{"t":"600760.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",4.3525,4.59,4.35246467590332,4.3525,12210308.0],["2010-08-23",4.3525,4.4349,4.2991,4.3476,12001464.0],["2010-08-24",4.3476,4.4397,4.2895,4.3815,9094058.0],["2010-08-25",4.3815,4.4203,4.3185,4.3379,6909889.0],["2010-08-26",4.3379,4.4106,4.3185,4.3622,5865899.0],["2010-08-27",4.3622,4.3912,4.2846,4.3234,6355523.0],["2010-08-30",4.3234,4.5803,4.323382377624512,4.5318,15379257.0],["2010-08-31",4.5318,4.987400531768799,4.4688,4.9874,55078718.0],["2010-09-01",4.9874,5.2346,4.8953,5.0553,74084638.0],["2010-09-02",5.0553,5.4769,4.9922,5.2685,61713543.0],["2010-09-03",5.2685,5.268516540527344,5.0795,5.1473,32971018.0],["2010-09-06",5.1473,5.147346019744873,4.7499,4.8905,45483015.0],["2010-09-07",4.8905,5.0649,4.8178,4.968,28532545.0],["2010-09-08",4.968,5.4333,4.905,5.2928,44473815.0],["2010-09-09",5.2928,5.3218,5.0165,5.2297,24988139.0],["2010-09-10",5.2297,5.6708,5.0989,5.5157,41425846.0],["2010-09-13",5.5157,5.8065,5.3848,5.5981,36503831.0],["2010-09-14",5.5981,5.6466,5.4672,5.5157,25819411.0],["2010-09-15",5.5157,5.6902,5.4527,5.5254,25100941.0],["2010-09-16",5.5254,5.5787,5.094,5.2831,31514077.0],["2010-09-17",5.2831,5.3024,5.1134,5.1473,13483612.0],["2010-09-20",5.1473,5.3315,5.1377,5.1522,13231087.0],["2010-09-21",5.1522,5.2491,4.9292,5.0698,16855288.0],["2010-09-27",5.0698,5.3364,5.0407,5.3218,16941013.0],["2010-09-28",5.3218,5.5109,5.2443,5.443,16357828.0],["2010-09-29",5.443,5.5206,5.3073,5.3509,15521904.0],["2010-09-30",5.3509,5.8841,5.2831,5.8695,40158169.0],["2010-10-08",5.8695,6.0343,5.7096,5.7726,55736065.0],["2010-10-11",5.7726,6.0634,5.666,6.0489,45410599.0],["2010-10-12",6.0489,6.048858165740967,5.8695,5.9035,28818236.0],["2010-10-13",5.9035,5.9471,5.7193,5.7871,21572489.0],["2010-10-14",5.7871,5.9035,5.7193,5.7241,26214704.0],["2010-10-15",5.7241,5.8404,5.5787,5.7096,24331783.0],["2010-10-18",5.7096,5.709580421447754,5.2152,5.3412,29519042.0],["2010-10-19",5.3412,5.7338,5.2588,5.6126,23344589.0],["2010-10-20",5.6126,6.1749,5.5157,6.1749,51096182.0],["2010-10-21",6.1749,6.3397,6.0101,6.1264,42337181.0],["2010-10-22",6.1264,6.737109184265137,6.126407146453857,6.7371,47899736.0],["2010-10-25",6.7371,7.4108,6.6886,6.8486,91334922.0],["2010-10-26",6.8486,6.848587512969971,6.4221,6.5238,64012541.0],["2010-10-27",6.5238,6.8244,6.3009,6.5966,46766213.0],["2010-10-28",6.5966,6.8971,6.4269,6.6983,29541429.0],["2010-10-29",6.6983,7.1976,6.4269,7.1006,43439962.0],["2010-11-01",7.1006,7.406,6.931,7.2654,55313587.0],["2010-11-02",7.2654,7.992443084716797,7.1152,7.9924,64782184.0],["2010-11-03",7.9924,8.3123,7.4205,7.5514,66298636.0],["2010-11-04",7.5514,8.2881,7.469,8.259,49210972.0],["2010-11-05",8.259,8.7146,7.9973,8.2639,47318664.0],["2010-11-08",8.2639,8.2687,7.9537,8.1088,31317064.0],["2010-11-09",8.1088,8.108766555786133,7.7453,7.8519,32648398.0],["2010-11-10",7.8519,8.1088,7.8325,7.9973,25925339.0],["2010-11-11",7.9973,8.1912,7.6677,7.8422,32086125.0],["2010-11-12",7.8422,7.842191219329834,7.057,7.057,37224053.0],["2010-11-15",7.057,7.3187,6.6886,7.3139,24844671.0],["2010-11-16",7.3139,7.343,6.6256,6.6789,24351453.0],["2010-11-17",6.6789,6.7371,6.0198,6.17,19898241.0],["2010-11-18",6.17,6.393,6.1167,6.3203,17221112.0],["2010-11-19",6.3203,6.6159,6.3009,6.5675,19863770.0],["2010-11-22",6.5675,6.6644,6.4608,6.5869,15789017.0],["2010-11-23",6.5869,6.586857795715332,6.2088,6.3639,16287262.0],["2010-11-24",6.3639,6.8777,6.363903045654297,6.7953,23437613.0],["2010-11-25",6.7953,7.0522,6.7856,6.9795,19996858.0],["2010-11-26",6.9795,7.0085,6.7613,6.8292,15016394.0],["2010-11-29",6.8292,6.829200744628906,6.5723,6.6838,11256393.0],["2010-11-30",6.6838,6.7613,6.204,6.456,15327756.0],["2010-12-01",6.456,6.4851,6.3009,6.4172,7596630.0],["2010-12-02",6.4172,6.5917,6.417219638824463,6.4511,8858006.0],["2010-12-03",6.4511,6.5142,6.2524,6.4608,10687838.0],["2010-12-06",6.4608,6.931,6.296,6.6935,14289385.0],["2010-12-07",6.6935,6.7856,6.5481,6.6935,18375801.0],["2010-12-08",6.6935,6.8728,6.6741,6.8001,16208159.0],["2010-12-09",6.8001,6.800118923187256,6.4463,6.4511,10831708.0],["2010-12-10",6.4511,6.5578,6.33,6.519,6058350.0],["2010-12-13",6.519,6.834,6.519,6.7517,14333180.0],["2010-12-14",6.7517,6.8874,6.708,6.8389,12990015.0],["2010-12-15",6.8389,6.9552,6.8244,6.8583,17597189.0],["2010-12-16",6.8583,6.9552,6.7953,6.8292,10828074.0],["2010-12-17",6.8292,6.8777,6.7565,6.8486,6261378.0],["2010-12-20",6.8486,6.9601,6.5578,6.8728,19060025.0],["2010-12-21",6.8728,7.0231,6.6935,6.9649,17338896.0],["2010-12-22",6.9649,7.0134,6.8244,6.8437,11067447.0],["2010-12-23",6.8437,6.843739986419678,6.8437,6.8437,0.0],["2010-12-24",6.8437,6.8971,6.3591,6.8437,15677359.0],["2010-12-27",6.8437,6.9407,6.5917,6.6208,11627941.0],["2010-12-28",6.6208,6.620785236358643,5.9568,6.0246,14272927.0],["2010-12-29",6.0246,6.2621,5.8162,6.0537,12758941.0],["2010-12-30",6.0537,6.0925,5.8453,6.0586,11092765.0],["2010-12-31",6.0586,6.2524,5.9858,6.204,9243746.0],["2011-01-04",6.204,6.6014,6.1797,6.4463,12450415.0],["2011-01-05",6.4463,6.6111,6.3494,6.5869,9938948.0],["2011-01-06",6.5869,7.057,6.586857795715332,6.9213,26749997.0],["2011-01-07",6.9213,7.0425,6.7274,6.7323,20172553.0],["2011-01-10",6.7323,6.834,6.4948,6.5869,16258135.0],["2011-01-11",6.5869,6.9261,6.4948,6.7323,23314670.0],["2011-01-12",6.7323,6.8437,6.6208,6.7129,9179710.0],["2011-01-13",6.7129,6.7468,6.5917,6.6789,6313379.0],["2011-01-14",6.6789,6.7032,6.4221,6.5384,14264697.0],["2011-01-17",6.5384,6.5384,6.1119,6.3057,9545182.0],["2011-01-18",6.3057,6.4415,6.204,6.2476,6726230.0],["2011-01-19",6.2476,6.5384,6.204,6.4075,6591893.0],["2011-01-20",6.4075,7.0037,6.4075236320495605,6.6014,32342898.0],["2011-01-21",6.6014,6.8874,6.4318,6.8777,23349789.0],["2011-01-24",6.8777,6.9698,6.5917,6.6256,13939796.0],["2011-01-25",6.6256,6.6402,6.107,6.2282,19882467.0],["2011-01-26",6.2282,6.7807,6.2233,6.7177,12278139.0],["2011-01-27",6.7177,6.8486,6.5481,6.7565,21273542.0],["2011-01-28",6.7565,7.1685,6.6644,7.0134,36837988.0],["2011-01-31",7.0134,7.2703,6.8728,7.2024,32222341.0],["2011-02-01",7.2024,7.3187,6.9891,7.0231,20287117.0],["2011-02-09",7.0231,7.6241,6.8486,7.4981,35656431.0],["2011-02-10",7.4981,8.0167,7.3187,7.8228,45780049.0],["2011-02-11",7.8228,7.8713,7.6095,7.7307,25671668.0],["2011-02-14",7.7307,8.0167,7.6483,7.6629,34011764.0],["2011-02-15",7.6629,7.8519,7.5029,7.5514,32564325.0],["2011-02-16",7.5514,8.2057,7.5078,8.1912,47303308.0],["2011-02-17",8.1912,8.191164016723633,7.8325,8.0312,29914809.0],["2011-02-18",8.0312,8.2202,7.8519,8.0409,28137493.0],["2011-02-21",8.0409,8.1621,7.9004,8.1524,19581824.0],["2011-02-22",8.1524,8.3269,7.9537,8.0361,28564595.0],["2011-02-23",8.0361,8.0409,7.6095,7.881,24233271.0],["2011-02-24",7.881,7.9731,7.6483,7.8907,14629790.0],["2011-02-25",7.8907,7.8907,7.5756,7.5902,17449834.0],["2011-02-28",7.5902,7.7986,7.5805,7.6968,10964530.0],["2011-03-01",7.6968,7.9246,7.6047,7.881,19008389.0],["2011-03-02",7.881,7.8858,7.6338,7.7598,11751085.0],["2011-03-03",7.7598,7.8131,7.3963,7.406,19836540.0],["2011-03-04",7.406,7.6338,7.3672,7.6095,11208083.0],["2011-03-07",7.6095,7.9973,7.609542369842529,7.9488,22872994.0],["2011-03-08",7.9488,7.9779,7.7307,7.8567,18242811.0],["2011-03-09",7.8567,7.9246,7.6386,7.881,15555647.0],["2011-03-10",7.881,7.9973,7.7937,7.8131,16323620.0],["2011-03-11",7.8131,8.3172,7.813109397888184,8.0458,34656865.0],["2011-03-14",8.0458,8.3996,7.8519,8.385,30324827.0],["2011-03-15",8.385,8.482,7.9391,8.0167,37119285.0],["2011-03-16",8.0167,8.0748,7.8519,7.9924,19973093.0],["2011-03-17",7.9924,7.992443084716797,7.6095,7.6532,21651012.0],["2011-03-18",7.6532,7.9488,7.653162479400635,7.8761,16664361.0],["2011-03-21",7.8761,7.9343,7.7889,7.9197,9965833.0],["2011-03-22",7.9197,7.9391,7.7016,7.8664,8442990.0],["2011-03-23",7.8664,7.9246,7.6822,7.9052,10364450.0],["2011-03-24",7.9052,8.1233,7.8228,8.0603,15356002.0],["2011-03-25",8.0603,8.2736,7.9779,8.1815,18062766.0],["2011-03-28",8.1815,8.2154,7.9246,7.9634,18598939.0],["2011-03-29",7.9634,8.0167,7.7792,7.8131,11531487.0],["2011-03-30",7.8131,7.8858,7.6532,7.7259,10996180.0],["2011-03-31",7.7259,7.8276,7.6629,7.7646,7150181.0],["2011-04-01",7.7646,7.847,7.6968,7.8325,7591824.0],["2011-04-06",7.8325,7.847,7.6822,7.721,6608777.0],["2011-04-07",7.721,7.7937,7.5659,7.5998,8720955.0],["2011-04-08",7.5998,7.784,7.5078,7.7356,8358596.0],["2011-04-11",7.7356,7.7356,7.5417,7.6095,7365760.0],["2011-04-12",7.6095,7.6289,7.3236,7.3284,12143897.0],["2011-04-13",7.3284,7.3817,7.1491,7.372,7019061.0],["2011-04-14",7.372,7.5514,7.3575,7.4981,6814243.0],["2011-04-15",7.4981,7.5853,7.309,7.532,8573829.0],["2011-04-18",7.532,7.7549,7.4205,7.5175,13412752.0],["2011-04-19",7.5175,7.847,7.4787,7.7598,18344363.0],["2011-04-20",7.7598,7.9876,7.7113,7.7792,16991920.0],["2011-04-21",7.7792,7.91,7.7113,7.8616,10631073.0],["2011-04-22",7.8616,7.9585,7.7549,7.784,8776158.0],["2011-04-25",7.784,7.8519,7.6144,7.6629,7152377.0],["2011-04-26",7.6629,7.7743,7.2654,7.343,9427558.0],["2011-04-27",7.343,7.4641,7.1249,7.309,8154932.0],["2011-04-28",7.309,7.3672,7.0764,7.1539,5354759.0],["2011-04-29",7.1539,7.343,6.9407,7.3139,8576640.0],["2011-05-03",7.3139,7.406,7.2218,7.372,6733366.0],["2011-05-04",7.372,7.3914,7.1152,7.1636,4729499.0],["2011-05-05",7.1636,7.2703,7.0328,7.1927,3737751.0],["2011-05-06",7.1927,7.28,7.0812,7.2073,3110033.0],["2011-05-09",7.2073,7.4157,7.207253932952881,7.3333,4962196.0],["2011-05-10",7.3333,7.4835,7.3332719802856445,7.4787,7230692.0],["2011-05-11",7.4787,7.5465,7.3527,7.4205,4982012.0],["2011-05-12",7.4205,7.4205145835876465,7.1733,7.2654,5217980.0],["2011-05-13",7.2654,7.2897,7.1346,7.2751,3801308.0],["2011-05-16",7.2751,7.3187,7.2121,7.2218,6305369.0],["2011-05-17",7.2218,7.28,7.1249,7.246,4432130.0],["2011-05-18",7.246,7.4108,7.2218,7.2993,4658171.0],["2011-05-19",7.2993,7.343,7.1491,7.309,5707953.0],["2011-05-20",7.309,7.309037685394287,7.12,7.2266,5919013.0],["2011-05-23",7.2266,7.226640701293945,6.504461288452148,6.5045,11355410.0],["2011-05-24",6.5045,6.5335,6.1652,6.3494,10376463.0],["2011-05-25",6.3494,6.3736,6.204,6.2815,4470075.0],["2011-05-26",6.2815,6.3978,6.233,6.267,5020028.0],["2011-05-27",6.267,6.3736,5.9374,6.1506,10438471.0],["2011-05-30",6.1506,6.6402,6.0586,6.107,14937046.0],["2011-05-31",6.107,6.1264,5.8065,5.9762,11263798.0],["2011-06-01",5.9762,6.0586,5.8647,6.0101,4865243.0],["2011-06-02",6.0101,6.010083198547363,5.8501,5.9131,5579053.0],["2011-06-03",5.9131,5.913147449493408,5.9131,5.9131,0.0],["2011-06-07",5.9131,6.1991,5.913147449493408,6.0731,9774847.0],["2011-06-08",6.0731,6.296,6.0682,6.2524,12873103.0],["2011-06-09",6.2524,6.3009,6.1022,6.107,8878023.0],["2011-06-10",6.107,6.3978,6.0101,6.3833,13428003.0],["2011-06-13",6.3833,6.519,6.2185,6.393,9371747.0],["2011-06-14",6.393,6.4415,6.3154,6.3445,5192663.0],["2011-06-15",6.3445,6.5432,6.3397,6.3881,8641461.0],["2011-06-16",6.3881,6.4657,6.2088,6.3978,5642714.0],["2011-06-17",6.3978,6.456,6.2912,6.3057,3955419.0],["2011-06-20",6.3057,6.5869,6.3057,6.4851,18830010.0],["2011-06-21",6.4851,6.5675,6.3881,6.5529,5718247.0],["2011-06-22",6.5529,6.552931308746338,6.0586,6.107,11885798.0],["2011-06-23",6.107,6.2233,5.9131,6.2088,4347528.0],["2011-06-24",6.2088,6.3687,6.0925,6.2718,6569012.0],["2011-06-27",6.2718,6.5626,6.2718,6.4366,7802072.0],["2011-06-28",6.4366,6.436606407165527,6.1555,6.3057,8328659.0],["2011-06-29",6.3057,6.3881,6.1797,6.204,7422543.0],["2011-06-30",6.204,6.2767,6.1846,6.2379,3828007.0],["2011-07-01",6.2379,6.4851,6.23788595199585,6.4705,12422444.0],["2011-07-04",6.4705,6.5578,6.4511,6.5287,9081342.0],["2011-07-05",6.5287,6.528695106506348,6.4124,6.4657,9306977.0],["2011-07-06",6.4657,6.5432,6.4221,6.519,6951212.0],["2011-07-07",6.519,6.8437,6.4366,6.6402,20010549.0],["2011-07-08",6.6402,6.6789,6.519,6.6256,6436769.0],["2011-07-11",6.6256,6.7177,6.5481,6.6547,6490918.0],["2011-07-12",6.6547,6.654714584350586,6.3833,6.3978,8962793.0],["2011-07-13",6.3978,6.4948,6.3542,6.4705,6048783.0],["2011-07-14",6.4705,6.4996,6.3784,6.4802,8057663.0],["2011-07-15",6.4802,6.480227947235107,6.3009,6.4608,9102159.0],["2011-07-18",6.4608,6.6886,6.3542,6.6208,18704317.0],["2011-07-19",6.6208,6.8583,6.5287,6.7759,22162329.0],["2011-07-20",6.7759,6.9019,6.7177,6.742,12274194.0],["2011-07-21",6.742,6.9988,6.6886,6.742,14199661.0],["2011-07-22",6.742,7.0037,6.7371,6.9261,15432551.0],["2011-07-25",6.9261,6.9649,6.5432,6.5529,14971734.0],["2011-07-26",6.5529,6.7323,6.4948,6.7226,5738407.0],["2011-07-27",6.7226,6.7856,6.6305,6.7759,5634941.0],["2011-07-28",6.7759,6.775885581970215,6.4851,6.5481,8519341.0],["2011-07-29",6.5481,6.6256,6.0586,6.1943,12988302.0],["2011-08-01",6.1943,6.2379,6.1216,6.1361,4652265.0],["2011-08-02",6.1361,6.1797,5.9859,6.044,5045535.0],["2011-08-03",6.044,6.3251,5.9955,6.3106,7309755.0],["2011-08-04",6.3106,6.3494,6.107,6.1749,6894962.0],["2011-08-05",6.1749,6.174877166748047,5.8744,6.0101,5133191.0],["2011-08-08",6.0101,6.0198,5.4091,5.4527,9934224.0],["2011-08-09",5.4527,5.452696800231934,4.9777,5.2831,12504772.0],["2011-08-10",5.2831,5.4769,5.283058166503906,5.3073,6198351.0],["2011-08-11",5.3073,5.3751,5.0989,5.3509,7192131.0],["2011-08-12",5.3509,5.4575,5.3315,5.4236,5981269.0],["2011-08-15",5.4236,5.5496,5.4091,5.5254,6198868.0],["2011-08-16",5.5254,5.5302,5.3315,5.3751,5634549.0],["2011-08-17",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-08-18",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-08-19",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-08-22",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-08-23",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-08-24",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-08-25",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-08-26",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-08-29",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-08-30",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-08-31",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-01",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-02",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-05",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-06",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-07",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-08",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-09",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-13",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-14",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-15",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-16",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-19",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-20",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-21",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-22",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-23",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-26",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-27",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-28",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-29",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-09-30",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-10",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-11",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-12",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-13",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-14",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-17",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-18",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-19",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-20",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-21",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-24",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-25",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-26",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-27",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-28",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-10-31",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-11-01",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-11-02",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-11-03",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-11-04",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-11-07",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-11-08",5.3751,5.375147342681885,5.3751,5.3751,0.0],["2011-11-09",5.3751,5.375147342681885,4.8371,4.8371,9367624.0],["2011-11-10",4.8371,4.8371477127075195,4.5463,4.6675,81044100.0],["2011-11-11",4.6675,4.7838,4.5657,4.7499,43461853.0],["2011-11-14",4.7499,4.9583,4.7111,4.8905,61866441.0],["2011-11-15",4.8905,4.8904643058776855,4.7402,4.8032,28418869.0],["2011-11-16",4.8032,4.803219318389893,4.716,4.7838,22708462.0],["2011-11-17",4.7838,4.9147,4.7499,4.8323,30416603.0],["2011-11-18",4.8323,4.832300662994385,4.7257,4.7499,17591452.0],["2011-11-21",4.7499,4.9195,4.653,4.8953,25009257.0],["2011-11-22",4.8953,4.968,4.8275,4.9195,37771132.0],["2011-11-23",4.9195,4.919544219970703,4.7741,4.8371,18539575.0],["2011-11-24",4.8371,4.9583,4.7111,4.8081,22979861.0],["2011-11-25",4.8081,4.8565,4.7063,4.8226,20493781.0],["2011-11-28",4.8226,4.9195,4.7499,4.8905,20796613.0],["2011-11-29",4.8905,5.1861,4.8614,5.0698,63191868.0],["2011-11-30",5.0698,5.069796085357666,4.7596,4.8129,32608716.0],["2011-12-01",4.8129,4.9535,4.81291389465332,4.8371,23180735.0],["2011-12-02",4.8371,4.8371477127075195,4.3719,4.5124,32415638.0],["2011-12-05",4.5124,4.6239,4.4349,4.5948,21795840.0],["2011-12-06",4.5948,4.6093,4.5027,4.5269,19288891.0],["2011-12-07",4.5269,4.6675,4.5124,4.6239,32288273.0],["2011-12-08",4.6239,4.682,4.4542,4.4833,20880036.0],["2011-12-09",4.4833,4.5027,4.2701,4.4542,16776816.0],["2011-12-12",4.4542,4.527,4.4106,4.4591,16370182.0],["2011-12-13",4.4591,4.4591,4.3185,4.367,10099256.0],["2011-12-14",4.367,4.4106,4.313689708709717,4.3137,28384992.0],["2011-12-15",4.3137,4.313689708709717,4.0713,4.2168,21533875.0],["2011-12-16",4.2168,4.556,4.1344,4.4882,26638379.0],["2011-12-19",4.4882,4.5512,4.2846,4.3428,36248271.0],["2011-12-20",4.3428,4.3428,4.081,4.1053,19920444.0],["2011-12-21",4.1053,4.1586,3.8775,3.892,19160438.0],["2011-12-22",3.892,3.9744,3.7175,3.9356,24180292.0],["2011-12-23",3.9356,4.1586,3.8435,4.0859,32334071.0],["2011-12-26",4.0859,4.1441,3.9986,4.0374,35372459.0],["2011-12-27",4.0374,4.0423,3.8435,3.8775,20231892.0],["2011-12-28",3.8775,3.9259,3.7999,3.8872,8745739.0],["2011-12-29",3.8872,3.9696,3.7805,3.8872,9837410.0],["2011-12-30",3.8872,4.0083,3.8871662616729736,3.9793,32151826.0],["2012-01-04",3.9793,4.1925,3.9066,4.0471,22758285.0],["2012-01-05",4.0471,4.1053,3.8339,3.8872,38143889.0],["2012-01-06",3.8872,3.9211,3.6788,3.8096,22525895.0],["2012-01-09",3.8096,3.9017,3.7418,3.8872,25737177.0],["2012-01-10",3.8872,4.0568,3.8048,4.0132,29850623.0],["2012-01-11",4.0132,4.1004,3.9308,4.0423,28836396.0],["2012-01-12",4.0423,4.1004,3.9259,3.9356,19330002.0],["2012-01-13",3.9356,3.935636043548584,3.543,3.543,24788129.0],["2012-01-16",3.543,3.5430409908294678,3.2813,3.4413,19209027.0],["2012-01-17",3.4413,3.7708,3.3928,3.7127,18471257.0],["2012-01-18",3.7127,3.7321,3.6109,3.64,13682503.0],["2012-01-19",3.64,3.7078,3.6061,3.6642,9816844.0],["2012-01-20",3.6642,3.8678,3.6497,3.8096,14112170.0],["2012-01-30",3.8096,3.9114,3.6933,3.8048,17783950.0],["2012-01-31",3.8048,3.829,3.7175,3.7611,11111332.0],["2012-02-01",3.7611,3.8775,3.7272,3.7854,38604657.0],["2012-02-02",3.7854,3.8193,3.6351,3.7369,26671219.0],["2012-02-03",3.7369,3.7611,3.64,3.7418,19395985.0],["2012-02-06",3.7418,3.8387,3.7272,3.7805,17814155.0],["2012-02-07",3.7805,3.780535936355591,3.6836,3.7369,13960068.0],["2012-02-08",3.7369,4.110121726989746,3.6739,4.1101,60400230.0],["2012-02-09",4.1101,4.2071,4.0471,4.0859,76092009.0],["2012-02-10",4.0859,4.1344,3.9938,4.052,40820796.0],["2012-02-13",4.052,4.1198,3.989,4.081,30433803.0],["2012-02-14",4.081,4.115,3.9986,4.081,24817817.0],["2012-02-15",4.081,4.1683,4.018,4.1295,33543873.0],["2012-02-16",4.1295,4.3379,4.1295084953308105,4.1537,41754724.0],["2012-02-17",4.1537,4.1828,4.0326,4.0762,22685473.0],["2012-02-20",4.0762,4.1586,4.0665,4.0762,18744618.0],["2012-02-21",4.0762,4.1247,4.0035,4.1198,17999569.0],["2012-02-22",4.1198,4.2022,4.0859,4.1974,30582475.0],["2012-02-23",4.1974,4.2458,4.144,4.2313,30505820.0],["2012-02-24",4.2313,4.3961,4.2168,4.2604,39736967.0],["2012-02-27",4.2604,4.4397,4.2458,4.2507,36406919.0],["2012-02-28",4.2507,4.250679969787598,4.1247,4.1683,20152073.0],["2012-02-29",4.1683,4.2119,4.0956,4.1004,16682861.0],["2012-03-01",4.1004,4.1974,4.1004,4.144,14990993.0],["2012-03-02",4.144,4.2507,4.144048690795898,4.2507,17217090.0],["2012-03-05",4.2507,4.3476,4.2119,4.2216,22082467.0],["2012-03-06",4.2216,4.221599102020264,4.1101,4.1877,16184098.0],["2012-03-07",4.1877,4.5415,4.1295,4.3525,51643112.0],["2012-03-08",4.3525,4.3961,4.2943,4.367,24120101.0],["2012-03-09",4.367,4.3961,4.3088,4.3864,19835776.0],["2012-03-12",4.3864,4.5948,4.3573,4.5754,39918820.0],["2012-03-13",4.5754,4.6481,4.4882,4.59,24098188.0],["2012-03-14",4.59,4.6287,4.178,4.2507,35472295.0],["2