7764,55.8919,40146688.0],["2026-04-08",55.8919,57.4057,55.6827,57.2165,73446290.0],["2026-04-09",57.2165,57.7344,56.4795,56.7285,48075474.0],["2026-04-10",56.7285,57.9037,56.5691,56.828,58779469.0],["2026-04-13",56.828,56.82804870605469,54.7864,54.9756,79604438.0],["2026-04-14",54.9756,56.0811,54.5772,55.9516,57445650.0],["2026-04-15",55.9516,58.2124,55.95162582397461,57.4953,102947951.0],["2026-04-16",57.4953,57.7642,56.7882,57.2364,57671843.0],["2026-04-17",57.2364,57.236385345458984,55.7823,56.101,63252368.0],["2026-04-20",56.101,56.4496,55.6031,56.111,43304862.0],["2026-04-21",56.111,56.5293,55.3242,55.5234,43275130.0],["2026-04-22",55.5234,55.7126,54.7167,55.2146,52356307.0],["2026-04-23",55.2146,57.7244,55.21463394165039,56.1707,96393800.0],["2026-04-24",56.1707,56.5193,55.0951,55.8222,55779762.0],["2026-04-27",55.8222,55.8421,54.9756,55.1549,45552955.0],["2026-04-28",55.1549,57.1169,54.5772,54.6171,90311952.0],["2026-04-29",54.6171,54.8561,53.9797,54.7665,59150922.0],["2026-04-30",54.7665,54.8163,53.5913,53.661,71248482.0],["2026-05-06",53.661,53.89,53.1829,53.412,66574753.0],["2026-05-07",53.412,54.2087,53.1829,53.4618,62345182.0],["2026-05-08",53.4618,53.7008,52.4659,52.5854,80241465.0],["2026-05-11",52.5854,53.5713,51.9081,53.3024,102306339.0],["2026-05-12",53.3024,58.6307,52.5356,55.8819,246539965.0],["2026-05-13",55.8819,57.0272,55.4337,55.6329,132779072.0],["2026-05-14",55.6329,56.5094,54.0593,54.0992,91722681.0],["2026-05-15",54.0992,55.4337,53.5315,53.7705,76598895.0],["2026-05-18",53.7705,53.770530700683594,51.9778,52.2169,78660889.0],["2026-05-19",52.2169,52.6949,51.1213,51.3803,69909453.0],["2026-05-20",51.3803,51.7488,50.1752,50.7429,82704641.0],["2026-05-21",50.7429,52.5754,50.6732,51.2409,99402491.0],["2026-05-22",51.2409,51.3703,50.1951,50.2648,67761985.0],["2026-05-25",50.2648,50.26483917236328,48.8207,49.2291,83835491.0],["2026-05-26",49.2291,49.9661,48.6016,49.0,71374551.0],["2026-05-27",49.0,51.3,48.45,50.37,96115293.0],["2026-05-28",50.37,50.58,47.85,48.0,97869676.0],["2026-05-29",48.0,50.52,47.62,50.19,130040460.0],["2026-06-01",50.19,51.2,49.0,49.17,94665292.0],["2026-06-02",49.17,49.16999816894531,47.9,48.4,61144312.0],["2026-06-03",48.4,48.400001525878906,47.2,47.2,81536421.0],["2026-06-04",47.2,47.88,46.51,46.63,63924885.0],["2026-06-05",46.63,48.72,46.630001068115234,47.08,93026396.0],["2026-06-08",47.08,47.72,45.55,45.94,68421068.0],["2026-06-09",45.94,46.6,45.26,46.38,62128609.0],["2026-06-10",46.38,47.38,45.91,47.01,62157553.0],["2026-06-11",47.01,47.2,46.22,46.98,47337364.0],["2026-06-12",46.98,48.95,46.56,48.49,100299020.0],["2026-06-15",48.49,48.8,47.62,47.88,66940790.0],["2026-06-16",47.88,48.09,47.14,47.35,50293459.0],["2026-06-17",47.35,47.66,46.78,46.99,51823862.0],["2026-06-18",46.99,49.5,46.61,48.42,118592836.0],["2026-06-22",48.42,49.41,47.3,49.36,94632110.0],["2026-06-23",49.36,50.92,48.8,48.98,107582714.0],["2026-06-24",48.98,51.36,48.93,50.25,135881224.0],["2026-06-25",50.25,50.