012-03-15",4.2507,4.3525,4.1683,4.241,21231133.0],["2012-03-16",4.241,4.5512,4.240986347198486,4.5269,26910135.0],["2012-03-19",4.5269,4.7111,4.4349,4.6239,32037762.0],["2012-03-20",4.6239,4.6238861083984375,4.4591,4.5173,20142935.0],["2012-03-21",4.5173,4.5706,4.3719,4.4833,13567004.0],["2012-03-22",4.4833,4.5173,4.3961,4.4009,10427023.0],["2012-03-23",4.4009,4.400932788848877,4.2313,4.2507,10794852.0],["2012-03-26",4.2507,4.304,4.1489,4.2361,8960034.0],["2012-03-27",4.2361,4.3379,4.2361,4.3234,8995016.0],["2012-03-28",4.3234,4.3864,3.9986,4.1247,12816049.0],["2012-03-29",4.1247,4.124662399291992,3.7999,3.8242,15430282.0],["2012-03-30",3.8242,3.8678,3.6884,3.7418,6955338.0],["2012-04-05",3.7418,3.8678,3.7127,3.8435,6871777.0],["2012-04-06",3.8435,3.9647,3.8096,3.8435,8780778.0],["2012-04-09",3.8435,3.9259,3.7854,3.8435,6400938.0],["2012-04-10",3.8435,3.8678,3.5964,3.8048,9393006.0],["2012-04-11",3.8048,3.8969,3.6981,3.8435,10313165.0],["2012-04-12",3.8435,3.955,3.7805,3.9162,12226164.0],["2012-04-13",3.9162,4.0956,3.8775,4.0229,16455993.0],["2012-04-16",4.0229,4.0423,3.9259,4.0035,8790182.0],["2012-04-17",4.0035,4.0617,3.9502,3.9744,11902337.0],["2012-04-18",3.9744,4.1683,3.9744,4.1198,17429176.0],["2012-04-19",4.1198,4.3379,4.0859,4.1974,35972501.0],["2012-04-20",4.1974,4.3428,4.1247,4.2991,22105946.0],["2012-04-23",4.2991,4.7305169105529785,4.1634,4.7305,83716280.0],["2012-04-24",4.7305,4.7451,4.5124,4.6433,51625935.0],["2012-04-25",4.6433,4.8517,4.4349,4.7596,85764674.0],["2012-04-26",4.7596,4.8323,4.5657,4.5851,49479943.0],["2012-04-27",4.5851,4.6239,4.4591,4.4833,21971266.0],["2012-05-02",4.4833,4.6578,4.3234,4.5657,29606676.0],["2012-05-03",4.5657,5.021327972412109,4.5318,5.0213,93229767.0],["2012-05-04",5.0213,5.0553,4.905,4.9583,72964535.0],["2012-05-07",4.9583,5.1183,4.7984,4.9826,59520944.0],["2012-05-08",4.9826,5.0649,4.8517,4.9922,57829327.0],["2012-05-09",4.9922,5.0746,4.8468,4.9438,48429146.0],["2012-05-10",4.9438,4.943778991699219,4.6045,4.6239,40068505.0],["2012-05-11",4.6239,4.7354,4.5706,4.6287,17748062.0],["2012-05-14",4.6287,4.7257,4.5609,4.5997,17384662.0],["2012-05-15",4.5997,4.599653244018555,4.367,4.4688,19064863.0],["2012-05-16",4.4688,4.5027,4.3961,4.4155,11831571.0],["2012-05-17",4.4155,4.5366,4.3912,4.5027,13668979.0],["2012-05-18",4.5027,4.6045,4.4397,4.5269,16931865.0],["2012-05-21",4.5269,4.5997,4.3622,4.43,12526507.0],["2012-05-22",4.43,4.4882,4.4009,4.4736,10089787.0],["2012-05-23",4.4736,4.6675,4.4252,4.6336,25425872.0],["2012-05-24",4.6336,4.8032,4.5657,4.682,28811700.0],["2012-05-25",4.682,4.716,4.5463,4.6433,15204402.0],["2012-05-28",4.6433,4.682,4.4349,4.6384,12822110.0],["2012-05-29",4.6384,4.842,4.638428688049316,4.7014,22412243.0],["2012-05-30",4.7014,4.7305,4.5027,4.5173,20487258.0],["2012-05-31",4.5173,4.5512,4.4252,4.4785,11228544.0],["2012-06-01",4.4785,4.5173,4.43,4.4882,8048426.0],["2012-06-04",4.4882,4.488175392150879,4.1198,4.1489,18459881.0],["2012-06-05",4.1489,4.1974,3.9793,4.0035,14479331.0],["2012-06-06",4.0035,4.0907,3.989,4.018,6364684.0],["2012-06-07",4.018,4.0907,3.9502,3.9696,6433398.0],["2012-06-08",3.9696,4.052,3.8775,3.9841,8673515.0],["2012-06-11",3.9841,4.0713,3.955,4.0568,7147549.0],["2012-06-12",4.0568,4.0713,3.9744,3.9793,5278481.0],["2012-06-13",3.9793,4.0568,3.9356,4.0471,7197457.0],["2012-06-14",4.0471,4.1101,3.955,3.9841,8688201.0],["2012-06-15",3.9841,4.0326,3.9356,3.9938,4969205.0],["2012-06-18",3.9938,4.052,3.9841,4.0423,5308375.0],["2012-06-19",4.0423,4.042265892028809,3.9114,3.9211,7161154.0],["2012-06-20",3.9211,3.9453,3.7515,3.7708,12578650.0],["2012-06-21",3.7708,3.7999,3.6642,3.6981,8033381.0],["2012-06-25",3.6981,3.7224,3.6497,3.6642,6770688.0],["2012-06-26",3.6642,3.6642117500305176,3.6642,3.6642,0.0],["2012-06-27",3.6642,3.7127,3.5721,3.6012,5210318.0],["2012-06-28",3.6012,3.6351,3.4752,3.4897,6752884.0],["2012-06-29",3.4897,3.6836,3.4558,3.6739,10858825.0],["2012-07-02",3.6739,3.6884,3.6254,3.6739,6908447.0],["2012-07-03",3.6739,3.673905611038208,3.5915,3.6061,5845913.0],["2012-07-04",3.6061,3.6497,3.5624,3.5721,3940977.0],["2012-07-05",3.5721,3.572122812271118,3.3976,3.4073,7378621.0],["2012-07-06",3.4073,3.4703,3.3443,3.4316,6512862.0],["2012-07-09",3.4316,3.451,3.3395,3.3443,4499172.0],["2012-07-10",3.3443,3.3637,3.2716,3.3007,3815316.0],["2012-07-11",3.3007,3.3395,3.2619,3.3201,2847881.0],["2012-07-12",3.3201,3.3879,3.2571,3.354,6251878.0],["2012-07-13",3.354,3.3734,3.310392141342163,3.3104,4093338.0],["2012-07-16",3.3104,3.3492,3.1504,3.1553,6031051.0],["2012-07-17",3.1553,3.1844,3.0729,3.1747,3831625.0],["2012-07-18",3.1747,3.2668,3.1311,3.2474,5425376.0],["2012-07-19",3.2474,3.3201,3.1408,3.2862,7299535.0],["2012-07-20",3.2862,3.3395,3.228,3.2328,5307977.0],["2012-07-23",3.2328,3.2328436374664307,3.1408,3.1553,3498010.0],["2012-07-24",3.1553,3.2038,3.102,3.1747,2706716.0],["2012-07-25",3.1747,3.1844,3.1262,3.1504,2814708.0],["2012-07-26",3.1504,3.1941,3.102,3.1117,3145790.0],["2012-07-27",3.1117,3.1311,3.0487,3.0584,3089749.0],["2012-07-30",3.0584,3.0681,2.753,2.753,10975057.0],["2012-07-31",2.753,2.7530062198638916,2.5301,2.5882,10862339.0],["2012-08-01",2.5882,2.6561,2.5882,2.627,5183613.0],["2012-08-02",2.627,2.6318,2.5688,2.5834,4198810.0],["2012-08-03",2.5834,2.6561,2.5737,2.6464,4886668.0],["2012-08-06",2.6464,2.7385,2.6124,2.7336,7240722.0],["2012-08-07",2.7336,2.8984,2.7045,2.816,13457804.0],["2012-08-08",2.816,2.8451,2.7627,2.7869,6602624.0],["2012-08-09",2.7869,2.8548,2.7627,2.8209,7416289.0],["2012-08-10",2.8209,2.9275,2.82086181640625,2.8354,8984424.0],["2012-08-13",2.8354,2.835402250289917,2.7336,2.7385,5548903.0],["2012-08-14",2.7385,2.7385,2.6367,2.7239,5781127.0],["2012-08-15",2.7239,2.9953,2.6658,2.8645,19378776.0],["2012-08-16",2.8645,2.942,2.7918,2.8306,12038386.0],["2012-08-17",2.8306,2.8548,2.7336,2.7724,6546341.0],["2012-08-20",2.7724,2.7723934650421143,2.6997,2.7482,5203492.0],["2012-08-21",2.7482,2.8257,2.7191,2.8015,5538977.0],["2012-08-22",2.8015,2.8984,2.7772,2.8112,8550617.0],["2012-08-23",2.8112,2.8742,2.7869,2.8693,6600715.0],["2012-08-24",2.8693,2.9953,2.8354,2.9178,16348391.0],["2012-08-27",2.9178,2.9178,2.8209,2.8257,11576465.0],["2012-08-28",2.8257,2.8887,2.7966,2.8742,7879715.0],["2012-08-29",2.8742,2.9808,2.8741774559020996,2.9323,14415647.0],["2012-08-30",2.9323,2.9372,2.7239,2.8063,11608562.0],["2012-08-31",2.8063,2.8112,2.6221,2.6948,11423150.0],["2012-09-03",2.6948,2.7385,2.6173,2.7191,5927741.0],["2012-09-04",2.7191,2.753,2.6658,2.7239,6109261.0],["2012-09-05",2.7239,2.8354,2.6948,2.8015,10473800.0],["2012-09-06",2.8015,2.8257,2.7482,2.8209,6712845.0],["2012-09-07",2.8209,2.9808,2.82086181640625,2.9711,17976343.0],["2012-09-10",2.9711,3.1068,2.9517,3.0826,22410734.0],["2012-09-11",3.0826,3.1456,3.0147,3.0584,13275458.0],["2012-09-12",3.0584,3.1408,3.005,3.0923,13086561.0],["2012-09-13",3.0923,3.3734,3.005,3.2232,29267843.0],["2012-09-14",3.2232,3.3201,3.1214,3.165,19865476.0],["2012-09-17",3.165,3.2377,3.0535,3.0777,14260803.0],["2012-09-18",3.0777,3.0874,2.9566,3.005,8027893.0],["2012-09-19",3.005,3.0874,3.005,3.0438,5292160.0],["2012-09-20",3.0438,3.1262,2.7385,2.7869,12976395.0],["2012-09-21",2.7869,2.786933422088623,2.6658,2.6997,11150847.0],["2012-09-24",2.6997,2.7627,2.6658,2.753,4707586.0],["2012-09-25",2.753,2.7821,2.6658,2.6948,5639862.0],["2012-09-26",2.6948,2.6948437690734863,2.5349,2.5446,8749461.0],["2012-09-27",2.5446,2.627,2.5349,2.5979,5514226.0],["2012-09-28",2.5979,2.6755,2.5688,2.6658,5304857.0],["2012-10-08",2.6658,2.7045,2.6609,2.6755,3608195.0],["2012-10-09",2.6755,2.7627,2.6706,2.7627,6397347.0],["2012-10-10",2.7627,2.8451,2.753,2.816,7158521.0],["2012-10-11",2.816,2.8160147666931152,2.7142,2.7288,6767178.0],["2012-10-12",2.7288,2.7724,2.69,2.7482,4338101.0],["2012-10-15",2.7482,2.7821,2.6658,2.6997,3381488.0],["2012-10-16",2.6997,2.7724,2.6852,2.7288,4507680.0],["2012-10-17",2.7288,2.7579,2.6852,2.7385,3447246.0],["2012-10-18",2.7385,2.8112,2.7142,2.7772,6842189.0],["2012-10-19",2.7772,2.816,2.7724,2.8015,5773158.0],["2012-10-22",2.8015,2.8645,2.7724,2.8645,8076944.0],["2012-10-23",2.8645,2.879,2.7966,2.8015,6469462.0],["2012-10-24",2.8015,2.8499,2.753,2.8451,5803622.0],["2012-10-25",2.8451,2.8936,2.7627,2.7724,7874931.0],["2012-10-26",2.7724,2.7723934650421143,2.6367,2.6512,5887932.0],["2012-10-29",2.6512,2.6852,2.627,2.6367,2679682.0],["2012-10-30",2.6367,2.6658,2.6028,2.6076,3066104.0],["2012-10-31",2.6076,2.6512,2.6028,2.6221,4261006.0],["2012-11-01",2.6221,2.69,2.6173,2.6803,4142534.0],["2012-11-02",2.6803,2.6997,2.6173,2.6803,6644917.0],["2012-11-05",2.6803,2.7385,2.6367,2.7288,9444875.0],["2012-11-06",2.7288,2.8306,2.6658,2.8063,15392420.0],["2012-11-07",2.8063,2.8257,2.7433,2.7772,7363377.0],["2012-11-08",2.7772,2.7821,2.6852,2.6997,7467915.0],["2012-11-09",2.6997,2.7482,2.6803,2.7385,3752568.0],["2012-11-12",2.7385,2.9372,2.7142,2.7675,18392718.0],["2012-11-13",2.7675,3.0438,2.7385,2.9323,43309030.0],["2012-11-14",2.9323,2.9663,2.8015,2.9566,24634303.0],["2012-11-15",2.9566,2.9905,2.8499,2.8645,20144190.0],["2012-11-16",2.8645,2.864483594894409,2.6173,2.6221,19657079.0],["2012-11-19",2.6221,2.6221415996551514,2.5446,2.6124,8021401.0],["2012-11-20",2.6124,2.6318,2.5737,2.5785,4160466.0],["2012-11-21",2.5785,2.6124,2.5397,2.6076,4916083.0],["2012-11-22",2.6076,2.607600450515747,2.5543,2.5834,3813628.0],["2012-11-23",2.5834,2.6803,2.5591,2.6221,6160346.0],["2012-11-26",2.6221,2.6803,2.6028,2.6367,5653996.0],["2012-11-27",2.6367,2.6366822719573975,2.4283,2.4525,7696259.0],["2012-11-28",2.4525,2.4525015354156494,2.3265,2.341,6626213.0],["2012-11-29",2.341,2.4234,2.2877,2.3119,3621297.0],["2012-11-30",2.3119,2.4089,2.2829,2.3362,3919153.0],["2012-12-03",2.3362,2.3556,2.2829,2.2877,4089514.0],["2012-12-04",2.2877,2.3119,2.1617,2.3071,6036409.0],["2012-12-05",2.3071,2.3943,2.2392,2.375,7064388.0],["2012-12-06",2.375,2.4573,2.3507,2.3895,5916983.0],["2012-12-07",2.3895,2.467,2.3556,2.4428,7451818.0],["2012-12-10",2.4428,2.5155,2.4234,2.4719,7802877.0],["2012-12-11",2.4719,2.5107,2.4428,2.4428,6259508.0],["2012-12-12",2.4428,2.4913,2.3992,2.4234,5418114.0],["2012-12-13",2.4234,2.4525,2.3556,2.3604,6269940.0],["2012-12-14",2.3604,2.4864,2.3604111671447754,2.4767,8951086.0],["2012-12-17",2.4767,2.5349,2.4622,2.5107,8938687.0],["2012-12-18",2.5107,2.5349,2.4816,2.4961,8002525.0],["2012-12-19",2.4961,2.5543,2.467,2.5204,9009514.0],["2012-12-20",2.5204,2.520357847213745,2.4428,2.4864,7402925.0],["2012-12-21",2.4864,2.5107,2.4477,2.467,6352910.0],["2012-12-24",2.467,2.5349,2.438,2.5058,8319329.0],["2012-12-25",2.5058,2.564,2.4719,2.5446,10912607.0],["2012-12-26",2.5446,2.6028,2.5252,2.5979,10605879.0],["2012-12-27",2.5979,2.7288,2.5301,2.627,25011434.0],["2012-12-28",2.627,2.6464,2.5688,2.6221,11467281.0],["2012-12-31",2.6221,2.69,2.5979,2.6658,10502119.0],["2013-01-04",2.6658,2.7045,2.5737,2.5785,15024017.0],["2013-01-07",2.5785,2.8209,2.5591,2.6755,34233324.0],["2013-01-08",2.6755,2.7821,2.6367,2.7094,26282555.0],["2013-01-09",2.7094,2.7288,2.6464,2.6997,18129943.0],["2013-01-10",2.6997,2.7627,2.6658,2.7579,22040350.0],["2013-01-11",2.7579,2.9033,2.7288,2.8063,43362091.0],["2013-01-14",2.8063,3.0874385833740234,2.7433,3.0874,41406403.0],["2013-01-15",3.0874,3.3395,3.0874,3.1456,86747265.0],["2013-01-16",3.1456,3.4606451988220215,3.0438,3.4606,131204085.0],["2013-01-17",3.4606,3.4606451988220215,3.1165,3.1165,105527193.0],["2013-01-18",3.1165,3.1165192127227783,2.9663,3.0147,56080235.0],["2013-01-21",3.0147,3.014735698699951,2.879,2.9663,51185541.0],["2013-01-22",2.9663,3.0099,2.8839,2.9857,42005888.0],["2013-01-23",2.9857,3.0632,2.9275,3.0147,38879038.0],["2013-01-24",3.0147,3.1553,2.9226,3.0729,60274151.0],["2013-01-25",3.0729,3.072896957397461,2.9275,2.9372,27244709.0],["2013-01-28",2.9372,3.039,2.9323,3.0244,29961900.0],["2013-01-29",3.0244,3.0244290828704834,2.9372,2.9857,27276781.0],["2013-01-30",2.9857,3.0487,2.9323,3.005,29573587.0],["2013-01-31",3.005,3.0244,2.9469,2.9517,17706363.0],["2013-02-01",2.9517,2.9517264366149902,2.8499,2.8887,26376033.0],["2013-02-04",2.8887,2.9033,2.753,2.7627,27294646.0],["2013-02-05",2.7627,2.8306,2.753,2.8112,15289687.0],["2013-02-06",2.8112,2.8936,2.7869,2.8839,18117998.0],["2013-02-07",2.8839,2.9517,2.8209,2.8839,15069352.0],["2013-02-08",2.8839,2.9081,2.8499,2.9033,11260982.0],["2013-02-18",2.9033,2.9517,2.9032583236694336,2.942,13542768.0],["2013-02-19",2.942,2.9420323371887207,2.8063,2.8257,15880803.0],["2013-02-20",2.8257,2.8257083892822266,2.7239,2.8063,18478685.0],["2013-02-21",2.8063,2.806320905685425,2.7191,2.753,12986456.0],["2013-02-22",2.753,2.8936,2.7385,2.8112,17203243.0],["2013-02-25",2.8112,2.8402,2.7675,2.816,8799157.0],["2013-02-26",2.816,2.942,2.753,2.8984,28288013.0],["2013-02-27",2.8984,3.0923,2.8596,3.039,36224171.0],["2013-02-28",3.039,3.038968801498413,2.9275,3.005,24554262.0],["2013-03-01",3.005,3.0923,2.976,3.0584,25549678.0],["2013-03-04",3.0584,3.058356761932373,2.9081,2.9226,22389564.0],["2013-03-05",2.9226,2.976,2.8887,2.9517,15768298.0],["2013-03-06",2.9517,3.0341,2.9323,3.0196,14161233.0],["2013-03-07",3.0196,3.0438,2.9323,2.9469,14046416.0],["2013-03-08",2.9469,3.005,2.9081,2.9178,10860018.0],["2013-03-11",2.9178,2.9275,2.8209,2.8645,10784645.0],["2013-03-12",2.8645,2.8887,2.7869,2.8354,9197143.0],["2013-03-13",2.8354,2.8451,2.7385,2.7482,8407041.0],["2013-03-14",2.7482,2.7821,2.7191,2.7579,5029360.0],["2013-03-15",2.7579,2.8645,2.7385,2.7724,7541413.0],["2013-03-18",2.7724,2.7723934650421143,2.5688,2.5931,15739223.0],["2013-03-19",2.5931,2.6318,2.4719,2.5543,11071044.0],["2013-03-20",2.5543,2.6173,2.5252,2.5931,8801556.0],["2013-03-21",2.5931,2.6512,2.5882,2.6367,9337385.0],["2013-03-22",2.6367,2.7336,2.5979,2.6852,12910086.0],["2013-03-25",2.6852,2.6997,2.6173,2.6803,8139237.0],["2013-03-26",2.6803,2.8839,2.6124,2.7772,24962571.0],["2013-03-27",2.7772,2.8548,2.7045,2.7821,15857372.0],["2013-03-28",2.7821,2.8402,2.69,2.753,17090882.0],["2013-03-29",2.753,2.7772,2.5688,2.5834,15325777.0],["2013-04-01",2.5834,2.5834,2.5833663940429688,2.5834,0.0],["2013-04-02",2.5834,2.5833663940429688,2.4525,2.4525,10267068.0],["2013-04-03",2.4525,2.4525015354156494,2.3362,2.3604,22876373.0],["2013-04-08",2.3604,2.4767351150512695,2.3022,2.4767,20092018.0],["2013-04-09",2.4767,2.5155,2.4525,2.4816,10238124.0],["2013-04-10",2.4816,2.5494,2.4719,2.5446,6156111.0],["2013-04-11",2.5446,2.5494,2.4864,2.5107,4014046.0],["2013-04-12",2.5107,2.5882,2.4961,2.5591,6946361.0],["2013-04-15",2.5591,2.6852,2.5591,2.6173,7488644.0],["2013-04-16",2.6173,2.6172947883605957,2.4864,2.5446,8104258.0],["2013-04-17",2.5446,2.5785,2.5204,2.5494,4237298.0],["2013-04-18",2.5494,2.6464,2.5494384765625,2.5882,5225618.0],["2013-04-19",2.5882,2.6464,2.5591,2.6318,6911234.0],["2013-04-22",2.6318,2.6852,2.5979,2.6658,5327048.0],["2013-04-23",2.6658,2.6852,2.6076,2.6415,5370743.0],["2013-04-24",2.6415,2.6803,2.6173,2.6706,4861648.0],["2013-04-25",2.6706,2.6997,2.5785,2.6464,6343130.0],["2013-04-26",2.6464,2.6561,2.5446,2.5931,7138190.0],["2013-05-02",2.5931,2.6415,2.5301,2.6173,3795979.0],["2013-05-03",2.6173,2.69,2.5979,2.6512,4380160.0],["2013-05-06",2.6512,2.6948,2.6415,2.6706,4322501.0],["2013-05-07",2.6706,2.7239,2.6464,2.6997,8439254.0],["2013-05-08",2.6997,2.7239,2.6512,2.7142,5176855.0],["2013-05-09",2.7142,2.7191,2.6706,2.6755,5461722.0],["2013-05-10",2.6755,2.7433,2.6658,2.7191,7733444.0],["2013-05-13",2.7191,2.8548,2.7142,2.8499,17123200.0],["2013-05-14",2.8499,2.8645,2.8063,2.8306,7584894.0],["2013-05-15",2.8306,2.9663,2.830554962158203,2.9033,9976954.0],["2013-05-16",2.9033,2.9953,2.8693,2.8984,8470018.0],["2013-05-17",2.8984,2.9323,2.8596,2.8887,9818547.0],["2013-05-20",2.8887,2.9081,2.8402,2.879,8789523.0],["2013-05-21",2.879,2.9711,2.8402,2.9372,11542832.0],["2013-05-22",2.9372,2.9614,2.8887,2.9178,6744420.0],["2013-05-23",2.9178,2.9226,2.8596,2.8742,6676867.0],["2013-05-24",2.8742,2.9081,2.8548,2.8742,6008811.0],["2013-05-27",2.8742,2.879,2.8402,2.8548,6487895.0],["2013-05-28",2.8548,2.9372,2.8402,2.8887,8969722.0],["2013-05-29",2.8887,3.005,2.8887,2.9711,10595246.0],["2013-05-30",2.9711,2.9857,2.9323,2.9566,6974709.0],["2013-05-31",2.9566,2.9711,2.9178,2.9275,4085606.0],["2013-06-03",2.9275,2.9566,2.8839,2.9081,5881140.0],["2013-06-04",2.9081,2.913,2.8112,2.8257,7405301.0],["2013-06-05",2.8257,2.8306,2.7579,2.7918,4832348.0],["2013-06-06",2.7918,2.8306,2.753,2.8063,4453941.0],["2013-06-07",2.8063,2.8451,2.7142,2.753,6114412.0],["2013-06-13",2.753,2.7530062198638916,2.6172947883605957,2.6173,7360388.0],["2013-06-14",2.6173,2.69,2.6124,2.6318,4645327.0],["2013-06-17",2.6318,2.7627,2.5785,2.7433,7907623.0],["2013-06-18",2.7433,2.8063,2.7433,2.7869,6937518.0],["2013-06-19",2.7869,2.8306,2.7239,2.8015,4607064.0],["2013-06-20",2.8015,2.8014743328094482,2.7142,2.7385,3433933.0],["2013-06-21",2.7385,2.7869,2.6415,2.753,3047774.0],["2013-06-24",2.753,2.7579,2.6172947883605957,2.6173,8732977.0],["2013-06-25",2.6173,2.6172947883605957,2.4864,2.5882,6450712.0],["2013-06-26",2.5882,2.6173,2.5107,2.5688,3721561.0],["2013-06-27",2.5688,2.6076,2.4428,2.4573,4282972.0],["2013-06-28",2.4573,2.457348346710205,2.3507,2.3556,5452582.0],["2013-07-01",2.3556,2.4186,2.3265,2.3846,4679090.0],["2013-07-02",2.3846,2.4186,2.3507,2.3992,5911881.0],["2013-07-03",2.3992,2.5204,2.3798,2.5058,9873758.0],["2013-07-04",2.5058,2.5349,2.4719,2.5107,4379277.0],["2013-07-05",2.5107,2.5446,2.4816,2.5058,4092815.0],["2013-07-08",2.5058,2.505817413330078,2.3798,2.3846,4936695.0],["2013-07-09",2.3846,2.438,2.3556,2.3943,2404330.0],["2013-07-10",2.3943,2.4331,2.3798,2.4283,3655942.0],["2013-07-11",2.4283,2.4816,2.3943,2.4719,5537595.0],["2013-07-12",2.4719,2.4767,2.4186,2.438,5212388.0],["2013-07-15",2.438,2.4816,2.3701,2.4622,3107611.0],["2013-07-16",2.4622,2.4719,2.4137,2.4622,3267155.0],["2013-07-17",2.4622,2.5397,2.4525,2.467,6749646.0],["2013-07-18",2.467,2.4961,2.4186,2.4234,3836411.0],["2013-07-19",2.4234,2.467,2.3992,2.4477,5140272.0],["2013-07-22",2.4477,2.4573,2.4137,2.4477,2498413.0],["2013-07-23",2.4477,2.4913,2.447654962539673,2.4816,4645480.0],["2013-07-24",2.4816,2.5058,2.4331,2.4573,4121072.0],["2013-07-25",2.4573,2.4864,2.4525,2.4525,3680290.0],["2013-07-26",2.4525,2.4525015354156494,2.3992,2.4283,3160382.0],["2013-07-29",2.4283,2.42826771736145,2.3653,2.3846,3151697.0],["2013-07-30",2.3846,2.3992,2.3556,2.3846,2327715.0],["2013-07-31",2.3846,2.3992,2.3604,2.3846,3211899.0],["2013-08-01",2.3846,2.4186,2.3701,2.404,2444035.0],["2013-08-02",2.404,2.4283,2.3943,2.4137,3103567.0],["2013-08-05",2.4137,2.438,2.3798,2.4331,3979435.0],["2013-08-06",2.4331,2.457348346710205,2.4089,2.4573,3678620.0],["2013-08-07",2.4573,2.4767,2.4089,2.4622,5272680.0],["2013-08-08",2.4622,2.4767,2.438,2.4573,3783005.0],["2013-08-09",2.4573,2.467,2.4137,2.4477,4839594.0],["2013-08-12",2.4477,2.5688259601593018,2.438,2.5688,12840683.0],["2013-08-13",2.5688,2.6512,2.5688,2.5979,8981627.0],["2013-08-14",2.5979,2.7288,2.5979065895080566,2.6706,15010509.0],["2013-08-15",2.6706,2.7191,2.6415,2.6464,6379241.0],["2013-08-16",2.6464,2.7675,2.6173,2.7288,8806991.0],["2013-08-19",2.7288,2.753,2.6706,2.7045,5106682.0],["2013-08-20",2.7045,2.7288,2.6755,2.6997,3440979.0],["2013-08-21",2.6997,2.7094,2.6512,2.6997,3572923.0],["2013-08-22",2.6997,2.7966,2.6803,2.7627,5816788.0],["2013-08-23",2.7627,2.7869,2.69,2.7045,3775659.0],["2013-08-26",2.7045,2.7191,2.6561,2.7045,3722543.0],["2013-08-27",2.7045,2.7142,2.6658,2.7045,3178349.0],["2013-08-28",2.7045,2.7482,2.6803,2.7142,3234401.0],["2013-08-29",2.7142,2.7385,2.5785,2.6318,7431720.0],["2013-08-30",2.6318,2.6803,2.5834,2.6318,5206567.0],["2013-09-02",2.6318,2.6561,2.6076,2.6415,4297401.0],["2013-09-03",2.6415,2.7724,2.6415,2.7724,9839868.0],["2013-09-04",2.7724,2.8354,2.7433,2.7579,5778025.0],["2013-09-05",2.7579,2.7724,2.7288,2.7579,2714917.0],["2013-09-06",2.7579,2.8306,2.7385,2.8015,6081372.0],["2013-09-09",2.8015,2.8354,2.753,2.7772,6067595.0],["2013-09-10",2.7772,2.7918,2.7385,2.7579,6083585.0],["2013-09-11",2.7579,2.8354,2.753,2.7627,6464611.0],["2013-09-12",2.7627,2.7675,2.6658,2.7288,4702974.0],["2013-09-13",2.7288,2.7385,2.6609,2.69,6494853.0],["2013-09-16",2.69,2.7724,2.6899967193603516,2.7288,7339737.0],["2013-09-17",2.7288,2.8209,2.7094,2.7482,9517030.0],["2013-09-18",2.7482,2.8209,2.7288,2.7966,7531045.0],["2013-09-23",2.7966,2.8548,2.7772,2.8306,6871228.0],["2013-09-24",2.8306,2.8402,2.753,2.7627,6493248.0],["2013-09-25",2.7627,2.7821,2.7045,2.7239,4929153.0],["2013-09-26",2.7239,2.7482,2.6948,2.7094,4297415.0],["2013-09-27",2.7094,2.7191,2.6803,2.7045,4273783.0],["2013-09-30",2.7045,2.7724,2.6948,2.7433,4046363.0],["2013-10-08",2.7433,2.7821,2.7191,2.753,4366599.0],["2013-10-09",2.753,2.7869,2.7094,2.7385,6506994.0],["2013-10-10",2.7385,2.7433,2.6464,2.6706,9088776.0],["2013-10-11",2.6706,2.7579,2.6706,2.6852,8788204.0],["2013-10-14",2.6852,2.7675,2.685150146484375,2.7288,8554592.0],["2013-10-15",2.7288,2.7288,2.6609,2.6997,8326934.0],["2013-10-16",2.6997,2.7045,2.6173,2.6415,7270392.0],["2013-10-17",2.6415,2.6658,2.6318,2.6512,4415981.0],["2013-10-18",2.6512,2.6512222290039062,2.6173,2.6415,4266961.0],["2013-10-21",2.6415,2.6852,2.6221,2.6803,8981556.0],["2013-10-22",2.6803,2.69,2.6512,2.6609,5922847.0],["2013-10-23",2.6609,2.6852,2.5979,2.6028,6832097.0],["2013-10-24",2.6028,2.6318,2.5688,2.6076,3758588.0],["2013-10-25",2.6076,2.6609,2.5834,2.6028,4056564.0],["2013-10-28",2.6028,2.6173,2.5446,2.5882,3763158.0],["2013-10-29",2.5882,2.5882129669189453,2.4573,2.4622,7004214.0],["2013-10-30",2.4622,2.5204,2.4525,2.5058,3366631.0],["2013-10-31",2.5058,2.5834,2.4767,2.5155,4298624.0],["2013-11-01",2.5155,2.5397,2.4961,2.5252,2027382.0],["2013-11-04",2.5252,2.5446,2.4961,2.5252,3056535.0],["2013-11-05",2.5252,2.6124,2.5058,2.5785,6630382.0],["2013-11-06",2.5785,2.5882,2.5349,2.5688,3509033.0],["2013-11-07",2.5688,2.5688259601593018,2.5349,2.5494,3085947.0],["2013-11-08",2.5494,2.564,2.4961,2.5058,2730203.0],["2013-11-11",2.5058,2.5252,2.4961,2.5058,2231912.0],["2013-11-12",2.5058,2.5301,2.501,2.5155,2001759.0],["2013-11-13",2.5155,2.5494,2.5058,2.5252,2882965.0],["2013-11-14",2.5252,2.5397450923919678,2.4573,2.5397,3718408.0],["2013-11-15",2.5397,2.5834,2.5155,2.5591,5935466.0],["2013-11-18",2.5591,2.578519105911255,2.5155,2.5785,10006290.0],["2013-11-19",2.5785,2.5931,2.5301,2.5882,4972102.0],["2013-11-20",2.5882,2.69,2.5737,2.6318,8481876.0],["2013-11-21",2.6318,2.6609,2.5882,2.6173,5705979.0],["2013-11-22",2.6173,2.6803,2.5979,2.6318,5961863.0],["2013-11-25",2.6318,2.7094,2.627,2.6512,6936839.0],["2013-11-26",2.6512,2.6852,2.6173,2.6658,4722996.0],["2013-11-27",2.6658,2.6803,2.6367,2.6561,3970940.0],["2013-11-28",2.6561,2.6755,2.6464,2.6512,3550222.0],["2013-11-29",2.6512,2.6948,2.6415,2.6706,5827330.0],["2013-12-02",2.6706,2.670609712600708,2.534898042678833,2.5349,9405061.0],["2013-12-03",2.5349,2.534898042678833,2.4089,2.4477,12863672.0],["2013-12-04",2.4477,2.467,2.4186,2.4477,10057640.0],["2013-12-05",2.4477,2.467,2.4331,2.4525,5117009.0],["2013-12-06",2.4525,2.4719,2.438,2.4622,5937700.0],["2013-12-09",2.4622,2.467,2.438,2.4428,3517753.0],["2013-12-10",2.4428,2.467,2.4428,2.4573,3558385.0],["2013-12-11",2.4573,2.457348346710205,2.3943,2.4283,5077870.0],["2013-12-12",2.4283,2.438,2.4089,2.4283,2660014.0],["2013-12-13",2.4283,2.467,2.4089,2.4525,4359459.0],["2013-12-16",2.4525,2.4719,2.404,2.4234,5712829.0],["2013-12-17",2.4234,2.4283,2.3943,2.4186,4038987.0],["2013-12-18",2.4186,2.4234,2.3895,2.3943,3199603.0],["2013-12-19",2.3943,2.404,2.3459,2.3701,4117916.0],["2013-12-20",2.3701,2.3798,2.3216,2.3507,4342775.0],["2013-12-23",2.3507,2.3701,2.2926,2.3265,3695627.0],["2013-12-24",2.3265,2.3653,2.3022,2.3313,3873883.0],["2013-12-25",2.3313,2.3556,2.3216,2.3556,2296931.0],["2013-12-26",2.3556,2.3653,2.3265,2.3459,2631778.0],["2013-12-27",2.3459,2.370105028152466,2.3362,2.3701,2071433.0],["2013-12-30",2.3701,2.4864,2.370105028152466,2.4428,10664918.0],["2013-12-31",2.4428,2.4719,2.4137,2.438,3308966.0],["2014-01-02",2.438,2.4961,2.4379611015319824,2.4573,3890625.0],["2014-01-03",2.4573,2.467,2.4283,2.4428,3409339.0],["2014-01-06",2.4428,2.442808151245117,2.3265,2.3798,3092505.0],["2014-01-07",2.3798,2.413727283477783,2.3653,2.4137,2221930.0],["2014-01-08",2.4137,2.4186,2.3653,2.3846,2048774.0],["2014-01-09",2.3846,2.4089,2.3265,2.3507,3202547.0],["2014-01-10",2.3507,2.350717782974243,2.278,2.2926,2492837.0],["2014-01-13",2.2926,2.3168,2.1859,2.2199,3548074.0],["2014-01-14",2.2199,2.2732,2.2102,2.2683,1720515.0],["2014-01-15",2.2683,2.2926,2.2392,2.2877,1778309.0],["2014-01-16",2.2877,2.2926,2.2586,2.2732,2234398.0],["2014-01-17",2.2732,2.2877094745635986,2.2489,2.2877,2043829.0],["2014-01-20",2.2877,2.375,2.2732,2.3265,3592044.0],["2014-01-21",2.3265,2.3846,2.3168,2.3798,2296047.0],["2014-01-22",2.3798,2.4089,2.375,2.4089,3057490.0],["2014-01-23",2.4089,2.4137,2.375,2.3943,4537341.0],["2014-01-24",2.3943,2.404,2.3507,2.3653,5265567.0],["2014-01-27",2.3653,2.3798,2.3507,2.3653,2743564.0],["2014-01-28",2.3653,2.3992,2.3604,2.3895,2621104.0],["2014-01-29",2.3895,2.3943,2.375,2.3895,1991975.0],["2014-01-30",2.3895,2.4186,2.375,2.3992,2770801.0],["2014-02-07",2.3992,2.4477,2.3798,2.4428,4457776.0],["2014-02-10",2.4428,2.5301,2.4428,2.5058,5847391.0],["2014-02-11",2.5058,2.5204,2.4816,2.501,3576404.0],["2014-02-12",2.501,2.5397,2.4864,2.5204,3719537.0],["2014-02-13",2.5204,2.5301,2.4767,2.4816,4424292.0],["2014-02-14",2.4816,2.5155,2.4719,2.5058,4033928.0],["2014-02-17",2.5058,2.5591,2.4961,2.5301,10596900.0],["2014-02-18",2.5301,2.6561,2.5204,2.5931,14498662.0],["2014-02-19",2.5931,2.6512,2.5834,2.6076,8759028.0],["2014-02-20",2.6076,2.627,2.5785,2.6028,7386348.0],["2014-02-21",2.6028,2.627,2.5834,2.6221,5899717.0],["2014-02-24",2.6221,2.6221415996551514,2.4913,2.5155,11638331.0],["2014-02-25",2.5155,2.5301,2.4089,2.4477,8932970.0],["2014-02-26",2.4477,2.4767,2.404,2.4622,4412526.0],["2014-02-27",2.4622,2.5252,2.4525,2.467,7213619.0],["2014-02-28",2.467,2.4961,2.3653,2.4234,13488375.0],["2014-03-03",2.4234,2.4234209060668945,2.4234,2.4234,0.0],["2014-03-04",2.4234,2.4234209060668945,2.4234,2.4234,0.0],["2014-03-05",2.4234,2.4234209060668945,2.4234,2.4234,0.0],["2014-03-06",2.4234,2.4234209060668945,2.4234,2.4234,0.0],["2014-03-07",2.4234,2.6658,2.4234209060668945,2.6658,1975877.0],["2014-03-10",2.6658,2.9323391914367676,2.6657631397247314,2.9323,22751376.0],["2014-03-11",2.9323,3.0777,2.7191,2.7579,116982037.0],["2014-03-12",2.7579,3.0341224670410156,2.7578532695770264,3.0341,135222542.0],["2014-03-13",3.0341,3.0341224670410156,2.7385,2.8257,106858247.0],["2014-03-14",2.8257,2.8887,2.6852,2.7821,59221427.0],["2014-03-17",2.7821,3.0584,2.7142,3.0584,45123223.0],["2014-03-18",3.0584,3.363708257675171,3.058356761932373,3.3637,68604839.0],["2014-03-19",3.3637,3.4752,3.228,3.3637,127654966.0],["2014-03-20",3.3637,3.5818,3.2716,3.3346,104984763.0],["2014-03-21",3.3346,3.334627389907837,3.1117,3.2813,65288599.0],["2014-03-24",3.2813,3.4558,3.2183,3.3637,70915208.0],["2014-03-25",3.3637,3.363708257675171,3.165,3.1892,53834269.0],["2014-03-26",3.1892,3.2959,3.1214,3.1941,43975345.0],["2014-03-27",3.1941,3.19406795501709,3.0293,3.0438,45560364.0],["2014-03-28",3.0438,3.0681,2.8548,2.8596,40771473.0],["2014-03-31",2.8596,2.942,2.8354,2.8984,21913425.0],["2014-04-01",2.8984,2.9517,2.8354,2.9033,20192751.0],["2014-04-02",2.9033,2.9226,2.8306,2.8451,23130222.0],["2014-04-03",2.8451,2.913,2.7918,2.8887,24071839.0],["2014-04-04",2.8887,2.9711,2.8354,2.9226,28571774.0],["2014-04-08",2.9226,2.9953,2.8839,2.9711,26531626.0],["2014-04-09",2.9711,3.0244,2.9178,2.976,24397311.0],["2014-04-10",2.976,2.976,2.9275,2.9469,21990104.0],["2014-04-11",2.9469,2.9468796253204346,2.8209,2.8451,22851565.0],["2014-04-14",2.8451,2.9372,2.8257,2.9323,20348837.0],["2014-04-15",2.9323,2.9808,2.8693,2.8839,17204778.0],["2014-04-16",2.8839,2.9178,2.8499,2.8887,9830487.0],["2014-04-17",2.8887,2.9033,2.8451,2.8693,11465214.0],["2014-04-18",2.8693,2.879,2.8354,2.8596,6991778.0],["2014-04-21",2.8596,2.8596370220184326,2.7385,2.753,16394433.0],["2014-04-22",2.753,2.7772,2.6997,2.7627,12892452.0],["2014-04-23",2.7627,2.8306,2.7579,2.7918,12416894.0],["2014-04-24",2.7918,3.0729,2.791780710220337,3.0729,43079522.0],["2014-04-25",3.0729,3.3152,3.072896957397461,3.1504,110755991.0],["2014-04-28",3.1504,3.150446891784668,2.8354,2.8451,57313630.0],["2014-04-29",2.8451,2.9275,2.6706,2.9178,44420287.0],["2014-04-30",2.9178,3.0971,2.8112,3.0341,52235187.0],["2014-05-05",3.0341,3.1214,2.9226,3.0438,41317482.0],["2014-05-06",3.0438,3.0923,2.9711,2.9953,31477993.0],["2014-05-07",2.9953,3.2959,2.9517,3.2135,82140448.0],["2014-05-08",3.2135,3.4655,3.1117,3.354,85398360.0],["2014-05-09",3.354,3.3540143966674805,3.2183,3.2328,48862743.0],["2014-05-12",3.2328,3.3104,3.1553,3.2716,46967658.0],["2014-05-13",3.2716,3.48,3.1553,3.4025,67707378.0],["2014-05-14",3.4025,3.402482509613037,3.2716,3.2813,41941663.0],["2014-05-15",3.2813,3.4413,3.1747,3.2038,47309409.0],["2014-05-16",3.2038,3.5237,3.1795,3.4413,81262560.0],["2014-05-19",3.4413,3.6642,3.3976,3.4849,101429372.0],["2014-05-20",3.4849,3.8339,3.4025,3.8339,140715659.0],["2014-05-21",3.8339,3.8339,3.703,3.7951,89567492.0],["2014-05-22",3.7951,4.1392,3.7078,3.955,127830923.0],["2014-05-23",3.955,3.9599,3.829,3.9259,66544710.0],["2014-05-26",3.9259,3.9259424209594727,3.6836,3.8435,82937217.0],["2014-05-27",3.8435,3.84354567527771,3.703,3.7224,61074799.0],["2014-05-28",3.7224,3.8145,3.6836,3.766,63937216.0],["2014-05-29",3.766,3.765995502471924,3.4946,3.5479,80151834.0],["2014-05-30",3.5479,3.8629,3.4994,3.7999,93014381.0],["2014-06-03",3.7999,3.799924612045288,3.6836,3.7127,49091718.0],["2014-06-04",3.7127,3.8242,3.5818,3.7563,55821186.0],["2014-06-05",3.7563,3.9211,3.6933,3.8048,57565750.0],["2014-06-06",3.8048,4.0374,3.7078,3.9308,88847288.0],["2014-06-09",3.9308,3.9986,3.8387,3.9696,56528461.0],["2014-06-10",3.9696,4.304,3.8775,4.0277,110910716.0],["2014-06-11",4.0277,4.0859,3.9162,3.9647,62364181.0],["2014-06-12",3.9647,4.052,3.8823,3.9017,62515885.0],["2014-06-13",3.9017,3.9453,3.8339,3.9114,45362714.0],["2014-06-16",3.9114,3.9162,3.8435,3.8775,36254398.0],["2014-06-17",3.8775,3.9986,3.7805,3.9211,53095641.0],["2014-06-18",3.9211,3.921095609664917,3.703,3.7224,51742806.0],["2014-06-19",3.7224,3.7757,3.3976,3.514,39307319.0],["2014-06-20",3.514,3.5382,3.4413,3.5043,19222701.0],["2014-06-23",3.5043,3.6642,3.5042667388916016,3.5479,23594603.0],["2014-06-24",3.5479,3.6594,3.5091,3.6206,27458672.0],["2014-06-25",3.6206,3.6254,3.5188,3.5333,19292840.0],["2014-06-26",3.5333,3.5964,3.5043,3.5721,18613332.0],["2014-06-27",3.5721,3.6691,3.5382,3.6206,32289167.0],["2014-06-30",3.6206,3.9744,3.6012,3.8872,68437218.0],["2014-07-01",3.8872,3.9986,3.8193,3.8532,48695188.0],["2014-07-02",3.8532,4.1344,3.8532392978668213,4.018,73751364.0],["2014-07-03",4.018,4.018031597137451,3.8823,3.9453,42607667.0],["2014-07-04",3.9453,4.115,3.8775,3.9453,52328840.0],["2014-07-07",3.9453,4.0859,3.8823,4.0326,51718739.0],["2014-07-08",4.0326,4.0374,3.9162,3.989,35623096.0],["2014-07-09",3.989,4.2895,3.9162,4.0374,93916124.0],["2014-07-10",4.0374,4.0762,3.892,3.9162,54164758.0],["2014-07-11",3.9162,4.018,3.8775,3.955,36057216.0],["2014-07-14",3.955,4.0277,3.9114,3.9793,30976761.0],["2014-07-15",3.9793,4.3525,3.9502,4.1198,89337109.0],["2014-07-16",4.1198,4.1295,3.9211,3.9696,49894806.0],["2014-07-17",3.9696,4.018,3.9211,3.9744,21225167.0],["2014-07-18",3.9744,4.0859,3.955,4.0229,23293465.0],["2014-07-21",4.0229,4.0471,3.9356,3.9841,21601548.0],["2014-07-22",3.9841,4.1198,3.9308,4.0423,33551444.0],["2014-07-23",4.0423,4.2168,4.0083,4.1295,62793466.0],["2014-07-24",4.1295,4.1877,3.9162,3.9938,42174878.0],["2014-07-25",3.9938,4.0326,3.9259,3.9793,22912498.0],["2014-07-28",3.9793,4.081,3.9502,4.0665,36425331.0],["2014-07-29",4.0665,4.304,4.0326,4.2895,90735642.0],["2014-07-30",4.2895,4.4106,4.1731,4.3088,87598611.0],["2014-07-31",4.3088,4.3767,4.2216,4.3234,45131859.0],["2014-08-01",4.3234,4.3864,4.1731,4.1925,52959752.0],["2014-08-04",4.1925,4.3137,4.1441,4.2701,29137430.0],["2014-08-05",4.2701,4.2895,4.1974,4.2361,23338400.0],["2014-08-06",4.2361,4.3767,4.1974,4.3331,44678439.0],["2014-08-07",4.3331,4.367,4.1974,4.2071,31578320.0],["2014-08-08",4.2071,4.2555,4.1683,4.2216,23698830.0],["2014-08-11",4.2216,4.2507,4.2168,4.2507,21397698.0],["2014-08-12",4.2507,4.4833,4.2458,4.3864,62915227.0],["2014-08-13",4.3864,4.3863911628723145,4.2507,4.3234,32818818.0],["2014-08-14",4.3234,4.4009,4.2507,4.2701,26389710.0],["2014-08-15",4.2701,4.2895,4.2264,4.2846,18193211.0],["2014-08-18",4.2846,4.3088,4.2555,4.2943,20220865.0],["2014-08-19",4.2943,4.367,4.2749,4.3428,27775695.0],["2014-08-20",4.3428,4.493,4.2895,4.4058,46495629.0],["2014-08-21",4.4058,4.43,4.2846,4.3234,36110597.0],["2014-08-22",4.3234,4.3379,4.2071,4.3282,27898822.0],["2014-08-25",4.3282,4.3282294273376465,4.1925,4.2022,25625075.0],["2014-08-26",4.2022,4.202211856842041,4.0423,4.0713,23892456.0],["2014-08-27",4.0713,4.241,4.0471,4.1489,21461480.0],["2014-08-28",4.1489,4.1925,4.0665,4.0907,13165190.0],["2014-08-29",4.0907,4.2071,4.0617,4.1731,16560457.0],["2014-09-01",4.1731,4.2846,4.1731,4.2216,22877566.0],["2014-09-02",4.2216,4.4833,4.2168,4.4009,62091808.0],["2014-09-03",4.4009,4.4736,4.3428,4.4591,60747201.0],["2014-09-04",4.4591,4.6966,4.4106,4.5415,80945924.0],["2014-09-05",4.5415,4.8371,4.4639,4.7354,66806353.0],["2014-09-09",4.7354,4.8711,4.6772,4.7257,52035581.0],["2014-09-10",4.7257,4.8081,4.653,4.7548,35141226.0],["2014-09-11",4.7548,4.7984,4.5948,4.653,40779550.0],["2014-09-12",4.653,5.1183,4.59,5.1183,85858299.0],["2014-09-15",5.1183,5.632030963897705,5.118264675140381,5.632,104259883.0],["2014-09-16",5.632,6.1797,5.4769,5.8598,122667250.0],["2014-09-17",5.8598,5.8647,5.3461,5.6708,81901410.0],["2014-09-18",5.6708,5.9907,5.5399,5.8259,87678232.0],["2014-09-19",5.8259,6.107,5.5836,6.0004,80754814.0],["2014-09-22",6.0004,6.000390529632568,5.7193,5.758,52761555.0],["2014-09-23",5.758,5.9762,5.6708,5.8114,52686464.0],["2014-09-24",5.8114,6.2233,5.7484,6.1506,90257227.0],["2014-09-25",6.1506,6.7323,6.0101,6.582,95740453.0],["2014-09-26",6.582,6.7565,6.4075,6.456,57619441.0],["2014-09-29",6.456,6.6014,6.3494,6.3881,41641862.0],["2014-09-30",6.3881,6.4705,6.107,6.2573,56462478.0],["2014-10-08",6.2573,6.5675,6.1409,6.4754,49932550.0],["2014-10-09",6.4754,6.519,6.2282,6.3397,42895552.0],["2014-10-10",6.3397,6.3397,6.107,6.1749,41115660.0],["2014-10-13",6.1749,6.174877166748047,5.8598,6.0392,38571222.0],["2014-10-14",6.0392,6.1506,5.9616,6.0876,26907177.0],["2014-10-15",6.0876,6.1313,5.8841,5.9616,22845418.0],["2014-10-16",5.9616,5.961615085601807,5.6708,5.6805,33943975.0],["2014-10-17",5.6805,5.792,5.4479,5.7144,26312441.0],["2014-10-20",5.7144,5.8501,5.6708,5.8259,21550072.0],["2014-10-21",5.8259,5.8647,5.6175,5.666,20576081.0],["2014-10-22",5.666,5.855,5.5739,5.6708,28773668.0],["2014-10-23",5.6708,5.7387,5.4672,5.4818,23158803.0],["2014-10-24",5.4818,5.569,5.2831,5.3364,18782721.0],["2014-10-27",5.3364,5.4575,5.1813,5.4091,19438350.0],["2014-10-28",5.4091,5.7193,5.3945,5.7144,30464015.0],["2014-10-29",5.7144,6.0634,5.714427947998047,6.0586,64420925.0],["2014-10-30",6.0586,6.1555,5.8841,5.9616,42534353.0],["2014-10-31",5.9616,6.1894,5.9374,6.0973,46187155.0],["2014-11-03",6.0973,6.5432,5.9858,6.4996,73646263.0],["2014-11-04",6.4996,6.6644,6.3251,6.4802,48665555.0],["2014-11-05",6.4802,7.0279,6.3784,6.8777,85833488.0],["2014-11-06",6.8777,6.8777,6.6402,6.8486,43747068.0],["2014-11-07",6.8486,6.8971,6.6693,6.7759,48521101.0],["2014-11-10",6.7759,6.7856,6.3688,6.4657,48217503.0],["2014-11-11",6.4657,6.465687274932861,5.821057319641113,5.8211,61314587.0],["2014-11-12",5.8211,5.9471,5.443,5.8404,42588914.0],["2014-11-13",5.8404,5.840444564819336,5.5012,5.6126,28846966.0],["2014-11-14",5.6126,5.8017,5.5545,5.6999,24790244.0],["2014-11-17",5.6999,6.0149,5.5884,5.918,39606439.0],["2014-11-18",5.918,5.9616,5.7823,5.8404,23643574.0],["2014-11-19",5.8404,5.8647,5.6757,5.7047,13309679.0],["2014-11-20",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-11-21",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-11-24",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-11-25",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-11-26",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-11-27",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-11-28",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-12-01",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-12-02",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-12-03",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-12-04",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-12-05",5.7047,5.704733371734619,5.7047,5.7047,0.0],["2014-12-08",5.7047,6.2767,5.704733371734619,6.2767,2135145.0],["2014-12-09",6.2767,6.9068,6.276659965515137,6.834,115334018.0],["2014-12-10",6.834,7.3187,6.1991,6.9698,135844873.0],["2014-12-11",6.9698,7.1491,6.4851,6.7856,93055143.0],["2014-12-12",6.7856,6.785578727722168,6.5675,6.5869,50058392.0],["2014-12-15",6.5869,6.586857795715332,6.1167,6.3348,52196791.0],["2014-12-16",6.3348,6.5578,6.334822654724121,6.4124,43868674.0],["2014-12-17",6.4124,6.41237211227417,6.0682,6.107,46935863.0],["2014-12-18",6.107,6.3978,5.9616,6.2088,44905011.0],["2014-12-19",6.2088,6.208805084228516,5.9035,6.0052,34406049.0],["2014-12-22",6.0052,6.1022,5.4042,5.443,46005519.0],["2014-12-23",5.443,5.5642,5.1861,5.2104,23689483.0],["2014-12-24",5.2104,5.5109,5.1619,5.4624,25154847.0],["2014-12-25",5.4624,5.5787,5.4091,5.5739,21976756.0],["2014-12-26",5.5739,5.6563,5.4866,5.5836,18725749.0],["2014-12-29",5.5836,5.6223,5.254,5.3945,28255806.0],["2014-12-30",5.3945,5.394534587860107,5.1667,5.1764,16986095.0],["2014-12-31",5.1764,5.317,5.0989,5.2007,14838082.0],["2015-01-05",5.2007,5.2249,4.9438,5.1086,21797324.0],["2015-01-06",5.1086,5.5981,4.968,5.5157,44093880.0],["2015-01-07",5.5157,5.515706539154053,5.3315,5.4236,23035366.0],["2015-01-08",5.4236,5.506,5.3703,5.3994,19029745.0],["2015-01-09",5.3994,5.4769,5.2637,5.2928,16831868.0],["2015-01-12",5.2928,5.292750835418701,5.0553,5.0649,16402126.0],["2015-01-13",5.0649,5.2588,5.0649,5.1231,11604866.0],["2015-01-14",5.1231,5.3945,5.0795,5.3315,22521693.0],["2015-01-15",5.3315,5.4672,5.2637,5.3267,22202807.0],["2015-01-16",5.3267,5.4236,5.3121,5.3558,15059026.0],["2015-01-19",5.3558,5.4915,5.0019,5.128,24971283.0],["2015-01-20",5.128,5.2976,5.127960205078125,5.2734,15611768.0],["2015-01-21",5.2734,5.5012,5.2588,5.4478,28020779.0],["2015-01-22",5.4478,5.9859,5.3897,5.8453,61521134.0],["2015-01-23",5.8453,5.845292091369629,5.6563,5.6757,40437391.0],["2015-01-26",5.6757,5.8647,5.6708,5.7387,24174130.0],["2015-01-27",5.7387,5.9858,5.7144,5.9568,48696789.0],["2015-01-28",5.9568,5.956768989562988,5.8114,5.8259,24916145.0],["2015-01-29",5.8259,5.825904846191406,5.6223,5.632,21290176.0],["2015-01-30",5.632,5.632030963897705,5.4333,5.506,23132031.0],["2015-02-02",5.506,5.5545,5.3364,5.4527,10577030.0],["2015-02-03",5.4527,5.549633502960205,5.3994,5.5496,13554672.0],["2015-02-04",5.5496,5.7047,5.506,5.5302,17507153.0],["2015-02-05",5.5302,5.6126,5.4285,5.4333,16985075.0],["2015-02-06",5.4333,5.4866,5.191,5.2782,13519648.0],["2015-02-09",5.2782,5.4042,5.2152,5.2637,7089278.0],["2015-02-10",5.2637,5.4527,5.2346,5.3364,10109372.0],["2015-02-11",5.3364,5.3751,5.2734,5.3073,10008949.0],["2015-02-12",5.3073,5.3218,5.2588,5.2782,8347089.0],["2015-02-13",5.2782,5.443,5.278210639953613,5.3848,12847170.0],["2015-02-16",5.3848,5.4963,5.38,5.4624,18190734.0],["2015-02-17",5.4624,5.5496,5.4333,5.5157,13347104.0],["2015-02-25",5.5157,5.7726,5.4818,5.6611,25841204.0],["2015-02-26",5.6611,5.695,5.5642,5.6514,17644894.0],["2015-02-27",5.6514,5.9568,5.6514177322387695,5.792,39677463.0],["2015-03-02",5.792,5.8889,5.6708,5.8453,24562092.0],["2015-03-03",5.8453,5.8841,5.7484,5.792,27479007.0],["2015-03-04",5.792,5.8841,5.7726,5.8114,22377102.0],["2015-03-05",5.8114,5.9035,5.7435,5.8065,21910667.0],["2015-03-06",5.8065,6.0682,5.6708,5.9325,43233393.0],["2015-03-09",5.9325,5.932534217834473,5.7241,5.8647,26125676.0],["2015-03-10",5.8647,5.9955,5.7968,5.9325,30121356.0],["2015-03-11",5.9325,5.9616,5.8065,5.8162,23273649.0],["2015-03-12",5.8162,5.8598,5.6902,5.7532,18387828.0],["2015-03-13",5.7532,5.9131,5.7532,5.7871,12952791.0],["2015-03-16",5.7871,5.9325,5.7871294021606445,5.9083,28816666.0],["2015-03-17",5.9083,6.4996,5.8986,6.233,75087223.0],["2015-03-18",6.233,6.3978,6.1555,6.3009,46356179.0],["2015-03-19",6.3009,6.6159,6.1603,6.5481,63474241.0],["2015-03-20",6.5481,6.6305,6.393,6.4318,41473392.0],["2015-03-23",6.4318,6.5335,6.3784,6.4366,41809642.0],["2015-03-24",6.4366,6.5917,6.1603,6.3736,44347606.0],["2015-03-25",6.3736,6.4608,6.2573,6.3881,42555290.0],["2015-03-26",6.3881,6.7274,6.3009,6.6547,81207760.0],["2015-03-27",6.6547,6.654714584350586,6.4463,6.4948,39733513.0],["2015-03-30",6.4948,6.5045,6.393,6.4754,35034461.0],["2015-03-31",6.4754,6.6256,6.3494,6.5432,55500402.0],["2015-04-01",6.5432,6.7226,6.4754,6.6499,57000986.0],["2015-04-02",6.6499,6.708,6.5287,6.6499,47318402.0],["2015-04-03",6.6499,7.0279,6.519,6.8292,69389097.0],["2015-04-07",6.8292,6.8777,6.7129,6.8631,54377397.0],["2015-04-08",6.8631,6.9407,6.5093,6.5966,47740106.0],["2015-04-09",6.5966,6.5966,5.9713,6.2815,45061815.0],["2015-04-10",6.2815,6.5869,6.1652,6.5529,43044859.0],["2015-04-13",6.5529,6.7613,6.4802,6.6256,41625313.0],["2015-04-14",6.6256,7.0182,6.519,6.8874,79794886.0],["2015-04-15",6.8874,6.9164,6.3881,6.4463,44211623.0],["2015-04-16",6.4463,6.5723,6.2088,6.4318,31143243.0],["2015-04-17",6.4318,6.7565,6.431759834289551,6.582,47440155.0],["2015-04-20",6.582,7.2412,6.3978,7.2412,121878936.0],["2015-04-21",7.2412,7.9634,7.241181373596191,7.6435,184096845.0],["2015-04-22",7.6435,7.8325,7.4593,7.7986,132986797.0],["2015-04-23",7.7986,7.7985687255859375,7.5029,7.6144,79879594.0],["2015-04-24",7.6144,8.1185,7.4738,7.6629,93680007.0],["2015-04-27",7.6629,8.0894,7.5708,7.6726,86400596.0],["2015-04-28",7.6726,7.672550678253174,7.0425,7.1927,60388391.0],["2015-04-29",7.1927,7.4641,7.0085,7.372,38905866.0],["2015-04-30",7.372,7.5853,7.2703,7.28,35661909.0],["2015-05-04",7.28,7.6629,7.0764,7.658,51853279.0],["2015-05-05",7.658,7.8567,7.2751,7.4205,45570007.0],["2015-05-06",7.4205,7.8713,7.28,7.6435,57226341.0],["2015-05-07",7.6435,8.1427,7.5659,7.9149,106217211.0],["2015-05-08",7.9149,7.914891242980957,7.2751,7.8713,78530198.0],["2015-05-11",7.8713,8