8,48.66,50.04,105138605.0],["2026-06-26",50.04,50.73,48.62,48.67,74961679.0],["2026-06-29",48.67,53.31,48.43,52.93,172756167.0],["2026-06-30",52.93,53.45,51.7,52.04,114641266.0],["2026-07-01",52.04,54.08,50.22,53.78,156930827.0],["2026-07-02",53.78,55.45,53.09,53.49,132023817.0],["2026-07-03",53.49,55.15,53.28,54.45,109867098.0],["2026-07-06",54.45,57.77,53.77,56.77,179698209.0],["2026-07-07",56.77,56.77000045776367,54.88,55.36,107722116.0],["2026-07-08",55.36,56.76,53.99,54.01,95782739.0],["2026-07-09",54.01,55.77,52.85,55.61,110832177.0],["2026-07-10",55.61,57.48,54.55,55.75,133618942.0],["2026-07-13",55.75,56.22,54.78,55.75,93029343.0],["2026-07-14",55.75,55.98,54.27,54.82,96629185.0],["2026-07-15",54.82,58.0,54.26,57.5,194169673.0],["2026-07-16",57.5,57.5,55.51,55.99,122008374.0],["2026-07-17",55.99,56.17,53.02,53.19,116181697.0],["2026-07-20",53.19,55.78,52.9,55.57,113306851.0],["2026-07-21",55.57,55.99,53.76,54.93,96439027.0],["2026-07-22",54.93,56.49,54.27,55.39,85979835.0],["2026-07-23",55.39,55.75,53.9,54.91,79998901.0],["2026-07-24",54.91,55.08,53.0,53.45,70483651.0],["2026-07-27",53.45,54.56,52.88,53.6,55245201.0],["2026-07-28",53.6,53.88,52.53,53.29,47979539.0],["2026-07-29",53.29,54.44,52.72,53.89,68465748.0],["2026-07-30",53.89,54.69,53.3,54.65,73587887.0],["2026-07-31",54.65,54.650001525878906,53.5,54.08,57808235.0],["2026-08-03",54.08,54.32,52.86,53.0,61609889.0],["2026-08-04",53.0,54.35,53.0,53.42,73006899.0],["2026-08-05",53.42,53.79,52.88,53.54,67092456.0],["2026-08-06",53.54,53.81,52.0,52.11,89863125.0],["2026-08-07",52.11,54.62,51.82,54.62,141931526.0],["2026-08-10",54.62,55.88,53.63,54.18,118365658.0],["2026-08-11",54.18,55.8,53.76,54.97,120761741.0],["2026-08-12",54.97,55.36,54.1,54.36,74881219.0],["2026-08-13",54.36,55.28,53.67,53.76,97590004.0],["2026-08-14",53.76,53.7599983215332,52.2,52.62,87325060.0],["2026-08-17",52.62,53.63,51.85,52.87,66853034.0],["2026-08-18",52.87,53.03,52.07,52.37,59840379.0],["2026-08-19",52.37,52.68,52.02,52.66,63799164.0],["2026-08-20",52.66,52.65999984741211,48.16,49.5,238741624.0],["2026-08-21",49.5,49.5,47.55,47.74,127415292.0],["2026-08-24",47.74,48.08,46.47,46.76,86002333.0],["2026-08-25",46.76,46.88,46.22,46.49,77014310.0],["2026-08-26",46.49,47.48,46.49,46.74,78295358.0],["2026-08-27",46.74,47.62,46.5,47.61,77849527.0],["2026-08-28",47.61,47.67,47.1,47.32,53239662.0],["2026-08-31",47.32,47.31999969482422,45.88,46.07,89275896.0],["2026-09-01",46.07,46.4,45.9,46.23,46473969.0],["2026-09-02",46.23,46.32,45.49,45.57,54828799.0],["2026-09-03",45.57,46.09,45.36,45.96,50291740.0],["2026-09-04",45.96,46.41,45.9,46.02,48980329.0],["2026-09-07",46.02,46.33,45.71,46.26,39419658.0],["2026-09-08",46.26,46.2599983215332,45.56,45.71,58914290.0],["2026-09-09",45.71,45.709999084472656,44.64,44.71,71694388.0],["2026-09-10",44.71,44.709999084472656,42.82,42.93,103781432.0],["2026-09-11",42.93,42.93000030517578,41.89,42.67,80255095.0],["2026-09-14",42.67,43.19,42.01,43.15,52623232.0]]}