.5498,7.721,8.3753,88249109.0],["2015-05-12",8.3753,8.6952,8.196,8.6371,84453524.0],["2015-05-13",8.6371,8.8213,8.3317,8.4141,68230741.0],["2015-05-14",8.4141,8.5547,8.2202,8.2348,48392276.0],["2015-05-15",8.2348,8.5304,8.1863,8.3753,47080554.0],["2015-05-18",8.3753,8.7146,8.1912,8.5935,56408627.0],["2015-05-19",8.5935,8.6468,8.3608,8.4917,41268746.0],["2015-05-20",8.4917,8.8213,8.419,8.4384,62006250.0],["2015-05-21",8.4384,9.1993,8.43835163116455,9.1266,74969272.0],["2015-05-22",9.1266,9.126604080200195,8.86,8.9957,56285024.0],["2015-05-25",8.9957,9.6404,8.8261,9.495,68561152.0],["2015-05-26",9.495,10.3286,9.494962692260742,10.1978,75010697.0],["2015-05-27",10.1978,10.6534,9.7179,10.159,80816730.0],["2015-05-28",10.159,10.2705,9.1411,9.1411,69106281.0],["2015-05-29",9.1411,9.4707,8.5207,9.1605,59783580.0],["2015-06-01",9.1605,9.7422,9.02,9.6161,47855228.0],["2015-06-02",9.6161,9.9603,9.4513,9.873,56958638.0],["2015-06-03",9.873,9.9215,9.2817,9.4756,42906828.0],["2015-06-04",9.4756,9.81,8.7243,9.7179,41873541.0],["2015-06-05",9.7179,10.6388,9.7179,10.5952,79540872.0],["2015-06-08",10.5952,10.595194816589355,9.9845,10.1154,55039677.0],["2015-06-09",10.1154,10.4062,9.7858,10.1251,41709109.0],["2015-06-10",10.1251,10.3674,9.7712,10.1154,42788730.0],["2015-06-11",10.1154,10.8569,9.9603,10.6631,76923692.0],["2015-06-12",10.6631,11.7294,10.3868,11.3949,84045674.0],["2015-06-15",11.3949,12.0686,11.1526,11.4676,81652563.0],["2015-06-16",11.4676,11.7681,11.1477,11.3465,73328980.0],["2015-06-17",11.3465,11.4385,10.2995,11.2204,64817305.0],["2015-06-18",11.2204,12.2092,10.9054,11.55,77254017.0],["2015-06-19",11.55,12.1171,10.76,10.9539,80349745.0],["2015-06-23",10.9539,12.0202,9.8876,11.9717,83007989.0],["2015-06-24",11.9717,12.9314,11.8748,12.563,126363753.0],["2015-06-25",12.563,13.8183,12.374,13.6245,178184799.0],["2015-06-26",13.6245,13.624472618103027,12.2625,12.2625,119552540.0],["2015-06-29",12.2625,12.8587,11.036259651184082,11.0363,125694311.0],["2015-06-30",11.0363,11.5403,9.9312,11.298,116144476.0],["2015-07-01",11.298,11.297987937927246,10.168675422668457,10.1687,103469425.0],["2015-07-02",10.1687,10.168675422668457,9.1508,9.1508,104663080.0],["2015-07-03",9.1508,9.150838851928711,8.234785079956055,8.2348,42700808.0],["2015-07-06",8.2348,8.9715,7.4108,7.4108,60848813.0],["2015-07-07",7.4108,7.410821437835693,6.669254779815674,6.6693,2549568.0],["2015-07-08",6.6693,6.669254779815674,6.000390529632568,6.0004,1523508.0],["2015-07-09",6.0004,6.6014,5.3994,6.6014,172754576.0],["2015-07-10",6.6014,7.2606,6.1555,7.2606,139806163.0],["2015-07-13",7.2606,7.9876,7.2605695724487305,7.9876,116217382.0],["2015-07-14",7.9876,8.7728,7.987595081329346,8.3075,140290324.0],["2015-07-15",8.3075,8.307487487792969,7.4787,7.4835,85712175.0],["2015-07-16",7.4835,8.1766,6.7565,8.1282,107498316.0],["2015-07-17",8.1282,8.942421913146973,8.128153800964355,8.9424,124632664.0],["2015-07-20",8.9424,9.7422,8.6758,9.1266,163490904.0],["2015-07-21",9.1266,9.4513,8.5207,9.0587,110362727.0],["2015-07-22",9.0587,9.8391,9.058747291564941,9.5919,147179792.0],["2015-07-23",9.5919,9.873,9.1896,9.6791,119761574.0],["2015-07-24",9.6791,10.508,9.5967,10.0766,141462308.0],["2015-07-27",10.0766,10.5176,9.0684,9.0684,127463750.0],["2015-07-28",9.0684,9.4513,8.1621,8.5498,103270847.0],["2015-07-29",8.5498,9.388334274291992,8.007,9.3883,95628837.0],["2015-07-30",9.3883,10.2753,9.2962,9.6452,129440726.0],["2015-07-31",9.6452,9.7906,8.6516,8.7437,75050650.0],["2015-08-03",8.7437,8.743701934814453,7.8664,7.8907,72311483.0],["2015-08-04",7.8907,8.7582426071167,7.8325,8.7582,79172455.0],["2015-08-05",8.7582,9.1218,8.385,8.6371,94184326.0],["2015-08-06",8.6371,8.6855,8.2396,8.3026,44133035.0],["2015-08-07",8.3026,8.5644,8.302640914916992,8.5353,50240507.0],["2015-08-10",8.5353,9.388334274291992,8.535287857055664,9.3883,95258242.0],["2015-08-11",9.3883,10.033,9.2138,9.6985,118487423.0],["2015-08-12",9.6985,10.667900085449219,9.698531150817871,10.6679,74611370.0],["2015-08-13",10.6679,11.5209,9.9409,11.2544,187327333.0],["2015-08-14",11.2544,11.8748,10.7697,11.3901,153173737.0],["2015-08-17",11.3901,11.8505,11.075,11.3028,122276599.0],["2015-08-18",11.3028,11.302836418151855,10.1735,10.1735,102601247.0],["2015-08-19",10.1735,10.4207,9.209,10.1832,100894408.0],["2015-08-20",10.1832,10.183216094970703,9.209,9.2138,66234556.0],["2015-08-21",9.2138,9.684,8.8358,9.2672,72664254.0],["2015-08-24",9.2672,9.267162322998047,8.3414,8.3414,42476796.0],["2015-08-25",8.3414,8.341416358947754,7.507757663726807,7.5078,31347779.0],["2015-08-26",7.5078,7.7598,6.756496906280518,6.7565,75367593.0],["2015-08-27",6.7565,7.1346,6.1943,7.0618,80192365.0],["2015-08-28",7.0618,7.7695,7.061849594116211,7.7695,92255910.0],["2015-08-31",7.7695,8.2057,7.5853,7.6968,99354169.0],["2015-09-01",7.6968,7.7162,6.9261,6.9261,51858283.0],["2015-09-02",6.9261,7.1394,6.233,6.233,56175021.0],["2015-09-07",6.233,6.6208,5.7677,5.8841,51258294.0],["2015-09-08",5.8841,6.2621,5.3315,6.0779,52343742.0],["2015-09-09",6.0779,6.519,5.918,6.4415,66158735.0],["2015-09-10",6.4415,6.6886,6.1264,6.33,58654479.0],["2015-09-11",6.33,6.4705,6.0682,6.204,40154080.0],["2015-09-14",6.204,6.4269,5.58356237411499,5.5836,46258169.0],["2015-09-15",5.5836,5.58356237411499,5.026175022125244,5.0262,34741752.0],["2015-09-16",5.0262,5.530245780944824,4.9583,5.5302,46438060.0],["2015-09-17",5.5302,6.0004,5.3364,5.3655,60705610.0],["2015-09-18",5.3655,5.6126,5.3073,5.5399,36545401.0],["2015-09-21",5.5399,6.0925,5.4382,6.0925,66891444.0],["2015-09-22",6.0925,6.4269,6.092480659484863,6.296,72227519.0],["2015-09-23",6.296,6.926137447357178,6.0586,6.9261,87960382.0],["2015-09-24",6.9261,7.5126,6.6886,7.2703,105784569.0],["2015-09-25",7.2703,7.7016,7.0812,7.2703,96418687.0],["2015-09-28",7.2703,7.5853,7.0279,7.406,67361507.0],["2015-09-29",7.406,7.405974864959717,6.6789,6.8098,61286979.0],["2015-09-30",6.8098,7.493217945098877,6.809813976287842,7.4932,102969564.0],["2015-10-08",7.4932,8.0894,7.493217945098877,7.7792,99497681.0],["2015-10-09",7.7792,8.2833,7.5902,7.8373,77676803.0],["2015-10-12",7.8373,8.2396,7.7792,8.0409,89566531.0],["2015-10-13",8.0409,8.1039,7.818,8.0894,60080109.0],["2015-10-14",8.0894,8.4141,7.658,7.7501,66266337.0],["2015-10-15",7.7501,7.9876,7.4544,7.9634,57192161.0],["2015-10-16",7.9634,8.2202,7.8761,8.0021,72618684.0],["2015-10-19",8.0021,8.00213623046875,7.5902,7.7501,61508978.0],["2015-10-20",7.7501,8.3317,7.750100612640381,8.2542,98813343.0],["2015-10-21",8.2542,8.254172325134277,7.4302,7.4302,74324058.0],["2015-10-22",7.4302,8.1669,7.1782,8.1088,80230493.0],["2015-10-23",8.1088,8.3269,7.7743,8.0603,72306657.0],["2015-10-26",8.0603,8.8649,7.9149,8.8649,120044408.0],["2015-10-27",8.8649,9.5725,8.5304,9.3447,132642402.0],["2015-10-28",9.3447,9.4416,8.5595,8.7292,90321654.0],["2015-10-29",8.7292,9.1508,8.5062,8.8358,62700468.0],["2015-10-30",8.8358,8.835792541503906,8.4141,8.5014,44473658.0],["2015-11-02",8.5014,8.545,7.7113,7.8761,48660892.0],["2015-11-03",7.8761,8.0797,7.6338,7.8713,43661177.0],["2015-11-04",7.8713,8.3123,7.871272087097168,8.2978,54890678.0],["2015-11-05",8.2978,8.6613,8.1815,8.3269,61990601.0],["2015-11-06",8.3269,8.894,8.2396,8.6565,75789824.0],["2015-11-09",8.6565,8.8116,8.2396,8.6177,72490605.0],["2015-11-10",8.6177,8.86,8.385,8.6613,57709436.0],["2015-11-11",8.6613,8.8164,8.5692,8.6855,43803395.0],["2015-11-12",8.6855,9.3156,8.6662,9.1266,92902165.0],["2015-11-13",9.1266,9.146,8.482,8.6128,64498439.0],["2015-11-16",8.6128,9.1993,8.612838745117188,8.8794,75778304.0],["2015-11-17",8.8794,9.3059,8.7243,8.9715,93438090.0],["2015-11-18",8.9715,9.0394,8.4868,8.545,49389318.0],["2015-11-19",8.545,8.7195,8.4384,8.671,33940438.0],["2015-11-20",8.671,8.9667,8.6225,8.7437,44853151.0],["2015-11-23",8.7437,8.8213,8.482,8.5401,35500256.0],["2015-11-24",8.5401,8.540136337280273,8.1427,8.482,39735254.0],["2015-11-25",8.482,8.797,8.481973648071289,8.5644,43357436.0],["2015-11-26",8.5644,8.7728,8.385,8.5983,53681744.0],["2015-11-27",8.5983,8.7631,7.7889,7.9828,53101303.0],["2015-11-30",7.9828,8.0409,7.2073,7.8325,43684466.0],["2015-12-01",7.8325,8.1185,7.7404,7.881,28743066.0],["2015-12-02",7.881,7.8907,7.2509,7.6968,24508504.0],["2015-12-03",7.6968,7.8422,7.6967854499816895,7.8276,19823120.0],["2015-12-04",7.8276,7.9585,7.7453,7.8083,23394826.0],["2015-12-07",7.8083,7.9004,7.5611,7.8034,30205073.0],["2015-12-08",7.8034,7.803415775299072,7.5368,7.5417,21688315.0],["2015-12-09",7.5417,7.7986,7.4157,7.5805,29178408.0],["2015-12-10",7.5805,7.6532,7.3333,7.3575,24989523.0],["2015-12-11",7.3575,7.4302,7.2751,7.3624,14171535.0],["2015-12-14",7.3624,7.5029,7.2024,7.4835,21619264.0],["2015-12-15",7.4835,7.881,7.483524799346924,7.7065,33849286.0],["2015-12-16",7.7065,7.8228,7.595,7.7065,23910363.0],["2015-12-17",7.7065,7.9682,7.706478595733643,7.8567,35598227.0],["2015-12-18",7.8567,7.9537,7.7549,7.8567,28568764.0],["2015-12-21",7.8567,8.0021,7.8131,7.9391,28936407.0],["2015-12-22",7.9391,7.9973,7.7549,7.8858,21224724.0],["2015-12-23",7.8858,7.91,7.7549,7.7598,21965849.0],["2015-12-24",7.7598,7.7646,7.4205,7.6919,20169511.0],["2015-12-25",7.6919,7.8519,7.6629,7.8276,18090919.0],["2015-12-28",7.8276,7.9052,7.5126,7.5175,22098931.0],["2015-12-29",7.5175,7.6386,7.4884,7.5708,10968495.0],["2015-12-30",7.5708,7.7307,7.5126,7.658,16143538.0],["2015-12-31",7.658,7.6919,7.4641,7.4932,11864850.0],["2016-01-04",7.4932,7.7937,6.7953,6.8777,22012593.0],["2016-01-05",6.8777,7.246,6.3106,7.0425,29341758.0],["2016-01-06",7.0425,7.183,6.8777,7.0764,25353444.0],["2016-01-07",7.0764,7.076389312744141,6.3736,6.3833,4752020.0],["2016-01-08",6.3833,6.6838,5.8162,6.2573,23371673.0],["2016-01-11",6.2573,6.257272720336914,5.632,5.632,20025731.0],["2016-01-12",5.632,5.8162,5.3364,5.632,18828779.0],["2016-01-13",5.632,5.8065,5.3461,5.3655,18212323.0],["2016-01-14",5.3655,5.7435,5.0892,5.6757,23742887.0],["2016-01-15",5.6757,5.8841,5.5739,5.6272,29478692.0],["2016-01-18",5.6272,5.8162,5.4527,5.7871,19723640.0],["2016-01-19",5.7871,6.296,5.6563,6.0634,27126737.0],["2016-01-20",6.0634,6.2137,5.9131,5.9277,20902255.0],["2016-01-21",5.9277,5.9568,5.5012,5.5254,16917783.0],["2016-01-22",5.5254,5.855,5.4769,5.729,21951020.0],["2016-01-25",5.729,5.8017,5.6466,5.729,17960879.0],["2016-01-26",5.729,5.8065,5.157,5.1716,21133010.0],["2016-01-27",5.1716,5.5739,4.7305,5.3751,23593694.0],["2016-01-28",5.3751,5.375147342681885,4.8371,4.8371,24916831.0],["2016-01-29",4.8371,4.9729,4.4494,4.8371,37750807.0],["2016-02-01",4.8371,4.8371477127075195,4.3622,4.4397,28370386.0],["2016-02-02",4.4397,4.6578,4.4203,4.5754,30701541.0],["2016-02-03",4.5754,4.575418949127197,4.3525,4.4882,28202714.0],["2016-02-04",4.4882,4.8371,4.488175392150879,4.8178,39961648.0],["2016-02-05",4.8178,4.8468,4.6675,4.6772,22162796.0],["2016-02-15",4.6772,4.677203178405762,4.3622,4.6287,14899200.0],["2016-02-16",4.6287,4.9583,4.628733158111572,4.9098,30014969.0],["2016-02-17",4.9098,5.3994,4.909849643707275,5.3994,25621674.0],["2016-02-18",5.3994,5.8065,5.3655,5.3897,64827864.0],["2016-02-19",5.3897,5.4866,5.2734,5.4091,37149969.0],["2016-02-22",5.4091,5.7193,5.40907621383667,5.6175,42721953.0],["2016-02-23",5.6175,5.6417,5.4285,5.5642,33289951.0],["2016-02-24",5.5642,5.9665,5.4963,5.7532,52812978.0],["2016-02-25",5.7532,5.753201484680176,5.1764,5.1764,38976871.0],["2016-02-26",5.1764,5.3558,4.8275,5.0456,27545359.0],["2016-02-29",5.0456,5.04556131362915,4.5415,4.5512,33034804.0],["2016-03-01",4.5512,4.7984,4.3815,4.7451,26799826.0],["2016-03-02",4.7451,5.0649,4.653,4.9922,35017324.0],["2016-03-03",4.9922,5.2588,4.9195,4.9729,38980101.0],["2016-03-04",4.9729,5.4721,4.8614,5.4721,51237663.0],["2016-03-07",5.4721,6.0198,5.472084999084473,5.8356,115304248.0],["2016-03-08",5.8356,5.835598468780518,5.3751,5.6757,69328000.0],["2016-03-09",5.6757,5.675652027130127,5.3606,5.3751,41948639.0],["2016-03-10",5.3751,5.6175,5.2394,5.4672,49409138.0],["2016-03-11",5.4672,5.6757,5.2588,5.5448,48983508.0],["2016-03-14",5.5448,5.8114,5.4818,5.7435,68969883.0],["2016-03-15",5.7435,5.743508338928223,5.4672,5.5302,41496974.0],["2016-03-16",5.5302,5.6611,5.2685,5.3121,36867676.0],["2016-03-17",5.3121,5.5157,5.2588,5.4527,36291599.0],["2016-03-18",5.4527,5.9374,5.4285,5.8647,81125517.0],["2016-03-21",5.8647,6.3833,5.7435,6.1943,102979113.0],["2016-03-22",6.1943,6.5432,5.9374,6.1119,92225796.0],["2016-03-23",6.1119,6.204,5.9616,6.0634,52325018.0],["2016-03-24",6.0634,6.1458,5.8404,5.8598,51589038.0],["2016-03-25",5.8598,5.9858,5.8162,5.9568,38664980.0],["2016-03-28",5.9568,6.1216,5.8404,5.8695,35775097.0],["2016-03-29",5.8695,5.869525909423828,5.4769,5.5884,38728214.0],["2016-03-30",5.5884,5.7823,5.5884,5.7774,31773240.0],["2016-03-31",5.7774,5.9131,5.6611,5.8598,47141081.0],["2016-04-01",5.8598,5.859832286834717,5.6223,5.7144,28007155.0],["2016-04-05",5.7144,5.8889,5.6369,5.8356,38134187.0],["2016-04-06",5.8356,5.9665,5.7387,5.9325,47044325.0],["2016-04-07",5.9325,5.932534217834473,5.695,5.7193,31047331.0],["2016-04-08",5.7193,5.719274044036865,5.5254,5.5933,24623821.0],["2016-04-11",5.5933,5.7387,5.593255996704102,5.6757,21057936.0],["2016-04-12",5.6757,5.7387,5.5254,5.6175,20473683.0],["2016-04-13",5.6175,5.7677,5.617489814758301,5.6902,33307040.0],["2016-04-14",5.6902,5.7387,5.6563,5.729,22677646.0],["2016-04-15",5.729,5.9035,5.7241,5.8501,47192317.0],["2016-04-18",5.8501,5.8501386642456055,5.6466,5.6805,24680759.0],["2016-04-19",5.6805,5.7338,5.6223,5.6757,16190039.0],["2016-04-20",5.6757,5.8162,5.1764,5.3461,40294885.0],["2016-04-21",5.3461,5.3751,5.1377,5.1619,23979520.0],["2016-04-22",5.1619,5.2443,5.0407,5.1813,14817635.0],["2016-04-25",5.1813,5.181272983551025,5.0165,5.0795,16731598.0],["2016-04-26",5.0795,5.0795,5.0794901847839355,5.0795,0.0],["2016-04-27",5.0795,5.0794901847839355,4.827454566955566,4.8275,36333011.0],["2016-04-28",4.8275,4.9874,4.7838,4.9002,40637567.0],["2016-04-29",4.9002,4.905,4.8032,4.8517,23261062.0],["2016-05-03",4.8517,4.968,4.8371,4.9438,20903641.0],["2016-05-04",4.9438,5.0649,4.9292,5.0116,21295137.0],["2016-05-05",5.0116,5.1522,5.011634826660156,5.0843,20483448.0],["2016-05-06",5.0843,5.1328,4.8323,4.8323,22923419.0],["2016-05-09",4.8323,4.832300662994385,4.589959621429443,4.59,10664869.0],["2016-05-10",4.59,4.589959621429443,4.362157821655273,4.3622,14503937.0],["2016-05-11",4.3622,4.4058,4.144,4.144,31327934.0],["2016-05-12",4.144,4.144048690795898,3.9356,3.9356,24790875.0],["2016-05-13",3.9356,4.0907,3.9017,4.0035,19761962.0],["2016-05-16",4.0035,4.1053,3.9696,4.1004,13499966.0],["2016-05-17",4.1004,4.1344,4.0132,4.0423,11897025.0],["2016-05-18",4.0423,4.042265892028809,3.838698625564575,3.8387,13372266.0],["2016-05-19",3.8387,3.9017,3.7902,3.8484,11762738.0],["2016-05-20",3.8484,3.9696,3.7321,3.9453,12135343.0],["2016-05-23",3.9453,4.0132,3.9162,3.9938,10490137.0],["2016-05-24",3.9938,4.0374,3.9259,3.955,8301752.0],["2016-05-25",3.955,4.0568,3.9453,3.9744,10173479.0],["2016-05-26",3.9744,3.9986,3.8193,3.9308,11041124.0],["2016-05-27",3.9308,4.0083,3.8872,3.9647,10796671.0],["2016-05-30",3.9647,4.0374,3.9356,3.9793,8815386.0],["2016-05-31",3.9793,4.144,3.9696,4.1295,19232498.0],["2016-06-01",4.1295,4.2119,4.1004,4.1489,13898783.0],["2016-06-02",4.1489,4.3137,4.1295,4.2652,13407762.0],["2016-06-03",4.2652,4.304,4.2168,4.2604,11124716.0],["2016-06-06",4.2604,4.2943,4.2264,4.2652,7240422.0],["2016-06-07",4.2652,4.2701,4.2119,4.2361,7783949.0],["2016-06-08",4.2361,4.255526542663574,4.1877,4.2555,7418223.0],["2016-06-13",4.2555,4.4688,4.144,4.241,28308268.0],["2016-06-14",4.241,4.2604,4.0326,4.2313,16145980.0],["2016-06-15",4.2313,4.304,4.1101,4.2701,20240763.0],["2016-06-16",4.2701,4.2749,4.144,4.1974,18659813.0],["2016-06-17",4.1974,4.304,4.1828,4.2555,15241820.0],["2016-06-20",4.2555,4.255526542663574,4.042265892028809,4.0423,22840671.0],["2016-06-21",4.0423,4.0617,3.8823,3.9502,24613828.0],["2016-06-22",3.9502,3.9647,3.829,3.9502,16011206.0],["2016-06-23",3.9502,3.9986,3.9066,3.9599,8998597.0],["2016-06-24",3.9599,3.9696,3.8096,3.9211,11206182.0],["2016-06-27",3.9211,3.9841,3.892,3.9793,8336224.0],["2016-06-28",3.9793,4.0665,3.9502,4.0423,12997802.0],["2016-06-29",4.0423,4.1489,4.0277,4.1004,15353520.0],["2016-06-30",4.1004,4.2555,4.0907,4.2022,16883982.0],["2016-07-01",4.2022,4.3331,4.1731,4.1828,18658073.0],["2016-07-04",4.1828,4.3622,4.1828,4.3525,21502662.0],["2016-07-05",4.3525,4.4397,4.3234,4.3622,20524955.0],["2016-07-06",4.3622,4.43,4.2943,4.3428,12189408.0],["2016-07-07",4.3428,4.4058,4.3137,4.3719,11326224.0],["2016-07-08",4.3719,4.59,4.3428,4.4785,18573487.0],["2016-07-11",4.4785,4.653,4.478480815887451,4.5948,16598056.0],["2016-07-12",4.5948,4.6142,4.4155,4.5269,14341502.0],["2016-07-13",4.5269,4.5997,4.4785,4.5027,11540383.0],["2016-07-14",4.5027,4.556,4.4833,4.5269,8467970.0],["2016-07-15",4.5269,4.5366,4.3719,4.4252,14585912.0],["2016-07-18",4.4252,4.4397,4.3864,4.4009,6460599.0],["2016-07-19",4.4009,4.4397,4.3864,4.4203,5978043.0],["2016-07-20",4.4203,4.4785,4.4106,4.4397,4230222.0],["2016-07-21",4.4397,4.5318,4.4252,4.4979,7638951.0],["2016-07-22",4.4979,4.5706,4.4785,4.5221,8597677.0],["2016-07-25",4.5221,4.6142,4.5076,4.5512,10614115.0],["2016-07-26",4.5512,4.5948,4.5415,4.5657,5702402.0],["2016-07-27",4.5657,4.6433,4.3525,4.4155,15136737.0],["2016-07-28",4.4155,4.493,4.3961,4.4542,7649388.0],["2016-07-29",4.4542,4.4736,4.4058,4.4155,5806911.0],["2016-08-01",4.4155,4.415472984313965,4.1925,4.2361,14575638.0],["2016-08-02",4.2361,4.304,4.1974,4.2749,6139897.0],["2016-08-03",4.2749,4.337924003601074,4.2701,4.3379,5452255.0],["2016-08-04",4.3379,4.556,4.3331,4.5173,18724842.0],["2016-08-05",4.5173,4.5415,4.4397,4.4542,8485224.0],["2016-08-08",4.4542,4.5657,4.4155,4.5415,8529531.0],["2016-08-09",4.5415,4.5657,4.5076,4.5269,5092734.0],["2016-08-10",4.5269,4.5609,4.4591,4.4785,6320118.0],["2016-08-11",4.4785,4.4882,4.3815,4.4058,5418929.0],["2016-08-12",4.4058,4.4688,4.3864,4.4591,3812364.0],["2016-08-15",4.4591,4.5076,4.4155,4.493,7034477.0],["2016-08-16",4.493,4.5173,4.4591,4.4979,7356154.0],["2016-08-17",4.4979,4.527,4.4688,4.5027,6970222.0],["2016-08-18",4.5027,4.5997,4.4591,4.5609,12062475.0],["2016-08-19",4.5609,4.6239,4.4979,4.619,11215167.0],["2016-08-22",4.619,4.6190409660339355,4.4882,4.4979,8014988.0],["2016-08-23",4.4979,4.5173,4.4494,4.4882,5335674.0],["2016-08-24",4.4882,4.5997,4.4833,4.5173,6856489.0],["2016-08-25",4.5173,4.5657,4.4349,4.5609,6344957.0],["2016-08-26",4.5609,4.7305,4.5318,4.7208,16961710.0],["2016-08-29",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-08-30",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-08-31",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-01",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-02",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-05",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-06",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-07",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-08",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-09",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-12",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-13",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-14",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-19",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-20",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-21",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-22",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-23",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-26",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-27",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-28",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-29",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-09-30",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-10",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-11",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-12",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-13",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-14",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-17",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-18",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-19",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-20",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-21",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-24",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-25",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-26",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-27",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-28",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-10-31",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-01",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-02",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-03",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-04",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-07",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-08",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-09",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-10",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-11",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-14",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-15",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-16",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-17",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-18",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-21",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-22",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-23",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-24",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-25",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-28",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-29",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-11-30",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-12-01",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-12-02",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-12-05",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-12-06",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-12-07",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-12-08",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-12-09",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-12-12",4.7208,4.720823287963867,4.7208,4.7208,0.0],["2016-12-13",4.7208,4.958318710327148,4.720823287963867,4.9583,198865.0],["2016-12-14",4.9583,5.205508232116699,4.958318710327148,5.2055,106233.0],["2016-12-15",5.2055,5.467238903045654,5.205508232116699,5.4672,119560.0],["2016-12-16",5.4672,5.7387,5.467238903045654,5.7387,419467.0],["2016-12-19",5.7387,6.024624347686768,5.73866081237793,6.0246,168364.0],["2016-12-20",6.0246,6.32512903213501,6.024624347686768,6.3251,204235.0],["2016-12-21",6.3251,6.6402,6.32512903213501,6.6402,166621.0],["2016-12-22",6.6402,6.974605083465576,6.640172958374023,6.9746,512832.0],["2016-12-23",6.9746,7.3236,6.974605083465576,7.3236,550246.0],["2016-12-26",7.3236,7.691938400268555,7.323578357696533,7.6919,284729.0],["2016-12-27",7.6919,8.074840545654297,7.691938400268555,8.0748,279439.0],["2016-12-28",8.0748,8.477126121520996,8.074840545654297,8.4771,436127.0],["2016-12-29",8.4771,8.89880084991455,8.477126121520996,8.8988,511563.0],["2016-12-30",8.8988,9.344709396362305,8.89880084991455,9.3447,1526079.0],["2017-01-03",9.3447,9.810009002685547,9.344709396362305,9.81,354248.0],["2017-01-04",9.81,10.299538612365723,9.810009002685547,10.2995,1241340.0],["2017-01-05",10.2995,10.299538612365723,10.2995,10.2995,0.0],["2017-01-06",10.2995,10.299538612365723,10.2995,10.2995,0.0],["2017-01-09",10.2995,10.299538612365723,10.2995,10.2995,0.0],["2017-01-10",10.2995,10.299538612365723,10.2995,10.2995,0.0],["2017-01-11",10.2995,10.813305854797363,10.299538612365723,10.8133,3824659.0],["2017-01-12",10.8133,11.3562,10.813305854797363,11.3562,5506406.0],["2017-01-13",11.3562,11.9232,10.789069175720215,10.7891,171116328.0],["2017-01-16",10.7891,11.075,10.2753,10.5031,73968112.0],["2017-01-17",10.5031,11.0266,10.503107070922852,11.0266,32884589.0],["2017-01-18",11.0266,11.579108238220215,11.026566505432129,11.5791,16518219.0],["2017-01-19",11.5791,12.1559,11.579108238220215,12.1559,2912799.0],["2017-01-20",12.1559,12.5969,11.55,11.7972,87228872.0],["2017-01-23",11.7972,12.3885,11.7972,11.9862,49699692.0],["2017-01-24",11.9862,12.0589,11.3852,11.3852,42113008.0],["2017-01-25",11.3852,11.6033,11.1865,11.4095,22405163.0],["2017-01-26",11.4095,11.9814,11.3949,11.9814,28916199.0],["2017-02-03",11.9814,12.2916,11.9038,12.0347,23000884.0],["2017-02-06",12.0347,12.1462,11.836,12.0783,19680414.0],["2017-02-07",12.0783,12.6842,12.078330039978027,12.4758,42613365.0],["2017-02-08",12.4758,13.101014137268066,12.3498,13.101,37698110.0],["2017-02-09",13.101,13.513,12.9895,13.3191,33964881.0],["2017-02-10",13.3191,13.983137130737305,13.319121360778809,13.9831,34550807.0],["2017-02-13",13.9831,14.6811,13.7553,13.9153,44538771.0],["2017-02-14",13.9153,14.0995,13.3337,13.5033,35830307.0],["2017-02-15",13.5033,14.17701244354248,13.5033,14.177,33003150.0],["2017-02-16",14.177,14.8847,14.1528,14.8653,37139091.0],["2017-02-17",14.8653,15.0204,14.3467,14.4872,28491479.0],["2017-02-20",14.4872,14.487211227416992,13.765,13.765,40632424.0],["2017-02-21",13.765,14.1043,13.5033,13.828,33906410.0],["2017-02-22",13.828,13.9928,13.1349,13.1349,39812968.0],["2017-02-23",13.1349,13.1543,12.66,12.9798,26822017.0],["2017-02-24",12.9798,13.62932014465332,12.97984504699707,13.6293,34149815.0],["2017-02-27",13.6293,14.114,13.5566,13.8474,25295944.0],["2017-02-28",13.8474,14.2303,13.847428321838379,14.2109,21496217.0],["2017-03-01",14.2109,14.923426628112793,14.2012,14.9234,41623755.0],["2017-03-02",14.9234,15.2579,14.5454,14.7829,32592469.0],["2017-03-03",14.7829,15.0252,14.1043,14.4436,29021096.0],["2017-03-06",14.4436,15.1658,14.443588256835938,15.1658,18684195.0],["2017-03-07",15.1658,15.9219,15.16576862335205,15.9219,33108216.0],["2017-03-08",15.9219,16.6247,15.7619,16.3096,41324342.0],["2017-03-09",16.3096,17.1239,15.791,16.9203,37191333.0],["2017-03-10",16.9203,16.92032814025879,16.9203,16.9203,0.0],["2017-03-13",16.9203,18.5634,16.2369,16.329,83770960.0],["2017-03-14",16.329,17.9624,15.8298,17.9624,68307636.0],["2017-03-15",17.9624,19.5764,17.96239471435547,18.9512,97823780.0],["2017-03-16",18.9512,20.6475,18.6797,19.7024,103442810.0],["2017-03-17",19.7024,19.70241355895996,18.8445,19.0384,68890346.0],["2017-03-20",19.0384,19.2904,17.9818,18.2774,59865593.0],["2017-03-21",18.2774,18.5634,18.0351,18.4616,39266828.0],["2017-03-22",18.4616,18.461624145507812,17.0657,17.2014,68212206.0],["2017-03-23",17.2014,17.5359,16.8428,17.2354,44221112.0],["2017-03-24",17.2354,18.9027,16.9058,18.4713,72435426.0],["2017-03-27",18.4713,18.8542,18.1369,18.3065,49309977.0],["2017-03-28",18.3065,18.3065242767334,17.2548,17.5795,39627329.0],["2017-03-29",17.5795,18.166,17.4486,17.628,32378206.0],["2017-03-30",17.628,17.62796401977539,16.2515,16.2854,54923045.0],["2017-03-31",16.2854,16.8622,15.9073,16.1836,36727793.0],["2017-04-05",16.1836,16.8573,15.8831,16.6101,31744902.0],["2017-04-06",16.6101,17.0657,16.3242,16.3775,25782921.0],["2017-04-07",16.3775,17.4971,16.3532,17.3856,45256378.0],["2017-04-10",17.3856,17.5456,16.7749,17.1772,37503704.0],["2017-04-11",17.1772,18.893,17.177209854125977,18.893,66703674.0],["2017-04-12",18.893,20.0368,18.3501,18.5925,81623645.0],["2017-04-13",18.5925,18.8881,18.1757,18.2387,35727526.0],["2017-04-14",18.2387,18.6797,17.5746,17.594,40592276.0],["2017-04-17",17.594,17.594036102294922,15.9219,16.3242,39698478.0],["2017-04-18",16.3242,16.5859,16.2127,16.3629,20994351.0],["2017-04-19",16.3629,16.3823,15.316,15.5826,35355338.0],["2017-04-20",15.5826,16.2708,15.539,15.9413,23430543.0],["2017-04-21",15.9413,16.5132,15.7522,16.3775,29423872.0],["2017-04-24",16.3775,16.4308,14.7392,14.7538,31283591.0],["2017-04-25",14.7538,14.9864,13.9395,14.7683,42969136.0],["2017-04-26",14.7683,14.9137,14.337,14.5551,25755917.0],["2017-04-27",14.5551,14.9283,14.1576,14.8313,27639941.0],["2017-04-28",14.8313,15.9364,14.6956,15.7135,34477385.0],["2017-05-02",15.7135,15.713462829589844,15.0301,15.3354,23848572.0],["2017-05-03",15.3354,15.98,15.1028,15.4081,27604512.0],["2017-05-04",15.4081,15.4663,14.8216,14.9913,23398007.0],["2017-05-05",14.9913,15.1949,14.24,14.3273,21563641.0],["2017-05-08",14.3273,14.327265739440918,12.8926,12.9653,38684574.0],["2017-05-09",12.9653,13.5663,12.8926,13.3627,26288866.0],["2017-05-10",13.3627,13.6245,12.8974,13.0235,19323502.0],["2017-05-11",13.0235,13.7214,11.8166,13.7069,32695569.0],["2017-05-12",13.7069,14.177,13.6196,14.0461,25875914.0],["2017-05-15",14.0461,14.3903,13.6923,13.8959,19298998.0],["2017-05-16",13.8959,14.5405,13.4258,14.3951,28500542.0],["2017-05-17",14.3951,14.652,14.24,14.3515,22074603.0],["2017-05-18",14.3515,14.4727,13.8377,13.8668,15732596.0],["2017-05-19",13.8668,14.0558,13.4742,13.6536,17474436.0],["2017-05-22",13.6536,14.0365,13.4597,13.702,17046882.0],["2017-05-23",13.702,13.8135,12.849,12.912,21477897.0],["2017-05-24",12.912,13.1834,12.4806,13.0671,16563764.0],["2017-05-25",13.0671,14.3563,12.8102,13.9589,24188446.0],["2017-05-26",13.9589,14.2012,13.6778,13.736,16598736.0],["2017-05-31",13.736,14.6908,13.735950469970703,13.8329,23132960.0],["2017-06-01",13.8329,14.2255,13.7311,13.8668,17557562.0],["2017-06-02",13.8668,13.9783,13.2222,13.8038,18193935.0],["2017-06-05",13.8038,14.1382,13.765,13.9395,10729671.0],["2017-06-06",13.9395,14.6859,13.8959,14.4775,28082403.0],["2017-06-07",14.4775,14.8992,14.303,14.8507,25780281.0],["2017-06-08",14.8507,14.9767,14.5018,14.6181,21719898.0],["2017-06-09",14.6181,14.6181,14.2012,14.4775,16351603.0],["2017-06-12",14.4775,14.652,14.274,14.4387,11847249.0],["2017-06-13",14.4387,14.8071,14.366,14.7926,15657332.0],["2017-06-14",14.7926,15.3548,14.7392,15.0301,24750409.0],["2017-06-15",15.0301,15.2288,14.904,15.2142,15590931.0],["2017-06-16",15.2142,16.7119,15.214237213134766,16.5471,34306844.0],["2017-06-19",16.5471,17.8655,16.3339,17.5601,46911714.0],["2017-06-20",17.5601,17.56011390686035,15.9994,16.4453,57462592.0],["2017-06-21",16.4453,16.9494,15.7619,16.1206,49406192.0],["2017-06-22",16.1206,16.8185,15.8492,16.1061,37866151.0],["2017-06-23",16.1061,16.3339,15.379,16.1254,32355617.0],["2017-06-26",16.1254,16.3145,15.8734,16.1642,19371693.0],["2017-06-27",16.1642,16.6925,16.164220809936523,16.4453,25375477.0],["2017-06-28",16.4453,16.552,16.1739,16.4259,18420195.0],["2017-06-29",16.4259,16.6247,16.1303,16.1788,19224552.0],["2017-06-30",16.1788,16.17875862121582,15.7522,16.0527,18418602.0],["2017-07-03",16.0527,16.1885,15.8976,16.0334,12009576.0],["2017-07-04",16.0334,16.329,15.9364,16.2805,19127773.0],["2017-07-05",16.2805,16.2951,15.9655,16.1545,17333851.0],["2017-07-06",16.1545,16.2708,15.9558,16.2321,19067119.0],["2017-07-07",16.2321,16.4696,15.9946,16.3969,24477224.0],["2017-07-10",16.3969,16.7798,16.2418,16.3969,25544636.0],["2017-07-11",16.3969,16.4987,15.5487,15.5874,26817525.0],["2017-07-12",15.5874,15.587445259094238,15.064,15.4323,23422109.0],["2017-07-13",15.4323,15.6456,15.2094,15.5147,13839338.0],["2017-07-14",15.5147,15.602,15.1318,15.2191,15299956.0],["2017-07-17",15.2191,15.219084739685059,13.697175979614258,13.6972,33964938.0],["2017-07-18",13.6972,13.7844,13.0865,13.7505,22828294.0],["2017-07-19",13.7505,13.750490188598633,13.5518,13.6923,16438949.0],["2017-07-20",13.6923,14.8216,13.6681,14.5648,31395536.0],["2017-07-21",14.5648,14.6908,14.2449,14.4387,16557254.0],["2017-07-24",14.4387,14.8459,13.8717,14.5648,28150613.0],["2017-07-25",14.5648,14.564759254455566,14.0655,14.1285,17162620.0],["2017-07-26",14.1285,14.3563,13.9783,14.0995,14116780.0],["2017-07-27",14.0995,14.5114,13.8232,14.3806,17396877.0],["2017-07-28",14.3806,14.380581855773926,14.0801,14.1188,11903875.0],["2017-07-31",14.1188,14.11884880065918,13.7263,13.8377,18205934.0],["2017-08-01",13.8377,13.9541,13.6196,13.7311,15350367.0],["2017-08-02",13.7311,14.4436,13.73110294342041,14.0849,27642517.0],["2017-08-03",14.0849,14.1867,13.7699,13.8862,12810775.0],["2017-08-04",13.8862,15.277246475219727,13.886201858520508,15.2772,39611568.0],["2017-08-07",15.2772,16.4066,15.277246475219727,16.1158,73061322.0],["2017-08-08",16.1158,17.6861,15.4178,17.0851,84786899.0],["2017-08-09",17.0851,17.4583,16.6004,16.7555,58103802.0],["2017-08-10",16.7555,17.5747,16.755535125732422,17.2305,61025323.0],["2017-08-11",17.2305,17.5601,15.9703,16.2078,70767526.0],["2017-08-14",16.2078,16.6441,15.8249,16.5423,38461176.0],["2017-08-15",16.5423,17.0851,16.1545,17.0415,45573680.0],["2017-08-16",17.0415,17.1917,16.6731,16.9543,34238118.0],["2017-08-17",16.9543,17.1384,16.3726,16.5907,39070418.0],["2017-08-18",16.5907,16.5956,16.1351,16.2321,25661619.0],["2017-08-21",16.2321,16.552,16.0721,16.2757,23892180.0],["2017-08-22",16.2757,16.2757,15.7668,15.9413,26554078.0],["2017-08-23",15.9413,16.2805,15.8976,16.0867,20642177.0],["2017-08-24",16.0867,16.14,15.8492,15.917,18211610.0],["2017-08-25",15.917,16.2078,15.8007,16.1788,20168611.0],["2017-08-28",16.1788,16.3096,16.0237,16.2418,20074688.0],["2017-08-29",16.2418,16.241764068603516,15.413,15.4323,35235845.0],["2017-08-30",15.4323,15.5971,15.3209,15.5729,13825001.0],["2017-08-31",15.5729,15.572904586791992,14.8119,14.9816,32070760.0],["2017-09-01",14.9816,15.064,14.7926,14.8895,17920781.0],["2017-09-04",14.8895,15.4566,14.889498710632324,15.19,27256371.0],["2017-09-05",15.19,15.4372,14.8847,15.3403,21021662.0],["2017-09-06",15.3403,15.4469,15.127,15.2433,16931995.0],["2017-09-07",15.2433,15.3112,14.9767,14.9961,16401717.0],["2017-09-08",14.9961,15.064,14.7586,14.841,15654084.0],["2017-09-11",14.841,15.3548,14.778,15.1367,17102248.0],["2017-09-12",15.1367,15.3354,14.938,15.2579,19071015.0],["2017-09-13",15.2579,15.3645,15.1221,15.2385,12226795.0],["2017-09-14",15.2385,15.3451,15.127,15.19,14519084.0],["2017-09-15",15.19,16.6247,15.19000244140625,16.5714,61448124.0],["2017-09-18",16.5714,16.57135581970215,15.854,16.0043,37582349.0],["2017-09-19",16.0043,16.0818,15.7377,15.9413,20983477.0],["2017-09-20",15.9413,16.1545,15.8637,15.9413,19133312.0],["2017-09-21",15.9413,15.941265106201172,15.6068,15.6262,20357351.0],["2017-09-22",15.6262,16.0818,15.4081,15.442,18406026.0],["2017-09-25",15.442,15.7862,15.4372,15.4905,13578934.0],["2017-09-26",15.4905,16.7701,15.490508079528809,16.2127,40980987.0],["2017-09-27",16.2127,16.4453,15.917,16.3193,27257686.0],["2017-09-28",16.3193,16.9009,16.1448,16.615,33829225.0],["2017-09-29",16.615,17.0609,16.2369,16.3096,30855725.0],["2017-10-09",16.3096,16.3145,15.9461,16.0237,20712852.0],["2017-10-10",16.0237,16.5665,15.9073,16.3193,26654608.0],["2017-10-11",16.3193,17.0803,16.14,16.9446,42084483.0],["2017-10-12",16.9446,16.9446,16.94455909729004,16.9446,0.0],["2017-10-13",16.9446,16.9446,16.94455909729004,16.9446,0.0],["2017-10-16",16.9446,16.9446,16.94455909729004,16.9446,0.0],["2017-10-17",16.9446,16.9446,16.94455909729004,16.9446,0.0],["2017-10-18",16.9446,16.9446,16.94455909729004,16.9446,0.0],["2017-10-19",16.9446,16.9446,16.94455909729004,16.9446,0.0],["2017-10-20",16.9446,16.9446,16.94455909729004,16.9446,0.0],["2017-10-23",16.9446,17.6861,16.5277,16.7119,79808505.0],["2017-10-24",16.7119,17.1239,16.2127,16.4259,39918779.0],["2017-10-25",16.4259,16.425945281982422,15.8152,15.98,33773671.0],["2017-10-26",15.98,16.1206,15.7571,15.98,24299983.0],["2017-10-27",15.98,15.9897,15.2918,15.3257,31127228.0],["2017-10-30",15.3257,15.325715065002441,14.4921,14.5841,25666552.0],["2017-10-31",14.5841,14.7732,14.5018,14.6811,15010450.0],["2017-11-01",14.6811,15.2191,14.5308,14.9719,21529014.0],["2017-11-02",14.9719,15.1028,14.5938,14.6811,15493339.0],["2017-11-03",14.6811,15.0204,14.5454,14.875,14410033.0],["2017-11-06",14.875,14.967,14.5551,14.7489,14058444.0],["2017-11-07",14.7489,15.1755,14.589,15.1464,21467734.0],["2017-11-08",15.1464,15.4566,14.9428,15.253,19411056.0],["2017-11-09",15.253,15.379,15.0252,15.1173,13676633.0],["2017-11-10",15.1173,15.253,14.8798,14.9816,16950227.0],["2017-11-13",14.9816,15.2676,14.7344,14.9719,13673791.0],["2017-11-14",14.9719,15.3984,14.8362,15.2385,21804502.0],["2017-11-15",15.2385,15.4469,15.064,15.2142,15450060.0],["2017-11-16",15.2142,15.2482,14.8847,14.938,14772461.0],["2017-11-17",14.938,14.938,13.9395,14.3321,28941307.0],["2017-11-20",14.3321,14.6811,14.2594,14.4387,12497261.0],["2017-11-21",14.4387,14.5163,14.0171,14.1382,11998790.0],["2017-11-22",14.1382,15.553515434265137,13.9638,15.5535,52266704.0],["2017-11-23",15.5535,15.9752,15.1609,15.1803,42455726.0],["2017-11-24",15.1803,15.18031120300293,14.7005,15.0252,22212421.0],["2017-11-27",15.0252,16.266,14.7489,15.3936,34028818.0],["2017-11-28",15.3936,15.9267,15.1755,15.7813,29214293.0],["2017-11-29",15.7813,15.9413,15.4517,15.7813,23460915.0],["2017-11-30",15.7813,16.0673,15.4566,15.5293,23284037.0],["2017-12-01",15.5293,15.6601,15.2288,15.5826,15913835.0],["2017-12-04",15.5826,15.582594871520996,14.4727,14.589,29389374.0],["2017-12-05",14.589,15.0252,14.4484,14.6181,16803164.0],["2017-12-06",14.6181,14.9477,13.9638,14.8119,22878309.0],["2017-12-07",14.8119,15.253,14.7586,14.9283,22602731.0],["2017-12-08",14.9283,15.0591,14.7926,15.0155,13491252.0],["2017-12-11",15.0155,15.0785,14.875,14.9913,9649060.0],["2017-12-12",14.9913,15.3596,14.9137,15.0494,12686754.0],["2017-12-13",15.0494,16.0479,15.049445152282715,15.6892,34956186.0],["2017-12-14",15.6892,16.5568,15.689229011535645,15.9849,44896183.0],["2017-12-15",15.9849,16.867,15.7086,16.7749,54855358.0],["2017-12-18",16.7749,16.77492332458496,16.1545,16.1981,33910399.0],["2017-12-19",16.1981,16.8379,16.1981,16.6489,28110423.0],["2017-12-20",16.6489,17.1239,16.5083,16.615,31267823.0],["2017-12-21",16.615,16.9203,16.1981,16.7507,28431040.0],["2017-12-22",16.7507,17.0851,16.3387,16.5859,23532575.0],["2017-12-25",16.5859,16.7216,15.791,15.9122,29708545.0],["2017-12-26",15.9122,16.077,15.6601,15.9655,19010533.0],["2017-12-27",15.9655,17.2063,15.8976,17.1094,41228713.0],["2017-12-28",17.1094,17.3032,16.7701,17.2741,33058975.0],["2017-12-29",17.2741,17.4292,16.8088,16.9106,25011040.0],["2018-01-02",16.9106,17.3275,16.867,17.119,26962883.0],["2018-01-03",17.119,17.119043350219727,16.4938,16.8234,29685579.0],["2018-01-04",16.8234,18.0303,16.5326,17.7782,49661070.0],["2018-01-05",17.7782,17.778217315673828,17.3662,17.4583,29875505.0],["2018-01-08",17.4583,18.069,17.3614,17.5165,29390227.0],["2018-01-09",17.5165,18.3598,17.4971,18.1611,43042576.0],["2018-01-10",18.1611,19.3292,18.0399,19.1353,65562174.0],["2018-01-11",19.1353,19.1644,18.5198,18.8591,44469216.0],["2018-01-12",18.8591,18.85906410217285,16.9736,16.9736,75925739.0],["2018-01-15",16.9736,16.97364044189453,15.2772,15.2772,63168763.0],["2018-01-16",15.2772,15.5002,14.589,15.1028,47604709.0],["2018-01-17",15.1028,15.102761268615723,13.9638,14.6762,44499947.0],["2018-01-18",14.6762,15.0931,14.4872,14.9234,32723705.0],["2018-01-19",14.9234,15.5632,14.715,14.9816,39064540.0],["2018-01-22",14.9816,15.1173,14.4824,15.0834,26006983.0],["2018-01-23",15.0834,15.2094,14.7296,14.8168,19973595.0],["2018-01-24",14.8168,14.9089,14.5211,14.7489,21448430.0],["2018-01-25",14.7489,15.7474,14.5987,15.2966,47570376.0],["2018-01-26",15.2966,15.4663,15.0737,15.0882,17881911.0],["2018-01-29",15.0882,15.6117,15.0301,15.1318,23208479.0],["2018-01-30",15.1318,15.2385,14.7053,14.8943,16668986.0],["2018-01-31",14.8943,15.001,14.2982,14.4,22797285.0],["2018-02-01",14.4,14.6229,13.2561,13.4258,31146126.0],["2018-02-02",13.4258,13.7069,12.9459,13.6632,22194994.0],["2018-02-05",13.6632,13.7844,13.2803,13.4161,14430223.0],["2018-02-06",13.4161,13.416057586669922,12.07348346710205,12.0735,41597323.0],["2018-02-07",12.0735,12.3982,11.1332,11.6954,35914906.0],["2018-02-08",11.6954,12.0929,11.584,11.8651,18231143.0],["2018-02-09",11.8651,11.865069389343262,10.9102,11.0799,23522808.0],["2018-02-12",11.0799,11.4725,11.0072,11.2834,24158775.0],["2018-02-13",11.2834,12.3788,11.283449172973633,11.8942,33676972.0],["2018-02-14",11.8942,12.5679,11.894150733947754,12.2964,25769433.0],["2018-02-22",12.2964,12.689,12.1753,12.4176,20835895.0],["2018-02-23",12.4176,12.849,12.3207,12.689,23613780.0],["2018-02-26",12.689,13.5566,12.689033508300781,13.4015,36455888.0],["2018-02-27",13.4015,14.6132,13.1543,14.1819,45163635.0],["2018-02-28",14.1819,14.9525,13.8232,14.177,42759883.0],["2018-03-01",14.177,14.7829,14.0074,14.3467,24727263.0],["2018-03-02",14.3467,14.5163,13.6681,13.9298,25258955.0],["2018-03-05",13.9298,14.5648,13.929824829101562,14.5551,36600765.0],["2018-03-06",14.5551,15.505,14.4097,15.2627,47107702.0],["2018-03-07",15.2627,15.3645,14.7296,15.0494,25016971.0],["2018-03-08",15.0494,15.5099,14.9428,15.1125,23113490.0],["2018-03-09",15.1125,15.442,14.9137,15.1997,25748941.0],["2018-03-12",15.1997,15.7425,15.0737,15.5826,26753700.0],["2018-03-13",15.5826,15.7038,15.316,15.3499,18202812.0],["2018-03-14",15.3499,15.442,14.4921,14.715,28202312.0],["2018-03-15",14.715,14.8943,14.4824,14.6326,16990222.0],["2018-03-16",14.6326,15.0494,14.63261604309082,14.7053,16108456.0],["2018-03-19",14.7053,15.2191,14.705318450927734,14.9767,19804657.0],["2018-03-20",14.9767,15.3063,14.8313,15.1076,16078028.0],["2018-03-21",15.1076,15.7232,15.0155,15.2869,32363159.0],["2018-03-22",15.2869,15.3645,14.7974,14.875,21643029.0],["2018-03-23",14.875,15.1706,14.1528,14.4872,33405503.0],["2018-03-26",14.4872,15.888,14.24,15.5632,47681249.0],["2018-03-27",15.5632,16.2612,15.4614,16.2078,45365444.0],["2018-03-28",16.2078,16.9349,15.9364,16.3435,36980094.0],["2018-03-29",16.3435,16.615,15.8492,16.0624,24346537.0],["2018-03-30",16.0624,16.9785,16.062437057495117,16.7119,31200471.0],["2018-04-02",16.7119,18.2726,16.711912155151367,18.132,64438465.0],["2018-04-03",18.132,18.2484,17.4486,18.195,42708207.0],["2018-04-04",18.195,19.1014,17.4099,17.7249,62594526.0],["2018-04-09",17.7249,18.6264,17.6037,18.5052,34321234.0],["2018-04-10",18.5052,18.6894,16.7992,17.5456,48959769.0],["2018-04-11",17.5456,17.545568466186523,16.9155,17.3614,36640888.0],["2018-04-12",17.3614,17.7782,17.0609,17.216,25995652.0],["2018-04-13",17.216,18.0206,17.215984344482422,17.5262,27646072.0],["2018-04-16",17.5262,17.9721,17.468,17.9236,29935099.0],["2018-04-17",17.9236,18.9027,17.657,17.7394,41675701.0],["2018-04-18",17.7394,18.4422,17.2548,18.418,40617787.0],["2018-04-19",18.418,20.2356,18.3162,19.3341,75743841.0],["2018-04-20",19.3341,19.8478,18.7137,19.6927,44438674.0],["2018-04-23",19.6927,19.69272232055664,17.7249,17.9963,46048782.0],["2018-04-24",17.9963,18.6458,17.3275,18.6119,27699656.0],["2018-04-25",18.6119,19.0966,18.3453,18.6119,20076374.0],["2018-04-26",18.6119,19.0723,18.3211,18.4907,18124027.0],["2018-04-27",18.4907,18.7524,17.691,18.7088,24085083.0],["2018-05-02",18.7088,18.9221,18.2968,18.6797,16631086.0],["2018-05-03",18.6797,18.67972755432129,17.5213,17.9769,30786870.0],["2018-05-04",17.9769,18.2968,17.7394,17.88,14971118.0],["2018-05-07",17.88,18.2629,17.6667,18.2435,19834951.0],["2018-05-08",18.2435,18.9027,18.1999,18.3986,26113816.0],["2018-05-09",18.3986,18.39861488342285,17.8848,18.0399,12495784.0],["2018-05-10",18.0399,18.1127,17.2354,17.5553,28830868.0],["2018-05-11",17.5553,17.7685,17.3032,17.3953,12968414.0],["2018-05-14",17.3953,17.6425,16.6247,16.7507,21117986.0],["2018-05-15",16.7507,17.5698,16.7361,17.531,19636393.0],["2018-05-16",17.531,18.6603,17.531028747558594,18.4907,39241438.0],["2018-05-17",18.4907,18.6603,18.1272,18.3453,16174547.0],["2018-05-18",18.3453,18.7088,18.1902,18.6991,19600562.0],["2018-05-21",18.6991,18.7088,18.2726,18.5489,16855266.0],["2018-05-22",18.5489,18.548864364624023,17.7394,18.2241,22671412.0],["2018-05-23",18.2241,18.5295,17.8412,17.9479,18522117.0],["2018-05-24",17.9479,18.0884,17.5843,17.6764,16551318.0],["2018-05-25",17.6764,17.9721,17.5359,17.6764,13710609.0],["2018-05-28",17.6764,17.691,16.1933,16.6053,33290748.0],["2018-05-29",16.6053,16.7846,16.1885,16.2078,17994942.0],["2018-05-30",16.2078,16.5423,15.6698,16.0867,18600866.0],["2018-05-31",16.0867,16.4502,16.043,16.4453,15964086.0],["2018-06-01",16.4453,17.0124,16.1981,16.5277,19635850.0],["2018-06-04",16.5277,17.0173,16.52773094177246,16.9979,19393819.0],["2018-06-05",16.9979,17.594,16.8767,17.5601,19417596.0],["2018-06-06",17.5601,18.4035,17.4583,18.2484,26901656.0],["2018-06-07",18.2484,18.6603,18.0351,18.3065,21839942.0],["2018-06-08",18.3065,18.5149,17.8073,18.2581,21299527.0],["2018-06-11",18.2581,18.258052825927734,17.7879,18.0545,14676964.0],["2018-06-12",18.0545,18.5537,18.054487228393555,18.229,12899996.0],["2018-06-13",18.229,18.228971481323242,17.4486,17.5019,16527374.0],["2018-06-14",17.5019,17.7782,17.3032,17.5456,14588973.0],["2018-06-15",17.5456,17.691,16.3581,16.4793,24589127.0],["2018-06-19",16.4793,16.7022,15.7619,16.2466,20743889.0],["2018-06-20",16.2466,17.2451,16.0334,17.2257,21615021.0],["2018-06-21",17.2257,17.225677490234375,16.3823,16.4211,22847588.0],["2018-06-22",16.4211,16.7992,16.0818,16.4308,14776324.0],["2018-06-25",16.4308,16.7555,16.2805,16.5568,11024070.0],["2018-06-26",16.5568,17.1675,15.9946,16.7507,18015406.0],["2018-06-27",16.7507,17.0366,16.6441,16.8137,12931117.0],["2018-06-28",16.8137,16.9833,16.581,16.6101,9658305.0],["2018-06-29",16.6101,17.531,16.4793,17.468,18036682.0],["2018-07-02",17.468,18.1078,17.3032,17.7055,19319663.0],["2018-07-03",17.7055,18.9415,17.5746,18.9221,35870734.0],["2018-07-04",18.9221,18.92207145690918,18.3065,18.3405,20830799.0],["2018-07-05",18.3405,18.5537,17.8752,18.0206,15803605.0],["2018-07-06",18.0206,19.0432,18.0012,18.5828,32189032.0],["2018-07-09",18.5828,18.9948,18.2144,18.7961,22337016.0],["2018-07-10",18.7961,19.1159,18.5537,18.9172,19593747.0],["2018-07-11",18.9172,18.917226791381836,18.0303,18.3162,20148872.0],["2018-07-12",18.3162,19.1159,18.3114,18.9075,22620416.0],["2018-07-13",18.9075,19.082,18.1223,18.3259,26084830.0],["2018-07-16",18.3259,18.7815,18.2338,18.4859,16225032.0],["2018-07-17",18.4859,18.7573,18.0545,18.6943,13892170.0],["2018-07-18",18.6943,18.7573,18.2629,18.292,10876296.0],["2018-07-19",18.292,18.4132,17.7928,18.0642,12104840.0],["2018-07-20",18.0642,18.7282,17.8606,18.5198,15839790.0],["2018-07-23",18.5198,20.1629,18.519784927368164,19.4601,36914896.0],["2018-07-24",19.4601,19.7945,19.271,19.4601,26587047.0],["2018-07-25",19.4601,19.6782,19.145,19.3971,19283348.0],["2018-07-26",19.3971,19.7024,18.6022,18.6749,23523608.0],["2018-07-27",18.6749,18.8784,18.1272,18.418,15668294.0],["2018-07-30",18.418,18.5343,17.9672,18.3162,14685850.0],["2018-07-31",18.3162,18.6216,18.195,18.4277,12215560.0],["2018-08-01",18.4277,18.8784,17.8218,17.9285,17250855.0],["2018-08-02",17.9285,17.928466796875,16.5859,17.0027,29619073.0],["2018-08-03",17.0027,17.4147,16.9979,17.0076,12434420.0],["2018-08-06",17.0076,17.1772,16.2515,16.4938,15269476.0],["2018-08-07",16.4938,16.9833,16.2272,16.9543,13087704.0],["2018-08-08",16.9543,16.954252243041992,16.1545,16.1691,16543334.0],["2018-08-09",16.1691,17.1094,15.8056,16.7749,18508574.0],["2018-08-10",16.7749,17.1433,16.6537,17.1287,14527872.0],["2018-08-13",17.1287,17.5698,16.7992,17.4729,15190611.0],["2018-08-14",17.4729,17.47286605834961,17.153,17.2935,7468078.0],["2018-08-15",17.2935,17.7637,17.1094,17.2935,14235485.0],["2018-08-16",17.2935,17.293529510498047,16.7313,17.0318,8484438.0],["2018-08-17",17.0318,17.3032,16.4744,16.5907,10618915.0],["2018-08-20",16.5907,16.9494,16.3581,16.9252,9383311.0],["2018-08-21",16.9252,17.691,16.867,17.5359,15787774.0],["2018-08-22",17.5359,17.6813,17.3905,17.4002,8784751.0],["2018-08-23",17.4002,17.7298,17.3662,17.5504,9395846.0],["2018-08-24",17.5504,17.6231,16.7798,16.9543,15666456.0],["2018-08-27",16.9543,17.6231,16.954252243041992,17.5213,17339894.0],["2018-08-28",17.5213,17.9091,17.4923,17.7104,16899751.0],["2018-08-29",17.7104,17.8752,17.4971,17.7831,10043773.0],["2018-08-30",17.7831,18.0545,17.6134,17.8461,13315203.0],["2018-08-31",17.8461,17.8848,17.1917,17.4389,14654688.0],["2018-09-03",17.4389,18.2774,17.2063,18.2338,20784188.0],["2018-09-04",18.2338,19.0578,18.0836,18.7088,26312078.0],["2018-09-05",18.7088,18.9657,18.5634,18.6361,15821178.0],["2018-09-06",18.6361,19.0239,18.4228,18.7234,15274699.0],["2018-09-07",18.7234,18.9511,17.9479,18.2968,17007163.0],["2018-09-10",18.2968,18.7088,17.8897,18.0254,14746640.0],["2018-09-11",18.0254,18.4665,17.6958,18.229,11604117.0],["2018-09-12",18.229,18.8833,18.1805,18.5973,18358149.0],["2018-09-13",18.5973,18.8251,18.3259,18.8009,15065884.0],["2018-09-14",18.8009,18.800899505615234,17.9333,18.0254,17501486.0],["2018-09-17",18.0254,18.3792,17.594,17.691,14394085.0],["2018-09-18",17.691,17.9915,17.3226,17.9818,12867960.0],["2018-09-19",17.9818,18.6022,17.7976,18.3695,14349810.0],["2018-09-20",18.3695,18.4374,17.9818,18.0303,9741249.0],["2018-09-21",18.0303,18.1223,17.7152,17.9624,12206152.0],["2018-09-25",17.9624,18.9996,17.8461,18.6119,25204149.0],["2018-09-26",18.6119,18.76212501525879,18.4471,18.7621,16775471.0],["2018-09-27",18.7621,18.9948,18.3695,18.5876,15739221.0],["2018-09-28",18.5876,18.7427,18.292,18.4665,12202697.0],["2018-10-08",18.4665,18.6603,18.0012,18.1757,15927306.0],["2018-10-09",18.1757,18.3114,16.4793,17.1724,28364079.0],["2018-10-10",17.1724,17.5116,16.8185,17.4874,12015478.0],["2018-10-11",17.4874,17.48740577697754,16.552,16.8282,16558383.0],["2018-10-12",16.8282,17.3323,16.5762,17.2257,13422078.0],["2018-10-15",17.2257,17.6474,17.0657,17.0706,11168922.0],["2018-10-16",17.0706,17.4777,16.3775,16.9882,13470419.0],["2018-10-17",16.9882,17.2741,16.4066,16.7846,10992068.0],["2018-10-18",16.7846,16.8088,16.3096,16.4066,9520931.0],["2018-10-19",16.4066,16.40656280517578,15.1706,16.2902,23663152.0],["2018-10-22",16.2902,17.3808,16.290237426757812,17.119,16666646.0],["2018-10-23",17.119,17.3129,16.8088,16.9106,12128899.0],["2018-10-24",16.9106,17.0463,16.5423,16.6974,8202944.0],["2018-10-25",16.6974,16.697368621826172,16.043,16.6198,9301807.0],["2018-10-26",16.6198,16.9155,16.2951,16.4356,7850977.0],["2018-10-29",16.4356,16.4696,15.5099,15.7716,12283739.0],["2018-10-30",15.7716,15.9946,15.413,15.9364,12013373.0],["2018-10-31",15.9364,16.3242,15.9025,16.1836,7354406.0],["2018-11-01",16.1836,17.0076,16.18360710144043,16.7701,15521381.0],["2018-11-02",16.7701,17.2014,16.77007484436035,17.056,12229780.0],["2018-11-05",17.056,17.2257,16.7507,17.0124,9512469.0],["2018-11-06",17.0124,17.027,16.5617,16.741,9746748.0],["2018-11-07",16.741,17.0754,16.6053,16.6683,7883002.0],["2018-11-08",16.6683,16.8622,16.1254,16.1691,14193624.0],["2018-11-09",16.1691,16.2854,15.951,16.1158,7386748.0],["2018-11-12",16.1158,16.353240966796875,16.0818,16.3532,7598467.0],["2018-11-13",16.3532,16.518,16.0915,16.4066,11475580.0],["2018-11-14",16.4066,16.4308,16.043,16.0818,11032910.0],["2018-11-15",16.0818,16.9009,16.081823348999023,16.8767,23623001.0],["2018-11-16",16.8767,17.0076,16.6489,16.7361,11383131.0],["2018-11-19",16.7361,16.8185,16.4453,16.7701,9929797.0],["2018-11-20",16.7701,17.0997,16.4793,16.7071,14460815.0],["2018-11-21",16.7071,16.70706558227539,16.3678,16.518,9130322.0],["2018-11-22",16.518,16.6731,16.2466,16.3096,7566207.0],["2018-11-23",16.3096,16.4114,15.8879,15.9461,7944148.0],["2018-11-26",15.9461,16.1351,15.7522,15.791,7097461.0],["2018-11-27",15.791,15.9316,15.5147,15.6795,9338363.0],["2018-11-28",15.6795,15.9752,15.2191,15.888,11871473.0],["2018-11-29",15.888,16.14,15.6795,15.6795,8587561.0],["2018-11-30",15.6795,15.8492,15.539,15.7086,4915352.0],["2018-12-03",15.7086,16.2515,15.708611488342285,16.1497,9760237.0],["2018-12-04",16.1497,16.149681091308594,15.3403,15.5584,26053999.0],["2018-12-05",15.5584,15.558362007141113,15.0446,15.3645,10894644.0],["2018-12-06",15.3645,15.476,15.0446,15.1706,8179080.0],["2018-12-07",15.1706,15.3112,15.0737,15.1367,6933064.0],["2018-12-10",15.1367,15.1706,14.1576,14.4678,19908490.0],["2018-12-11",14.4678,14.6278,14.3951,14.5793,9348192.0],["2018-12-12",14.5793,14.8604,14.5793,14.6859,10124413.0],["2018-12-13",14.6859,15.1125,14.685932159423828,15.0398,12422485.0],["2018-12-14",15.0398,15.1852,14.7344,14.7974,12477230.0],["2018-12-17",14.7974,15.1464,14.6956,15.0494,10182666.0],["2018-12-18",15.0494,15.1803,14.8313,15.0301,11239010.0],["2018-12-19",15.0301,15.0979,14.7635,14.904,8756997.0],["2018-12-20",14.904,14.904040336608887,14.4048,14.5066,9674912.0],["2018-12-21",14.5066,14.6375,14.3563,14.5793,7931087.0],["2018-12-24",14.5793,14.6859,14.4,14.5308,5918016.0],["2018-12-25",14.5308,14.530832290649414,14.1479,14.4678,6433184.0],["2018-12-26",14.4678,14.5987,14.114,14.114,9896043.0],["2018-12-27",14.114,14.3321,13.3288,13.4839,18354825.0],["2018-12-28",13.4839,13.6778,13.0186,13.4306,13689265.0],["2019-01-02",13.4306,13.6439,13.3046,13.4985,9237991.0],["2019-01-03",13.4985,14.4436,13.3627,13.9638,19583443.0],["2019-01-04",13.9638,14.2788,13.8183,14.1673,10582212.0],["2019-01-07",14.1673,15.0204,13.8183,14.8943,20635028.0],["2019-01-08",14.8943,15.0688,14.6472,14.9089,14315334.0],["2019-01-09",14.9089,14.9913,14.7296,14.7392,10686382.0],["2019-01-10",14.7392,15.001,14.5018,14.8362,15202467.0],["2019-01-11",14.8362,15.0979,14.715,14.9719,9084658.0],["2019-01-14",14.9719,15.0834,14.7296,14.8023,5038207.0],["2019-01-15",14.8023,15.1318,14.7441,15.1076,8847686.0],["2019-01-16",15.1076,15.316,15.0397,15.127,8501400.0],["2019-01-17",15.127,15.1997,14.967,15.0494,5391315.0],["2019-01-18",15.0494,15.1706,14.904,15.0252,4948833.0],["2019-01-21",15.0252,15.2482,14.9089,15.1852,7509738.0],["2019-01-22",15.1852,15.18515682220459,14.526,14.5696,10273322.0],["2019-01-23",14.5696,14.904,14.5163,14.7877,7601364.0],["2019-01-24",14.7877,15.2579,14.7489,15.1997,10821463.0],["2019-01-25",15.1997,15.2433,14.9622,14.9622,7322820.0],["2019-01-28",14.9622,15.1173,14.6375,14.7635,7488454.0],["2019-01-29",14.7635,14.8556,14.1092,14.4678,7843849.0],["2019-01-30",14.4678,14.7635,14.3079,14.3757,6181050.0],["2019-01-31",14.3757,14.5841,14.2546,14.2885,6509769.0],["2019-02-01",14.2885,14.6423,14.2643,14.5696,7648760.0],["2019-02-11",14.5696,14.9477,14.569605827331543,14.938,8115587.0],["2019-02-12",14.938,15.1997,14.8798,15.0931,9392227.0],["2019-02-13",15.0931,15.7038,14.9767,15.5874,20612779.0],["2019-02-14",15.5874,15.7959,15.4614,15.6844,15394592.0],["2019-02-15",15.6844,15.684382438659668,15.2239,15.253,14389122.0],["2019-02-18",15.253,16.1206,15.253012657165527,16.1158,21614233.0],["2019-02-19",16.1158,16.2272,15.7038,16.0043,15633148.0],["2019-02-20",16.0043,16.0334,15.6214,15.7765,13904422.0],["2019-02-21",15.7765,16.5277,15.6165,15.7038,22435920.0],["2019-02-22",15.7038,15.8637,15.5196,15.8443,14061890.0],["2019-02-25",15.8443,16.7846,15.7813,16.6634,31994112.0],["2019-02-26",16.6634,16.663442611694336,16.0237,16.1109,25476597.0],["2019-02-27",16.1109,16.804,16.0673,16.2515,29833889.0],["2019-02-28",16.2515,16.7846,16.0721,16.329,21811961.0],["2019-03-01",16.329,16.4017,15.8976,16.1836,14374071.0],["2019-03-04",16.1836,16.5714,16.14,16.3096,26763660.0],["2019-03-05",16.3096,16.4066,16.077,16.4066,19421984.0],["2019-03-06",16.4066,16.615,16.1691,16.3969,24036371.0],["2019-03-07",16.3969,16.4114,16.0915,16.203,21224716.0],["2019-03-08",16.203,16.202991485595703,15.413,15.4372,23850054.0],["2019-03-11",15.4372,15.7862,15.437192916870117,15.7716,18880603.0],["2019-03-12",15.7716,16.3823,15.5681,16.2612,38182026.0],["2019-03-13",16.2612,16.6683,15.8492,15.888,33570125.0],["2019-03-14",15.888,15.9607,15.4178,15.5874,18236888.0],["2019-03-15",15.5874,15.6505,15.379,15.4614,16610292.0],["2019-03-18",15.4614,15.8976,15.4275,15.7862,16724037.0],["2019-03-19",15.7862,16.3193,15.786163330078125,16.3096,32512489.0],["2019-03-20",16.3096,16.3339,15.7425,16.0479,18620733.0],["2019-03-21",16.0479,16.1206,15.9364,15.9849,12544625.0],["2019-03-22",15.9849,16.2369,15.9267,16.1303,18567875.0],["2019-03-25",16.1303,16.9833,15.9849,16.7507,45503252.0],["2019-03-26",16.7507,16.75068473815918,15.8492,15.8831,24492922.0],["2019-03-27",15.8831,16.0334,15.4517,15.7668,18281919.0],["2019-03-28",15.7668,16.1545,15.5099,15.5681,12313943.0],["2019-03-29",15.5681,15.9122,15.5680570602417,15.8783,13746975.0],["2019-04-01",15.8783,16.3629,15.878255844116211,16.2127,21918664.0],["2019-04-02",16.2127,16.8088,16.14,16.2854,29250755.0],["2019-04-03",16.2854,16.3823,16.0479,16.3532,18927349.0],["2019-04-04",16.3532,16.5665,16.2854,16.4259,22911474.0],["2019-04-08",16.4259,16.6198,15.9994,16.1497,18392030.0],["2019-04-09",16.1497,16.266,16.0237,16.1206,11801957.0],["2019-04-10",16.1206,16.2951,16.043,16.266,15856580.0],["2019-04-11",16.266,16.4211,15.994579315185547,15.9946,15467445.0],["2019-04-12",15.9946,16.1109,15.7232,16.043,11322902.0],["2019-04-15",16.043,16.2708,15.854,15.8589,14107956.0],["2019-04-16",15.8589,16.0721,15.7522,16.0624,14541812.0],["2019-04-17",16.0624,16.1594,15.9267,16.043,11429961.0],["2019-04-18",16.043,16.7071,16.0382,16.4599,32522448.0],["2019-04-19",16.4599,16.4793,15.9946,16.3048,19826105.0],["2019-04-22",16.3048,16.5956,16.1012,16.1594,15375800.0],["2019-04-23",16.1594,16.2272,15.5584,15.6844,17979679.0],["2019-04-24",15.6844,15.791,15.3887,15.5681,10843157.0],["2019-04-25",15.5681,15.5971,14.8604,14.9767,17469599.0],["2019-04-26",14.9767,15.0543,14.5454,14.7199,10543688.0],["2019-05-06",14.7199,14.71985912322998,13.3918,13.513,22022744.0],["2019-05-07",13.513,13.7553,13.4985,13.6002,12573117.0],["2019-05-08",13.6002,13.9977,13.3288,13.8717,14514666.0],["2019-05-09",13.8717,14.5163,13.871661186218262,14.3467,20728221.0],["2019-05-10",14.3467,14.7344,14.0171,14.5841,20411794.0],["2019-05-13",14.5841,15.0204,14.3757,14.8701,19248229.0],["2019-05-14",14.8701,15.0204,14.5454,14.6229,14196346.0],["2019-05-15",14.6229,14.8265,14.5502,14.7102,10034176.0],["2019-05-16",14.7102,15.2142,14.6472,14.8556,13901447.0],["2019-05-17",14.8556,15.0204,14.2982,14.3903,13496463.0],["2019-05-20",14.3903,14.8071,14.24,14.5357,11499727.0],["2019-05-21",14.5357,14.6181,14.0849,14.5066,11819836.0],["2019-05-22",14.5066,14.506598472595215,14.1673,14.3563,12189559.0],["2019-05-23",14.3563,14.5163,13.9104,13.9104,11043310.0],["2019-05-24",13.9104,14.1382,13.7069,13.9444,9693168.0],["2019-05-27",13.9444,14.24,13.7069,14.1867,9960731.0],["2019-05-28",14.1867,14.4484,14.0801,14.2982,10811291.0],["2019-05-29",14.2982,14.29818344116211,13.8862,14.051,10937468.0],["2019-05-30",14.051,14.1285,13.925,14.0461,6979916.0],["2019-05-31",14.0461,14.1964,13.9638,14.0898,7633753.0],["2019-06-03",14.0898,14.3467,13.8862,13.9395,9901880.0],["2019-06-04",13.9395,13.939517974853516,13.4209,13.5275,12227132.0],["2019-06-05",13.5275,13.7069,13.4742,13.5712,6187371.0],["2019-06-06",13.5712,13.6681,13.2319,13.2949,7335123.0],["2019-06-10",13.2949,13.5227,13.29488754272461,13.3967,6754810.0],["2019-06-11",13.3967,13.7747,13.2658,13.7602,16001618.0],["2019-06-12",13.7602,13.760183334350586,13.4839,13.5324,11103060.0],["2019-06-13",13.5324,13.5712,13.4306,13.4742,9800286.0],["2019-06-14",13.4742,13.702,13.3046,13.3773,12619483.0],["2019-06-17",13.3773,13.3967,13.1786,13.2707,8540568.0],["2019-06-18",13.2707,13.3288,13.1931,13.2319,4734626.0],["2019-06-19",13.2319,13.5469,13.231880187988281,13.3918,10658013.0],["2019-06-20",13.3918,13.6584,13.2852,13.6196,14168010.0],["2019-06-21",13.6196,13.9928,13.619627952575684,13.9638,18292156.0],["2019-06-24",13.9638,14.0558,13.765,13.9734,12009735.0],["2019-06-25",13.9734,14.1819,13.799,14.0995,14623573.0],["2019-06-26",14.0995,14.1916,13.8183,14.1916,10550766.0],["2019-06-27",14.1916,14.4727,14.1092,14.2012,15555877.0],["2019-06-28",14.2012,14.24,13.862,14.0704,10061446.0],["2019-07-01",14.0704,14.3854,14.070382118225098,14.3079,17608800.0],["2019-07-02",14.3079,14.4436,14.1964,14.3127,12968681.0],["2019-07-03",14.3127,14.6956,14.2497,14.4775,19378625.0],["2019-07-04",14.4775,15.4033,14.3563,14.6762,40589947.0],["2019-07-05",14.6762,14.8604,14.3757,14.4824,18616107.0],["2019-07-08",14.4824,14.4823637008667,13.9007,14.0268,15123654.0],["2019-07-09",14.0268,14.2158,13.862,14.1528,7738948.0],["2019-07-10",14.1528,14.5599,14.0849,14.1528,11611659.0],["2019-07-11",14.1528,14.366,14.114,14.274,7706051.0],["2019-07-12",14.274,14.4339,14.2012,14.3563,7600146.0],["2019-07-15",14.3563,14.6811,14.2497,14.6665,15524628.0],["2019-07-16",14.6665,14.7683,14.5502,14.6278,8040868.0],["2019-07-17",14.6278,14.7247,14.5163,14.5793,7896469.0],["2019-07-18",14.5793,14.579300880432129,14.303,14.3612,6698813.0],["2019-07-19",14.3612,14.5114,14.3127,14.3127,6973448.0],["2019-07-22",14.3127,14.3806,14.0122,14.0898,8372332.0],["2019-07-23",14.0898,14.3321,14.089770317077637,14.2982,6276823.0],["2019-07-24",14.2982,14.9283,14.29818344116211,14.8653,23879073.0],["2019-07-25",14.8653,14.9961,14.652,14.7344,18970649.0],["2019-07-26",14.7344,15.1173,14.6956,14.8071,22920994.0],["2019-07-29",14.8071,14.967,14.6181,14.7102,18957935.0],["2019-07-30",14.7102,14.7102,14.5502,14.5793,17001806.0],["2019-07-31",14.5793,14.6762,14.4339,14.589,13353481.0],["2019-08-01",14.589,15.0204,14.399971008300781,14.4,20180083.0],["2019-08-02",14.4,14.5551,14.0801,14.274,14830845.0],["2019-08-05",14.274,14.7538,14.1576,14.3418,21047314.0],["2019-08-06",14.3418,14.341804504394531,13.8717,14.051,15030679.0],["2019-08-07",14.051,14.1673,13.7553,13.7602,13418399.0],["2019-08-08",13.7602,14.0413,13.760183334350586,13.9686,10276628.0],["2019-08-09",13.9686,14.1092,13.6342,13.6826,9892984.0],["2019-08-12",13.6826,13.9201,13.6826,13.8377,9730821.0],["2019-08-13",13.8377,13.8523,13.6584,13.7505,8485678.0],["2019-08-14",13.7505,13.9298,13.7263,13.8038,10424395.0],["2019-08-15",13.8038,13.80380630493164,13.5372,13.7311,9562457.0],["2019-08-16",13.7311,13.9153,13.73110294342041,13.8135,9874970.0],["2019-08-19",13.8135,14.4436,13.813501358032227,14.4097,22927639.0],["2019-08-20",14.4097,14.6326,14.3273,14.5066,16809406.0],["2019-08-21",14.5066,14.6665,14.4484,14.5211,14490462.0],["2019-08-22",14.5211,14.8943,14.5018,14.8071,23051940.0],["2019-08-23",14.8071,14.9864,14.6956,14.8265,16550008.0],["2019-08-26",14.8265,14.9234,14.5987,14.8653,15869973.0],["2019-08-27",14.8653,15.2482,14.7829,15.1658,25182932.0],["2019-08-28",15.1658,15.5293,14.9428,14.9525,41934160.0],["2019-08-29",14.9525,15.8007,14.952507019042969,15.4469,46756468.0],["2019-08-30",15.4469,15.936417579650879,15.379,15.9364,45999816.0],["2019-09-02",15.9364,17.531,15.936417579650879,17.2451,77981420.0],["2019-09-03",17.2451,18.3598,16.9203,17.5116,68945834.0],["2019-09-04",17.5116,18.2096,17.3275,17.7297,57759926.0],["2019-09-05",17.7297,18.1514,17.4874,17.594,51754270.0],["2019-09-06",17.594,18.1272,17.4486,17.9721,53627332.0],["2019-09-09",17.9721,18.1757,17.7394,17.9721,43405299.0],["2019-09-10",17.9721,18.5246,17.4099,17.5213,61419110.0],["2019-09-11",17.5213,17.8218,17.2596,17.4583,40543139.0],["2019-09-12",17.4583,17.5601,17.1627,17.2887,30374610.0],["2019-09-16",17.2887,17.5213,17.119,17.2548,29151432.0],["2019-09-17",17.2548,17.3517,16.5471,16.7168,43194129.0],["2019-09-18",16.7168,16.8525,16.5665,16.615,23639652.0],["2019-09-19",16.615,16.8573,16.552,16.8331,31277536.0],["2019-09-20",16.8331,16.833084106445312,16.0479,16.3145,53518260.0],["2019-09-23",16.3145,16.4502,15.9607,16.1836,32664291.0],["2019-09-24",16.1836,16.3242,16.0188,16.1691,28025487.0],["2019-09-25",16.1691,16.266,15.7862,15.8734,26400329.0],["2019-09-26",15.8734,15.9655,15.1948,15.2724,32529422.0],["2019-09-27",15.2724,15.4808,15.1803,15.2918,22366473.0],["2019-09-30",15.2918,15.4808,15.0252,15.0252,21254304.0],["2019-10-08",15.0252,15.1125,14.4824,14.5018,25650196.0],["2019-10-09",14.5018,14.6132,14.3806,14.5987,20051876.0],["2019-10-10",14.5987,14.6859,14.4921,14.6084,18379278.0],["2019-10-11",14.6084,14.7247,14.3806,14.5211,20473448.0],["2019-10-14",14.5211,15.0398,14.521139144897461,14.904,33370346.0],["2019-10-15",14.904,14.904040336608887,14.4048,14.4533,24970276.0],["2019-10-16",14.4533,14.6714,14.3515,14.4969,14106463.0],["2019-10-17",14.4969,14.5841,14.2012,14.2691,16568860.0],["2019-10-18",14.2691,14.4339,13.9831,14.0268,17403837.0],["2019-10-21",14.0268,14.1916,13.8087,14.1528,12760754.0],["2019-10-22",14.1528,14.303,14.0365,14.2594,13454255.0],["2019-10-23",14.2594,14.3467,14.0219,14.0461,12994033.0],["2019-10-24",14.0461,14.1722,13.8135,14.0946,12520309.0],["2019-10-25",14.0946,14.5793,14.0316,14.4533,27019264.0],["2019-10-28",14.4533,14.5454,14.2061,14.5066,21660132.0],["2019-10-29",14.5066,14.526,14.2836,14.3806,13233663.0],["2019-10-30",14.3806,14.3951,14.0025,14.1285,17610972.0],["2019-10-31",14.1285,14.3903,14.0558,14.2546,12467771.0],["2019-11-01",14.2546,14.3612,14.1576,14.2255,11410714.0],["2019-11-04",14.2255,14.3273,13.9589,14.1722,16228045.0],["2019-11-05",14.1722,14.2303,14.051,14.0946,13385647.0],["2019-11-06",14.0946,14.9089,14.094616889953613,14.6035,50072459.0],["2019-11-07",14.6035,14.603534698486328,14.1334,14.1479,27521081.0],["2019-11-08",14.1479,14.2255,14.0461,14.0461,18508985.0],["2019-11-11",14.0461,14.046148300170898,13.5518,13.5712,24423503.0],["2019-11-12",13.5712,13.6245,13.3337,13.5857,12400727.0],["2019-11-13",13.5857,13.6002,13.4548,13.4936,8152688.0],["2019-11-14",13.4936,13.6245,13.4742,13.5421,8512084.0],["2019-11-15",13.5421,13.6729,13.3676,13.5227,10056571.0],["2019-11-18",13.5227,13.7069,13.4258,13.6778,9444499.0],["2019-11-19",13.6778,13.8523,13.6245,13.8377,10591777.0],["2019-11-20",13.8377,13.83773422241211,13.5518,13.5857,11418519.0],["2019-11-21",13.5857,13.9589,13.4985,13.8862,16903322.0],["2019-11-22",13.8862,13.925,13.6487,13.7214,13239731.0],["2019-11-25",13.7214,13.721409797668457,13.4645,13.5469,13038639.0],["2019-11-26",13.5469,13.765031814575195,13.4888,13.765,11682303.0],["2019-11-27",13.765,13.765031814575195,13.5324,13.5905,6715007.0],["2019-11-28",13.5905,13.6439,13.4985,13.5566,6347722.0],["2019-11-29",13.5566,13.6487,13.5033,13.6245,7546219.0],["2019-12-02",13.6245,13.7747,13.576,13.7069,7865423.0],["2019-12-03",13.7069,14.1819,13.6487,14.177,26250891.0],["2019-12-04",14.177,14.3951,14.0268,14.366,21052928.0],["2019-12-05",14.366,14.8798,14.3127,14.6859,31454797.0],["2019-12-06",14.6859,14.7344,14.4678,14.5405,16132724.0],["2019-12-09",14.5405,14.6035,14.4048,14.5551,15275230.0],["2019-12-10",14.5551,14.6278,14.4194,14.4921,11998831.0],["2019-12-11",14.4921,14.8556,14.4775,14.778,19159929.0],["2019-12-12",14.778,14.8216,14.4969,14.589,12757651.0],["2019-12-13",14.589,14.7441,14.4145,14.5551,17576954.0],["2019-12-16",14.5551,15.4905,14.55506706237793,15.476,37560179.0],["2019-12-17",15.476,16.0673,15.4178,15.6311,38932540.0],["2019-12-18",15.6311,15.8492,15.2772,15.3063,25644581.0],["2019-12-19",15.3063,15.5729,15.1609,15.1755,23338325.0],["2019-12-20",15.1755,15.3451,14.967,15.0494,15400168.0],["2019-12-23",15.0494,15.2966,14.9622,14.9816,16475377.0],["2019-12-24",14.9816,15.4857,14.981589317321777,15.3742,19346415.0],["2019-12-25",15.3742,15.4275,15.0979,15.1949,13470556.0],["2019-12-26",15.1949,15.243317604064941,15.0204,15.2433,11751389.0],["2019-12-27",15.2433,15.3015,15.0979,15.1125,10847008.0],["2019-12-30",15.1125,15.1173,14.7926,15.0155,11911509.0],["2019-12-31",15.0155,15.3451,14.9767,15.316,14887720.0],["2020-01-02",15.316,15.6456,15.2869,15.413,15951999.0],["2020-01-03",15.413,15.9655,15.3354,15.8783,32833386.0],["2020-01-06",15.8783,16.5762,15.878255844116211,16.0673,33565448.0],["2020-01-07",16.0673,16.2612,15.8007,16.077,17126625.0],["2020-01-08",16.077,16.246614456176758,16.076974868774414,16.2466,30369619.0],["2020-01-09",16.2466,16.246614456176758,15.5632,15.7038,19777099.0],["2020-01-10",15.7038,15.791,15.2676,15.4954,23751074.0],["2020-01-13",15.4954,15.495355606079102,15.4711,15.4711,11314593.0],["2020-01-14",15.4711,15.471120834350586,15.199698448181152,15.1997,16317554.0],["2020-01-15",15.1997,15.2288,14.8459,14.9283,18594521.0],["2020-01-16",14.9283,15.1755,14.7926,14.8216,17699364.0],["2020-01-17",14.8216,14.967,14.7053,14.8847,13166784.0],["2020-01-20",14.8847,15.1706,14.8313,15.0688,14694443.0],["2020-01-21",15.0688,15.0737,14.4824,14.5599,24898981.0],["2020-01-22",14.5599,14.5793,14.2158,14.4921,13997222.0],["2020-01-23",14.4921,14.6375,13.9589,14.0558,17649094.0],["2020-02-03",14.0558,14.055843353271484,12.65025806427002,12.6503,21441508.0],["2020-02-04",12.6503,12.9217,12.1171,12.8538,27632532.0],["2020-02-05",12.8538,13.4354,12.8247,12.9605,26604767.0],["2020-02-06",12.9605,13.29,12.849,13.2125,22454767.0],["2020-02-07",13.2125,13.3046,13.0283,13.2803,22512446.0],["2020-02-10",13.2803,13.4791,13.1592,13.4742,22203375.0],["2020-02-11",13.4742,13.5469,13.2561,13.2658,20926473.0],["2020-02-12",13.2658,13.2707,13.0865,13.2416,23997477.0],["2020-02-13",13.2416,13.3773,12.9992,13.038,27432646.0],["2020-02-14",13.038,13.1543,12.9459,13.0574,19782728.0],["2020-02-17",13.0574,14.337,13.057391166687012,14.2836,56219454.0],["2020-02-18",14.2836,14.5163,13.8135,13.9686,51923028.0],["2020-02-19",13.9686,14.24,13.6196,13.8911,39645543.0],["2020-02-20",13.8911,14.0461,13.6681,13.9977,31841685.0],["2020-02-21",13.9977,14.2255,13.9104,14.2061,40813887.0],["2020-02-24",14.2061,14.5308,14.0074,14.4533,40625866.0],["2020-02-25",14.4533,14.453282356262207,13.6729,14.0607,36435976.0],["2020-02-26",14.0607,14.5114,13.7263,14.1625,46855187.0],["2020-02-27",14.1625,14.4436,13.828,14.0849,32088337.0],["2020-02-28",14.0849,14.08492374420166,13.2076,13.4742,39622864.0],["2020-03-02",13.4742,13.9347,13.3627,13.7941,27333397.0],["2020-03-03",13.7941,14.4048,13.794112205505371,14.0219,39028494.0],["2020-03-04",14.0219,14.2933,13.8668,14.1576,24428938.0],["2020-03-05",14.1576,14.337,14.0558,14.1722,27775528.0],["2020-03-06",14.1722,14.1916,13.9686,14.0171,19322489.0],["2020-03-09",14.0171,14.017067909240723,13.2852,13.3724,31885967.0],["2020-03-10",13.3724,13.682634353637695,13.1204,13.6826,21639997.0],["2020-03-11",13.6826,15.049445152282715,13.682634353637695,15.0494,114237437.0],["2020-03-12",15.0494,15.413,14.4872,14.8943,86251667.0],["2020-03-13",14.8943,15.2579,14.2012,14.8992,60452344.0],["2020-03-16",14.8992,15.2579,14.3176,14.3903,47929910.0],["2020-03-17",14.3903,14.8071,13.4306,13.7699,44097434.0],["2020-03-18",13.7699,13.9783,13.168869018554688,13.1689,43000630.0],["2020-03-19",13.1689,13.3676,12.8926,13.2803,28338660.0],["2020-03-20",13.2803,13.4451,13.0768,13.227,24554936.0],["2020-03-23",13.227,13.227031707763672,12.8296,12.8926,19809894.0],["2020-03-24",12.8926,13.3143,12.7181,13.3094,25956236.0],["2020-03-25",13.3094,13.4645,13.2464,13.45,20440996.0],["2020-03-26",13.45,13.5275,13.2561,13.3579,13751967.0],["2020-03-27",13.3579,13.765,13.357897758483887,13.5615,19056731.0],["2020-03-30",13.5615,14.2982,13.3773,14.0316,33013199.0],["2020-03-31",14.0316,14.1285,13.7699,13.8765,21044678.0],["2020-04-01",13.8765,13.891,13.4839,13.5081,18344353.0],["2020-04-02",13.5081,13.7166,13.4306,13.702,11375941.0],["2020-04-03",13.702,13.9831,13.6342,13.736,13215511.0],["2020-04-07",13.736,14.589,13.735950469970703,14.5793,38396823.0],["2020-04-08",14.5793,14.9767,14.3467,14.8313,36848664.0],["2020-04-09",14.8313,15.1561,14.7392,15.0252,33670477.0],["2020-04-10",15.0252,15.3451,14.9283,15.1949,36335634.0],["2020-04-13",15.1949,15.4372,14.8265,15.1609,24627917.0],["2020-04-14",15.1609,15.3306,15.0252,15.2676,22539470.0],["2020-04-15",15.2676,15.4372,14.9283,15.1658,22067238.0],["2020-04-16",15.1658,16.6101,15.0252,16.0673,60835883.0],["2020-04-17",16.0673,16.067279815673828,15.0349,15.0737,50462949.0],["2020-04-20",15.0737,15.2724,14.904,15.1755,26905741.0],["2020-04-21",15.1755,15.4954,15.0398,15.2094,25943259.0],["2020-04-22",15.2094,15.3403,14.8653,15.2094,16161556.0],["2020-04-23",15.2094,15.5826,15.0252,15.2627,26294487.0],["2020-04-24",15.2627,15.379,14.9089,15.1755,22811005.0],["2020-04-27",15.1755,15.7522,15.175463676452637,15.3742,44408272.0],["2020-04-28",15.3742,16.1157,15.0398,15.9703,49891843.0],["2020-04-29",15.9703,16.2854,15.791,16.1788,32170838.0],["2020-04-30",16.1788,16.5374,16.0043,16.2321,32966674.0],["2020-05-06",16.2321,16.993,16.2175,16.867,36766981.0],["2020-05-07",16.867,16.8719,16.4938,16.6731,21510076.0],["2020-05-08",16.6731,16.9397,16.5762,16.6489,23320511.0],["2020-05-11",16.6489,17.2499,16.648902893066406,16.9155,25282016.0],["2020-05-12",16.9155,17.0997,16.6392,16.8428,19384354.0],["2020-05-13",16.8428,17.0124,16.6634,16.9591,15554260.0],["2020-05-14",16.9591,17.1336,16.7071,17.0221,18153498.0],["2020-05-15",17.0221,17.022109985351562,16.615,16.7943,20366889.0],["2020-05-18",16.7943,17.5116,16.7458,17.2548,32410342.0],["2020-05-19",17.2548,17.4244,17.0851,17.405,19039155.0],["2020-05-20",17.405,17.4777,16.3339,16.5471,40332721.0],["2020-05-21",16.5471,16.7701,16.4066,16.489,24310375.0],["2020-05-22",16.489,16.6004,15.8637,15.8928,23455229.0],["2020-05-25",15.8928,16.2369,15.8443,15.98,16641960.0],["2020-05-26",15.98,16.1351,15.8976,16.077,14527079.0],["2020-05-27",16.077,16.1933,15.9267,16.014,14539430.0],["2020-05-28",16.014,16.1206,15.7232,16.1206,18547478.0],["2020-05-29",16.1206,16.285388946533203,15.9752,16.2854,13393170.0],["2020-06-01",16.2854,16.552,16.0091,16.4841,22981007.0],["2020-06-02",16.4841,16.6925,16.2854,16.3193,14658065.0],["2020-06-03",16.3193,16.4114,16.0285,16.1448,16296631.0],["2020-06-04",16.1448,16.2224,15.8007,15.8298,19239806.0],["2020-06-05",15.8298,15.9219,15.665,15.7813,9429017.0],["2020-06-08",15.7813,16.203,15.5584,15.98,22302340.0],["2020-06-09",15.98,16.0382,15.6068,15.8783,17021686.0],["2020-06-10",15.8783,15.9558,15.6068,15.8201,15676364.0],["2020-06-11",15.8201,15.8928,15.6068,15.7135,13735264.0],["2020-06-12",15.7135,15.82493782043457,15.442,15.8249,15558031.0],["2020-06-15",15.8249,15.82493782043457,15.4517,15.4517,14825265.0],["2020-06-16",15.4517,15.7813,15.451732635498047,15.7038,15728890.0],["2020-06-17",15.7038,16.3629,15.70376968383789,16.1933,34434569.0],["2020-06-18",16.1933,16.19329833984375,15.505,15.6456,28238125.0],["2020-06-19",15.6456,15.6651,15.5239,15.6553,15958551.0],["2020-06-22",15.6553,15.7527,15.5823,15.7381,16213116.0],["2020-06-23",15.7381,15.928,15.5823,15.9232,17089151.0],["2020-06-24",15.9232,15.9232,15.6553,15.704,13800961.0],["2020-06-29",15.704,16.0449,15.5385,15.8891,18241972.0],["2020-06-30",15.8891,16.0449,15.816,15.9816,16615876.0],["2020-07-01",15.9816,16.458810806274414,15.9232,16.4588,30824087.0],["2020-07-02",16.4588,16.4832,16.2835,16.3566,25457742.0],["2020-07-03",16.3566,17.457,16.356550216674805,17.1503,50659075.0],["2020-07-06",17.1503,18.86432647705078,17.150270462036133,18.8643,55150674.0],["2020-07-07",18.8643,20.748811721801758,18.86432647705078,20.7488,50308184.0],["2020-07-08",20.7488,22.823205947875977,20.748811721801758,22.8232,53096550.0],["2020-07-09",22.8232,25.107,22.823205947875977,25.107,5921373.0],["2020-07-10",25.107,27.619630813598633,25.10698699951172,27.6196,16447320.0],["2020-07-13",27.6196,29.1584,24.9219,28.4864,156087671.0],["2020-07-14",28.4864,31.335,27.5174,28.7493,145956282.0],["2020-07-15",28.7493,30.2004,26.636,27.8972,117287338.0],["2020-07-16",27.8972,28.7445,25.2141,26.3244,105727147.0],["2020-07-17",26.3244,28.958736419677734,25.4186,28.9587,108434602.0],["2020-07-20",28.9587,31.8561,28.958736419677734,31.8561,35264625.0],["2020-07-21",31.8561,35.0115,29.5382,29.6259,148898634.0],["2020-07-22",29.6259,31.3545,29.212,30.0641,116632371.0],["2020-07-23",30.0641,33.0686,29.4554,33.0686,133017889.0],["2020-07-24",33.0686,36.2775,31.6516,32.0411,155890726.0],["2020-07-27",32.0411,33.4435,29.0464,32.1142,102849986.0],["2020-07-28",32.1142,32.8056,30.4488,31.0429,67594863.0],["2020-07-29",31.0429,31.8609,30.0641,31.5055,73384412.0],["2020-07-30",31.5055,33.0734,30.4537,31.9194,83312404.0],["2020-07-31",31.9194,31.9194,30.6436,31.1305,59032456.0],["2020-08-03",31.1305,34.0571,30.9309,33.4971,94805835.0],["2020-08-04",33.4971,33.49707794189453,31.0672,31.0672,80344470.0],["2020-08-05",31.0672,32.2261,30.1956,31.5298,65165866.0],["2020-08-06",31.5298,34.68523025512695,31.3496,34.6852,124649581.0],["2020-08-07",34.6852,37.7335,32.4599,35.7419,120526476.0],["2020-08-10",35.7419,38.3227,33.8428,33.8672,101243153.0],["2020-08-11",33.8672,34.9628,32.2602,33.015,66892779.0],["2020-08-12",33.015,33.8428,30.999,31.9729,63190986.0],["2020-08-13",31.9729,32.7228,31.3496,31.5834,53132444.0],["2020-08-14",31.5834,33.2195,30.8724,32.2115,59518779.0],["2020-08-17",32.2115,33.5409,31.4568,33.1319,58730837.0],["2020-08-18",33.1319,34.3395,32.7715,33.1465,52138308.0],["2020-08-19",33.1465,33.146480560302734,31.2523,31.3253,50081657.0],["2020-08-20",31.3253,31.6418,29.0707,29.173,68096121.0],["2020-08-21",29.173,30.069,28.9587,29.4067,43426324.0],["2020-08-24",29.4067,30.0885,29.0074,29.5236,26056843.0],["2020-08-25",29.5236,29.6453,28.0238,28.3403,44825113.0],["2020-08-26",28.3403,28.9685,27.6975,27.9215,28445391.0],["2020-08-27",27.9215,28.4718,27.8047,28.1942,25688671.0],["2020-08-28",28.1942,29.3629,28.0092,28.5351,42227145.0],["2020-08-31",28.5351,29.5869,27.9994,28.7542,55215122.0],["2020-09-01",28.7542,29.7817,28.5887,29.3142,58650806.0],["2020-09-02",29.3142,29.314208984375,27.8047,27.9995,47991507.0],["2020-09-03",27.9995,27.99945068359375,27.0645,27.7073,37670584.0],["2020-09-04",27.7073,28.1066,27.2009,27.8826,26635521.0],["2020-09-07",27.8826,27.8826,26.6896,26.8551,26064644.0],["2020-09-08",26.8551,27.3664,26.5435,27.2788,21037144.0],["2020-09-09",27.2788,29.1681,26.787,28.2234,52371098.0],["2020-09-10",28.2234,28.223445892333984,26.8697,26.899,30014238.0],["2020-09-11",26.899,27.1132,25.6913,26.2318,39553421.0],["2020-09-14",26.2318,26.5337,25.74,25.8715,25943310.0],["2020-09-15",25.8715,26.3438,25.7351,26.2513,21654468.0],["2020-09-16",26.2513,26.3974,25.7595,25.8179,17287478.0],["2020-09-17",25.8179,26.3487,25.3943,25.9543,20766795.0],["2020-09-18",25.9543,27.0986,25.954269409179688,27.0158,36297753.0],["2020-09-21",27.0158,29.4944,27.015819549560547,28.4377,59297589.0],["2020-09-22",28.4377,28.43770408630371,27.0353,27.2301,28884167.0],["2020-09-23",27.2301,27.5028,26.5873,27.3129,18943909.0],["2020-09-24",27.3129,27.312856674194336,26.2172,26.3,18469297.0],["2020-09-25",26.3,26.821,26.1929,26.2464,15728890.0],["2020-09-28",26.2464,26.7723,25.9884,26.3438,15599447.0],["2020-09-29",26.3438,28.1358,26.34383201599121,27.9069,40044009.0],["2020-09-30",27.9069,28.0871,27.3323,27.8972,22019024.0],["2020-10-09",27.8972,28.3598,27.5904,28.3598,27785097.0],["2020-10-12",28.3598,31.1646,28.359792709350586,30.0836,57851703.0],["2020-10-13",30.0836,30.3855,29.4603,30.3173,27070095.0],["2020-10-14",30.3173,32.2359,30.317317962646484,31.3837,54110468.0],["2020-10-15",31.3837,31.9194,31.038,31.2376,31439050.0],["2020-10-16",31.2376,31.5542,29.4603,29.5869,34084741.0],["2020-10-19",29.5869,30.0203,29.2558,29.7281,21845315.0],["2020-10-20",29.7281,29.8499,28.8467,29.7038,24047973.0],["2020-10-21",29.7038,29.7817,28.2186,28.4621,27481126.0],["2020-10-22",28.4621,28.462053298950195,27.3664,28.2673,17967284.0],["2020-10-23",28.2673,28.5789,27.1278,27.2301,17110290.0],["2020-10-26",27.2301,27.7901,26.9623,27.7511,14986463.0],["2020-10-27",27.7511,28.0384,27.2739,27.829,16691103.0],["2020-10-28",27.829,27.8923,27.0256,27.7365,15908539.0],["2020-10-29",27.7365,27.736501693725586,27.0499,27.5028,15135118.0],["2020-10-30",27.5028,28.4864,25.0778,25.2385,51398540.0],["2020-11-02",25.2385,25.7498,24.5908,25.5988,28379349.0],["2020-11-03",25.5988,26.412,25.4673,26.2464,22106606.0],["2020-11-04",26.2464,27.8193,25.9494,27.3129,32272899.0],["2020-11-05",27.3129,27.312856674194336,26.1783,26.5824,23188616.0],["2020-11-06",26.5824,26.6117,25.0875,25.5404,28281757.0],["2020-11-09",25.5404,26.2903,25.0632,26.0078,22937484.0],["2020-11-10",26.0078,26.1539,25.4235,25.555,15989286.0],["2020-11-11",25.555,25.8569,24.8343,24.9317,18348140.0],["2020-11-12",24.9317,25.5842,24.8733,25.1849,12430735.0],["2020-11-13",25.1849,26.1491,24.9609,25.628,25541222.0],["2020-11-16",25.628,26.9282,25.62801742553711,26.1491,31789565.0],["2020-11-17",26.1491,26.14905548095703,24.4447,24.7856,30754199.0],["2020-11-18",24.7856,25.1946,24.4837,25.0826,17554449.0],["2020-11-19",25.0826,27.5125,24.5957,27.157,56108208.0],["2020-11-20",27.157,28.2332,26.7431,27.3031,48816665.0],["2020-11-23",27.3031,27.7901,26.7821,27.2544,30120202.0],["2020-11-24",27.2544,27.8972,26.524,26.6896,27957536.0],["2020-11-25",26.6896,26.689563751220703,25.7108,25.7352,20725138.0],["2020-11-26",25.7352,26.5922,25.4722,26.373,25303960.0],["2020-11-27",26.373,29.0123,26.2221,29.0074,78679923.0],["2020-11-30",29.0074,30.5559,28.3452,29.5723,79612573.0],["2020-12-01",29.5723,31.3009,29.3142,30.5462,54465336.0],["2020-12-02",30.5462,31.3789,29.9472,30.3904,48502624.0],["2020-12-03",30.3904,30.6484,29.9716,30.4342,26536857.0],["2020-12-04",30.4342,30.8237,29.3045,30.5316,34820764.0],["2020-12-07",30.5316,30.7702,29.7281,30.5705,36072337.0],["2020-12-08",30.5705,31.7976,29.7573,30.2394,34686633.0],["2020-12-09",30.2394,30.5316,28.3793,28.4864,41404819.0],["2020-12-10",28.4864,30.1761,28.486398696899414,29.6502,36240372.0],["2020-12-11",29.6502,29.8012,28.2429,28.7932,24097096.0],["2020-12-14",28.7932,31.5542,28.6909,30.8481,46390050.0],["2020-12-15",30.8481,32.2748,30.5072,31.4714,44165540.0],["2020-12-16",31.4714,31.8122,30.4926,31.0916,34513673.0],["2020-12-17",31.0916,31.091564178466797,29.7914,30.8676,27737949.0],["2020-12-18",30.8676,31.1159,30.0203,30.254,27132623.0],["2020-12-21",30.254,32.8056,30.254013061523438,32.7228,48404503.0],["2020-12-22",32.7228,33.4192,31.9924,31.9924,38400857.0],["2020-12-23",31.9924,35.1917,31.7489,35.1917,61405375.0],["2020-12-24",35.1917,38.4737,35.1819,35.6007,79168674.0],["2020-12-25",35.6007,36.6817,34.5343,36.3262,45731709.0],["2020-12-28",36.3262,37.7384,34.9628,35.6689,57483695.0],["2020-12-29",35.6689,36.0341,34.2811,34.9628,37570634.0],["2020-12-30",34.9628,37.081,34.7339,35.888,44844703.0],["2020-12-31",35.888,38.4104,35.4984,38.0695,50447052.0],["2021-01-04",38.0695,41.87744140625,38.069522857666016,41.8774,60865900.0],["2021-01-05",41.8774,45.6756,41.8774,43.572,70701856.0],["2021-01-06",43.572,46.5814,42.7393,45.1838,56633457.0],["2021-01-07",45.1838,48.7677,44.0687,46.9904,61211625.0],["2021-01-08",46.9904,48.1104,44.3219,46.4791,54510504.0],["2021-01-11",46.4791,47.9399,42.3644,42.9633,71294108.0],["2021-01-12",42.9633,45.5441,42.96332931518555,45.3104,54332411.0],["2021-01-13",45.3104,46.8784,43.4259,44.2878,61011926.0],["2021-01-14",44.2878,44.28782653808594,39.8615,39.9345,79420658.0],["2021-01-15",39.9345,40.8987,38.4445,40.7088,55477733.0],["2021-01-18",40.7088,42.2573,40.178,41.5853,52430446.0],["2021-01-19",41.5853,41.6583,39.1408,39.7251,52831437.0],["2021-01-20",39.7251,41.3126,39.1895,40.811,42498103.0],["2021-01-21",40.811,41.5512,39.881,41.0204,54903257.0],["2021-01-22",41.0204,42.34,40.0611,42.3352,64923780.0],["2021-01-25",42.3352,46.4158,42.335166931152344,44.1466,76094936.0],["2021-01-26",44.1466,44.146610260009766,39.73,39.73,66309165.0],["2021-01-27",39.73,40.1634,38.3666,39.2431,37265540.0],["2021-01-28",39.2431,39.5937,37.6751,38.1377,37974380.0],["2021-01-29",38.1377,38.8486,36.4869,37.4267,39170939.0],["2021-02-01",37.4267,38.5419,37.4267463684082,38.0306,23896235.0],["2021-02-02",38.0306,39.4184,37.641,39.0629,30897645.0],["2021-02-03",39.0629,39.1018,36.5454,36.7207,37080795.0],["2021-02-04",36.7207,37.2514,35.9026,36.4236,28364304.0],["2021-02-05",36.4236,37.4365,35.4984,35.5617,23954969.0],["2021-02-08",35.5617,36.7158,35.0699,36.5259,24380526.0],["2021-02-09",36.5259,40.178,36.4042,40.1731,49650623.0],["2021-02-10",40.1731,40.173133850097656,38.0306,39.355,42671832.0],["2021-02-18",39.355,39.842,38.4639,39.1018,29117119.0],["2021-02-19",39.1018,40.4166,39.0045,39.7203,29594016.0],["2021-02-22",39.7203,39.803,36.409,36.5697,43029404.0],["2021-02-23",36.5697,38.5565,35.3767,38.0452,40224133.0],["2021-02-24",38.0452,39.4086,37.8358,38.9509,38200731.0],["2021-02-25",38.9509,42.267,38.4932,41.2931,54158414.0],["2021-02-26",41.2931,41.6827,38.4688,39.4914,45446294.0],["2021-03-01",39.4914,40.1683,38.4688,40.1683,29256394.0],["2021-03-02",40.1683,41.0058,39.0678,40.923,38358634.0],["2021-03-03",40.923,40.92302703857422,39.6862,40.4166,23014318.0],["2021-03-04",40.4166,41.6583,39.0775,39.394,34550011.0],["2021-03-05",39.394,39.39401626586914,35.4595,35.7711,48287394.0],["2021-03-08",35.7711,35.9854,32.19206237792969,32.1921,54953066.0],["2021-03-09",32.1921,32.19206237792969,29.2704,30.0787,42735810.0],["2021-03-10",30.0787,31.0185,29.6015,29.8937,28917087.0],["2021-03-11",29.8937,31.0088,29.4846,30.7166,27371307.0],["2021-03-12",30.7166,30.71661949157715,29.5187,30.2491,21852381.0],["2021-03-15",30.2491,30.7897,29.3678,29.8109,23047624.0],["2021-03-16",29.8109,30.1372,28.9733,29.4408,18288495.0],["2021-03-17",29.4408,30.0398,29.3142,29.6551,15918143.0],["2021-03-18",29.6551,30.5559,29.397,30.0836,21348163.0],["2021-03-19",30.0836,32.1385,29.4213,30.9211,42952169.0],["2021-03-22",30.9211,30.92113494873047,29.8401,30.702,24962277.0],["2021-03-23",30.702,31.2961,30.3611,31.1549,22271370.0],["2021-03-24",31.1549,31.4568,29.0561,29.4506,31320613.0],["2021-03-25",29.4506,29.9375,28.9782,29.4116,16970707.0],["2021-03-26",29.4116,30.4634,29.3726,30.3222,20877426.0],["2021-03-29",30.3222,31.525,30.32219123840332,30.6338,24174604.0],["2021-03-30",30.6338,33.69672775268555,30.633838653564453,33.6967,59246201.0],["2021-03-31",33.6967,33.69672775268555,31.447,31.6077,53687724.0],["2021-04-01",31.6077,32.4307,31.4227,32.3722,25838854.0],["2021-04-02",32.3722,32.7228,31.5542,32.1823,26187166.0],["2021-04-06",32.1823,32.9127,32.18232727050781,32.6108,24012089.0],["2021-04-07",32.6108,32.610836029052734,31.5444,31.783,21544580.0],["2021-04-08",31.783,32.2164,31.2084,31.9242,17511233.0],["2021-04-09",31.9242,32.6985,31.4763,31.525,24191989.0],["2021-04-12",31.525,31.52495002746582,29.6405,29.8596,31054810.0],["2021-04-13",29.8596,30.3758,29.582,30.1761,15699835.0],["2021-04-14",30.1761,30.5364,29.8498,30.5267,13493308.0],["2021-04-15",30.5267,30.6777,30.1031,30.59,11057655.0],["2021-04-16",30.59,30.8676,30.3027,30.5851,11340491.0],["2021-04-19",30.5851,31.4081,30.0933,31.3935,23329270.0],["2021-04-20",31.3935,31.8463,30.814,31.2133,22137688.0],["2021-04-21",31.2133,31.213300704956055,30.2297,30.5949,18288852.0],["2021-04-22",30.5949,31.0916,30.3855,30.4829,16112613.0],["2021-04-23",30.4829,30.7848,30.2491,30.5705,13826288.0],["2021-04-26",30.5705,31.8025,30.570531845092773,30.8578,26842490.0],["2021-04-27",30.8578,30.85782814025879,29.6502,30.0398,18161697.0],["2021-04-28",30.0398,30.3319,29.7573,30.2345,12280562.0],["2021-04-29",30.2345,30.5997,29.9472,30.0349,14744517.0],["2021-04-30",30.0349,30.034889221191406,27.0353,28.1163,55307507.0],["2021-05-06",28.1163,30.1371,27.644,29.7038,37358952.0],["2021-05-07",29.7038,30.4001,29.3629,29.8401,20586424.0],["2021-05-10",29.8401,29.9132,29.022,29.845,17978831.0],["2021-05-11",29.845,32.83,29.5626,32.8251,60934302.0],["2021-05-12",32.8251,32.82509994506836,31.4422,31.9632,32084282.0],["2021-05-13",31.9632,33.2828,31.4568,31.7441,36555111.0],["2021-05-14",31.7441,34.3152,31.2133,33.8915,51266612.0],["2021-05-17",33.8915,34.8557,33.6091,33.9792,43912435.0],["2021-05-18",33.9792,36.0974,33.3851,35.5471,46138964.0],["2021-05-19",35.5471,36.1266,34.9044,35.2452,31179842.0],["2021-05-20",35.2452,36.4626,34.9628,35.0699,30066793.0],["2021-05-21",35.0699,35.4497,33.7649,34.1204,29165840.0],["2021-05-24",34.1204,35.0261,33.9986,34.6852,19016956.0],["2021-05-25",34.6852,37.4462,34.1496,36.9057,44915030.0],["2021-05-26",36.9057,37.9819,36.4723,36.9398,33464467.0],["2021-05-27",36.9398,37.5436,36.521,36.7353,22392868.0],["2021-05-28",36.7353,37.2466,35.9659,36.8911,21438732.0],["2021-05-31",36.8911,38.3909,36.5454,37.8747,30829545.0],["2021-06-01",37.8747,38.3373,36.7353,36.7742,26736081.0],["2021-06-02",36.7742,37.3099,35.4692,35.5715,29099467.0],["2021-06-03",35.5715,36.0341,34.953,35.0553,25017157.0],["2021-06-04",35.0553,37.0031,34.8898,36.4723,36781675.0],["2021-06-07",36.4723,37.7871,36.47233200073242,37.008,27712275.0],["2021-06-08",37.008,37.8845,36.5502,37.7627,30999356.0],["2021-06-09",37.7627,39.4184,37.5193,38.61,44574176.0],["2021-06-10",38.61,39.3794,38.1474,38.7659,29362822.0],["2021-06-11",38.7659,38.7756,36.6184,36.7888,34020905.0],["2021-06-15",36.7888,37.4511,36.0584,36.8278,20135031.0],["2021-06-16",36.8278,37.568,35.1624,36.6038,24831918.0],["2021-06-17",36.6038,37.0469,36.0584,37.008,16494217.0],["2021-06-18",37.008,38.946,36.7304,38.2059,29884543.0],["2021-06-21",38.2059,41.3905,38.20585632324219,41.3418,44362677.0],["2021-06-22",41.3418,41.4392,39.6959,40.5091,35335268.0],["2021-06-23",40.5091,41.2249,39.9881,41.0691,27291804.0],["2021-06-24",41.0691,42.3873,40.1996,40.432,25242236.0],["2021-06-25",40.432,40.767024993896484,38.1964,40.767,31066620.0],["2021-06-28",40.767,41.5259,40.1107,40.7739,25824670.0],["2021-06-29",40.7739,41.3276,40.3637,40.3978,21909171.0],["2021-06-30",40.3978,41.2251,39.345,41.2251,27168324.0],["2021-07-01",41.2251,42.6334,38.258,38.4084,45090112.0],["2021-07-02",38.4084,38.40837097167969,34.7302,35.6669,51646907.0],["2021-07-05",35.6669,36.0429,34.9832,35.0994,22903480.0],["2021-07-06",35.0994,36.0907,34.4294,35.9814,25833621.0],["2021-07-07",35.9814,39.57744598388672,35.4139,39.5774,62839002.0],["2021-07-08",39.5774,43.5359,39.5774,43.5359,68022771.0],["2021-07-09",43.5359,45.6279,43.0026,44.3836,102359402.0],["2021-07-12",44.3836,46.0791,43.4675,45.2792,65023246.0],["2021-07-13",45.2792,46.5303,44.6776,45.874,46727266.0],["2021-07-14",45.874,46.3389,43.5837,43.7547,58080611.0],["2021-07-15",43.7547,45.0536,42.9684,44.0965,37511153.0],["2021-07-16",44.0965,47.1251,43.1188,45.9424,77105225.0],["2021-07-19",45.9424,46.1133,43.6863,44.452,52697254.0],["2021-07-20",44.452,45.3681,43.3444,44.6981,41103526.0],["2021-07-21",44.6981,47.0909,44.1648,45.9834,49347943.0],["2021-07-22",45.9834,48.5403,44.9852,47.7883,52879947.0],["2021-07-23",47.7883,52.4235,46.7423,50.4341,72421511.0],["2021-07-26",50.4341,53.9276,48.5403,48.5403,95929849.0],["2021-07-27",48.5403,50.9195,46.8106,46.8653,82410029.0],["2021-07-28",46.8653,46.86532974243164,43.071,44.4383,61975964.0],["2021-07-29",44.4383,48.5745,44.43830871582031,47.966,64580695.0],["2021-07-30",47.966,48.7386,45.6142,46.3731,48157340.0],["2021-08-02",46.3731,50.2221,45.8877,49.2582,53837964.0],["2021-08-03",49.2582,51.2955,48.1506,49.3675,55381921.0],["2021-08-04",49.3675,52.0338,48.6839,51.3433,49693077.0],["2021-08-05",51.3433,53.326,50.5913,51.3844,69376637.0],["2021-08-06",51.3844,51.5484,48.8821,51.0152,55804560.0],["2021-08-09",51.0152,52.8132,50.3042,51.0152,39183775.0],["2021-08-10",51.0152,53.7225,50.2837,52.4987,61915567.0],["2021-08-11",52.4987,52.8064,50.8853,51.5484,42642567.0],["2021-08-12",51.5484,51.61,49.0052,49.2171,40532081.0],["2021-08-13",49.2171,50.9605,48.1985,49.4906,40227478.0],["2021-08-16",49.4906,50.3178,48.5403,49.1556,25782982.0],["2021-08-17",49.1556,50.2016,48.2532,48.5403,31309745.0],["2021-08-18",48.5403,52.3552,48.1301,51.275,58345280.0],["2021-08-19",51.275,52.6423,49.9145,51.569,40725158.0],["2021-08-20",51.569,52.1296,49.7709,49.9213,36421628.0],["2021-08-23",49.9213,54.9121,49.92132568359375,54.4814,76296211.0],["2021-08-24",54.4814,55.0351,50.5435,54.6933,71163183.0],["2021-08-25",54.6933,55.5137,52.28,53.9413,36065737.0],["2021-08-26",53.9413,54.9121,52.6286,53.0047,30738612.0],["2021-08-27",53.0047,53.1072,51.4664,52.2321,28652132.0],["2021-08-30",52.2321,57.2092,52.23210906982422,55.1445,52112650.0],["2021-08-31",55.1445,58.6312,54.4198,56.0948,57588896.0],["2021-09-01",56.0948,57.4143,51.2818,54.5566,51401050.0],["2021-09-02",54.5566,55.4522,53.4627,54.7002,23266971.0],["2021-09-03",54.7002,55.1719,50.6118,51.2203,45195953.0],["2021-09-06",51.2203,51.6168,49.1078,51.1382,32694271.0],["2021-09-07",51.1382,52.5808,50.5981,51.3433,24599804.0],["2021-09-08",51.3433,51.8014,49.7709,50.0444,28264040.0],["2021-09-09",50.0444,52.9773,49.4359,52.5466,36859305.0],["2021-09-10",52.5466,52.546600341796875,50.8648,51.2271,29452733.0],["2021-09-13",51.2271,51.9518,49.4838,50.1128,21576108.0],["2021-09-14",50.1128,51.4527,49.4974,49.8393,25392740.0],["2021-09-15",49.8393,50.7486,47.8703,50.1059,28643615.0],["2021-09-16",50.1059,50.4477,48.5403,48.7044,18524861.0],["2021-09-17",48.7044,49.4017,45.8056,47.6584,28247812.0],["2021-09-22",47.6584,50.1127,46.5577,48.8069,23556478.0],["2021-09-23",48.8069,51.1382,48.80693817138672,50.7964,32764737.0],["2021-09-24",50.7964,51.0972,49.9829,50.229,16390312.0],["2021-09-27",50.229,50.5571,47.0226,48.3489,24356131.0],["2021-09-28",48.3489,48.9163,47.9729,48.0207,16437962.0],["2021-09-29",48.0207,48.02072525024414,45.3271,45.3339,23807505.0],["2021-09-30",45.3339,46.9542,45.333919525146484,46.7218,16207147.0],["2021-10-08",46.7218,47.296,45.1425,45.5322,15030681.0],["2021-10-11",45.5322,47.9592,45.53217697143555,46.291,19593390.0],["2021-10-12",46.291,46.29104995727539,44.035,44.6571,19019198.0],["2021-10-13",44.6571,44.6570930480957,41.0542,43.8777,37224821.0],["2021-10-14",43.8777,46.8408,43.1866,45.9512,30597988.0],["2021-10-15",45.9512,46.2933,45.4927,45.8896,15160355.0],["2021-10-18",45.8896,47.6003,45.88957214355469,47.2513,16753279.0],["2021-10-19",47.2513,47.4087,46.0333,46.437,15153371.0],["2021-10-20",46.437,47.4635,46.3207,47.4019,16537162.0],["2021-10-21",47.4019,47.5593,46.3138,46.916,12091445.0],["2021-10-22",46.916,47.3266,46.3412,47.1145,10337076.0],["2021-10-25",47.1145,48.4831,46.875,48.2573,19041583.0],["2021-10-26",48.2573,48.7226,47.8809,48.442,14185663.0],["2021-10-27",48.442,49.9543,48.271,49.2495,22385521.0],["2021-10-28",49.2495,50.7755,48.5857,49.7354,23152112.0],["2021-10-29",49.7354,51.8499,48.7431,51.6651,36065974.0],["2021-11-01",51.6651,53.7728,51.2408,51.6651,39139143.0],["2021-11-02",51.6651,54.8266,51.66511154174805,53.6975,42444260.0],["2021-11-03",53.6975,53.69749450683594,50.9603,52.7737,28068077.0],["2021-11-04",52.7737,53.9781,52.0757,53.4238,22791770.0],["2021-11-05",53.4238,53.7522,51.713,51.7335,16868133.0],["2021-11-08",51.7335,52.4042,50.6387,52.2468,12299439.0],["2021-11-09",52.2468,54.0602,51.7541,53.3074,25005463.0],["2021-11-10",53.3074,54.3339,52.0073,52.6779,21998627.0],["2021-11-11",52.6779,53.239,51.5146,52.9995,17843732.0],["2021-11-12",52.9995,54.6624,52.8353,54.3818,30791748.0],["2021-11-15",54.3818,54.8813,52.0073,52.1989,30927646.0],["2021-11-16",52.1989,52.979,49.359,49.7217,37390530.0],["2021-11-17",49.7217,50.9055,48.7157,50.2144,25033397.0],["2021-11-18",50.2144,51.6309,49.1332,50.8097,23665271.0],["2021-11-19",50.8097,50.9671,50.1049,50.2691,16996679.0],["2021-11-22",50.2691,50.4744,49.27,50.0707,25108127.0],["2021-11-23",50.0707,50.0912,48.5857,49.1742,21474409.0],["2021-11-24",49.1742,49.6122,47.9014,48.182,20425298.0],["2021-11-25",48.182,48.5789,47.4566,47.6824,16536503.0],["2021-11-26",47.6824,48.4968,47.3198,47.8741,15783329.0],["2021-11-29",47.8741,49.578,46.7586,49.4753,29753988.0],["2021-11-30",49.4753,50.9603,49.3385,49.9407,25298043.0],["2021-12-01",49.9407,50.4265,49.4069,49.8517,14743482.0],["2021-12-02",49.8517,50.2075,49.448,49.4822,11996509.0],["2021-12-03",49.4822,51.7609,49.482173919677734,51.2545,29243209.0],["2021-12-06",51.2545,51.5898,50.406,50.9808,18953379.0],["2021-12-07",50.9808,51.4598,48.3257,48.9621,22894471.0],["2021-12-08",48.9621,49.8175,48.9484,49.6464,14019231.0],["2021-12-09",49.6464,49.6669,48.5857,48.8868,17346179.0],["2021-12-10",48.8868,49.1948,48.3804,48.6268,16388542.0],["2021-12-13",48.6268,48.791,47.8261,48.4968,15686272.0],["2021-12-14",48.4968,49.4616,48.1067,48.6884,19486962.0],["2021-12-15",48.6884,48.921,47.9288,47.9699,13245866.0],["2021-12-16",47.9699,48.75,47.96985626220703,48.6473,12031276.0],["2021-12-17",48.6473,48.7568,47.1145,47.1487,17664264.0],["2021-12-20",47.1487,47.14868927001953,45.1368,45.4311,21706615.0],["2021-12-21",45.4311,46.5876,45.1847,46.4644,12428220.0],["2021-12-22",46.4644,46.8955,46.1907,46.307,8936701.0],["2021-12-23",46.307,46.875,45.7116,46.1154,10607886.0],["2021-12-24",46.1154,46.4233,45.3011,45.7117,10071488.0],["2021-12-27",45.7117,46.0401,45.0273,45.1779,8922212.0],["2021-12-28",45.1779,45.828,44.562,45.828,10596607.0],["2021-12-29",45.828,46.4712,45.6501,46.1291,16176384.0],["2021-12-30",46.1291,47.5456,45.8622,46.9297,20939492.0],["2021-12-31",46.9297,47.3403,46.1907,46.5602,16927439.0],["2022-01-04",46.5602,47.2171,45.9306,46.0949,16002364.0],["2022-01-05",46.0949,46.4096,43.3234,43.7477,22722970.0],["2022-01-06",43.7477,43.7614,42.297,43.0771,20388811.0],["2022-01-07",43.0771,43.9598,42.2901,42.5022,15016094.0],["2022-01-10",42.5022,43.3166,42.3585,43.2345,12551358.0],["2022-01-11",43.2345,43.4055,42.0848,42.3312,12953782.0],["2022-01-12",42.3312,43.296,42.3311767578125,43.2481,12367107.0],["2022-01-13",43.2481,43.3645,42.3585,42.3996,9229855.0],["2022-01-14",42.3996,42.5296,41.0173,41.0584,19185546.0],["2022-01-17",41.0584,42.1943,40.8531,42.1054,14583756.0],["2022-01-18",42.1054,42.5844,41.7153,42.297,10404184.0],["2022-01-19",42.297,42.297,39.6898,40.3398,21011548.0],["2022-01-20",40.3398,40.5109,38.3964,38.8481,34509722.0],["2022-01-21",38.8481,38.848052978515625,34.9612,36.323,61074290.0],["2022-01-24",36.323,37.4179,35.7208,36.8157,25134436.0],["2022-01-25",36.8157,37.8148,36.3709,36.3846,21583777.0],["2022-01-26",36.3846,36.932,35.3102,36.1177,17595121.0],["2022-01-27",36.1177,36.4667,34.9749,35.0707,13183730.0],["2022-01-28",35.0707,35.9261,34.8312,35.3102,13637369.0],["2022-02-07",35.3102,36.1998,35.2623,35.4128,10882081.0],["2022-02-08",35.4128,35.6524,34.4411,35.6524,12614382.0],["2022-02-09",35.6524,36.4735,35.2554,36.2887,18222353.0],["2022-02-10",36.2887,36.9525,35.9671,36.3366,16524778.0],["2022-02-11",36.3366,36.5146,35.3376,35.5086,12009768.0],["2022-02-14",35.5086,36.9525,35.508636474609375,36.3709,20148039.0],["2022-02-15",36.3709,37.3973,36.234,37.0962,22647280.0],["2022-02-16",37.0962,37.09623718261719,35.7892,36.0356,23678977.0],["2022-02-17",36.0356,37.281,35.7755,36.9252,22614957.0],["2022-02-18",36.9252,36.92515563964844,35.8576,36.2272,18217822.0],["2022-02-21",36.2272,36.8157,35.9398,36.1861,14968942.0],["2022-02-22",36.1861,36.9183,35.2075,35.7687,20976219.0],["2022-02-23",35.7687,37.2263,35.4128,37.1852,34692302.0],["2022-02-24",37.1852,39.5871,36.5693,38.6975,61678965.0],["2022-02-25",38.6975,38.697509765625,36.8157,38.1158,34582909.0],["2022-02-28",38.1158,38.9712,38.0064,38.3485,28050269.0],["2022-03-01",38.3485,40.2919,38.2938,39.7103,39422958.0],["2022-03-02",39.7103,39.9361,38.8686,39.0876,24878296.0],["2022-03-03",39.0876,39.1697,37.7532,37.7942,22084823.0],["2022-03-04",37.7942,38.0406,36.8567,37.1783,18155081.0],["2022-03-07",37.1783,37.7189,36.6241,36.6583,17730274.0],["2022-03-08",36.6583,36.8157,34.8517,34.9338,20312999.0],["2022-03-09",34.9338,35.3512,32.4703,35.1665,30792536.0],["2022-03-10",35.1665,37.1578,35.16648483276367,36.5283,26247303.0],["2022-03-11",36.5283,37.6095,35.6934,37.5684,21631947.0],["2022-03-14",37.5684,38.9986,36.8225,38.5538,33253161.0],["2022-03-15",38.5538,39.3476,37.6368,37.6437,31659486.0],["2022-03-16",37.6437,39.1081,37.021,38.8344,27527360.0],["2022-03-17",38.8344,39.5324,38.2732,38.458,29355835.0],["2022-03-18",38.458,38.45800018310547,37.1647,37.7532,16910875.0],["2022-03-21",37.7532,38.8686,37.6574,38.3211,13859890.0],["2022-03-22",38.3211,38.8686,37.6916,38.2185,14523297.0],["2022-03-23",38.2185,40.9078,37.8969,40.203,36379252.0],["2022-03-24",40.203,41.2637,39.5529,40.4493,25901720.0],["2022-03-25",40.4493,42.7965,40.203,40.9215,26703401.0],["2022-03-28",40.9215,41.3047,40.0866,40.2783,12115937.0],["2022-03-29",40.2783,42.0164,39.5187,39.594,28468454.0],["2022-03-30",39.594,39.8061,38.4922,39.245,25407685.0],["2022-03-31",39.245,39.24495315551758,38.0816,38.5196,15018292.0],["2022-04-01",38.5196,38.8207,38.0885,38.6564,12237229.0],["2022-04-06",38.6564,38.65644454956055,36.0766,36.5077,23738303.0],["2022-04-07",36.5077,38.1022,36.2682,37.062,19683976.0],["2022-04-08",37.062,37.3631,36.1656,36.5283,13035477.0],["2022-04-11",36.5283,36.52825927734375,34.8928,35.1117,17666483.0],["2022-04-12",35.1117,35.1733,33.88,35.0091,16817775.0],["2022-04-13",35.0091,35.0296,34.2906,34.5369,9417667.0],["2022-04-14",34.5369,35.6729,34.2221,35.4402,12876213.0],["2022-04-15",35.4402,36.2545,34.6738,35.8029,15732094.0],["2022-04-18",35.8029,36.8978,35.3649,36.6925,18064463.0],["2022-04-19",36.6925,37.0689,36.3503,36.9525,11552791.0],["2022-04-20",36.9525,37.0825,36.1382,36.8088,12670590.0],["2022-04-21",36.8088,37.3426,35.3855,35.4402,11312425.0],["2022-04-22",35.4402,35.5155,34.6259,34.6943,9851039.0],["2022-04-25",34.6943,34.69432067871094,32.1419,32.1624,15993696.0],["2022-04-26",32.1624,32.7372,29.4252,29.781,19298336.0],["2022-04-27",29.781,32.4429,29.1925,32.1487,24008084.0],["2022-04-28",32.1487,33.5994,31.6697,32.4156,15008821.0],["2022-04-29",32.4156,34.3316,32.3677,34.1469,16679948.0],["2022-05-05",34.1469,37.0825,34.14687728881836,35.9945,28466048.0],["2022-05-06",35.9945,37.021,34.968,36.1314,19741229.0],["2022-05-09",36.1314,37.7668,36.1313591003418,37.7053,24036107.0],["2022-05-10",37.7053,38.4512,36.8157,38.0337,23785246.0],["2022-05-11",38.0337,38.6633,37.0278,37.3768,27017447.0],["2022-05-12",37.3768,38.2732,37.0073,38.1227,17633873.0],["2022-05-13",38.1227,38.2801,37.5068,37.7053,9484480.0],["2022-05-16",37.7053,38.5401,37.2057,37.2673,10083960.0],["2022-05-17",37.2673,37.9448,36.8978,37.6231,9537896.0],["2022-05-18",37.6231,38.0337,37.1783,37.4315,9950469.0],["2022-05-19",37.4315,37.7053,36.6309,37.4658,15695552.0],["2022-05-20",37.4658,38.239,37.3289,37.8627,12076919.0],["2022-05-23",37.8627,37.9653,36.8088,37.8421,14551486.0],["2022-05-24",37.8421,38.9165,35.885,35.885,28532565.0],["2022-05-25",35.885,36.9867,35.5908,36.5419,15356796.0],["2022-05-26",36.5419,38.1676,36.4937,37.3203,21862626.0],["2022-05-27",37.3203,38.0642,37.1274,37.2721,15889367.0],["2022-05-30",37.2721,38.0229,37.1274,37.9265,12018448.0],["2022-05-31",37.9265,38.6428,37.6785,38.4844,15769854.0],["2022-06-01",38.4844,40.0343,38.0987,39.2628,23195867.0],["2022-06-02",39.2628,39.807,38.6911,39.4212,13473380.0],["2022-06-06",39.4212,39.9998,38.7393,39.8965,16243413.0],["2022-06-07",39.8965,40.8195,39.6761,40.3373,18441852.0],["2022-06-08",40.3373,40.33734893798828,38.4224,39.2283,24803123.0],["2022-06-09",39.2283,39.4281,38.264,38.512,15828685.0],["2022-06-10",38.512,40.296,38.51197052001953,40.2409,24152125.0],["2022-06-13",40.2409,41.0193,39.3248,40.7506,25139254.0],["2022-06-14",40.7506,40.75063705444336,38.8151,39.5521,17829589.0],["2022-06-15",39.5521,40.234,39.3868,39.5521,14623603.0],["2022-06-16",39.5521,40.1651,38.9873,39.2766,11465487.0],["2022-06-17",39.2766,39.4625,38.4844,39.2146,15979325.0],["2022-06-20",39.2146,40.296,39.0079,39.7312,15611219.0],["2022-06-21",39.7312,39.9516,38.6153,38.8633,12898856.0],["2022-06-22",38.8633,39.1801,38.1056,38.14,10752243.0],["2022-06-23",38.14,40.7093,37.9058,40.6267,32643206.0],["2022-06-24",40.6267,42.0043,40.62665557861328,40.9711,30549743.0],["2022-06-27",40.9711,41.3293,40.3511,40.6404,19792416.0],["2022-06-28",40.6404,42.1696,40.64043045043945,41.8459,32190029.0],["2022-06-29",41.8459,42.1558,40.8884,40.9022,16854223.0],["2022-06-30",40.9022,42.087,40.5302,41.6392,18901390.0],["2022-07-01",41.6392,43.2579,41.6392,42.4865,23524181.0],["2022-07-04",42.4865,44.0708,42.0181,43.6781,26653774.0],["2022-07-05",43.6781,43.67812728881836,41.7976,42.7069,23406836.0],["2022-07-06",42.7069,42.9135,41.5772,42.3487,18779520.0],["2022-07-07",42.3487,43.1615,42.1214,42.5485,18221210.0],["2022-07-08",42.5485,43.0306,41.6806,42.266,13615334.0],["2022-07-11",42.266,42.266048431396484,40.9848,41.591,14600510.0],["2022-07-12",41.591,42.9411,41.2604,41.2741,16645052.0],["2022-07-13",41.2741,41.274147033691406,40.0756,40.296,16360197.0],["2022-07-14",40.296,41.4739,40.296016693115234,40.9917,12950511.0],["2022-07-15",40.9917,41.5014,40.1996,40.2753,12927201.0],["2022-07-18",40.2753,40.3993,38.8702,39.6003,20291887.0],["2022-07-19",39.6003,40.0067,39.1319,39.8276,14562328.0],["2022-07-20",39.8276,41.2535,39.82761764526367,41.2397,26159757.0],["2022-07-21",41.2397,41.23970413208008,39.6347,39.6485,24166154.0],["2022-07-22",39.6485,40.1307,38.9666,39.5452,12656235.0],["2022-07-25",39.5452,40.7093,39.545204162597656,39.745,14041650.0],["2022-07-26",39.745,40.7575,39.4557,40.5578,18100549.0],["2022-07-27",40.5578,42.7895,40.3649,42.0594,35000578.0],["2022-07-28",42.0594,42.7069,41.5221,42.6036,21475232.0],["2022-07-29",42.6036,42.60356903076172,41.4601,42.1283,17788303.0],["2022-08-01",42.1283,42.7413,41.2259,41.7288,17224589.0],["2022-08-02",41.7288,43.0513,41.3981,42.0456,38575980.0],["2022-08-03",42.0456,44.98,41.1915,44.4289,57287500.0],["2022-08-04",44.4289,44.856,43.0582,43.6712,30506645.0],["2022-08-05",43.6712,44.4978,42.4176,43.3957,25779723.0],["2022-08-08",43.3957,44.7665,43.134,44.4083,22675164.0],["2022-08-09",44.4083,46.6952,43.9674,46.1648,35364816.0],["2022-08-10",46.1648,47.7008,45.9168,46.5643,29809101.0],["2022-08-11",46.5643,47.0396,45.4622,46.7503,17364187.0],["2022-08-12",46.7503,47.322,45.5104,45.5311,18123849.0],["2022-08-15",45.5311,46.0063,45.2211,45.5793,11338420.0],["2022-08-16",45.5793,46.1648,45.2969,45.5724,9269612.0],["2022-08-17",45.5724,45.5999,44.3669,44.8009,13761119.0],["2022-08-18",44.8009,45.2555,43.9812,44.9042,11571375.0],["2022-08-19",44.9042,45.3037,43.747,43.7746,10834866.0],["2022-08-22",43.7746,44.8078,43.0513,44.6218,10240638.0],["2022-08-23",44.6218,44.6356,43.134,43.8848,12905257.0],["2022-08-24",43.8848,43.88477325439453,42.0594,42.2385,12880138.0],["2022-08-25",42.2385,42.6173,41.6943,42.3556,10674770.0],["2022-08-26",42.3556,42.8791,41.4739,41.7839,12134739.0],["2022-08-29",41.7839,42.5622,40.9022,42.452,12809787.0],["2022-08-30",42.452,42.4520263671875,40.9022,41.0744,14330167.0],["2022-08-31",41.0744,41.4188,40.0756,40.4751,12784263.0],["2022-09-01",40.4751,41.0399,39.8827,40.3511,14336861.0],["2022-09-02",40.3511,40.8471,39.6761,40.3925,11101938.0],["2022-09-05",40.3925,40.8471,39.7243,40.0274,7942618.0],["2022-09-06",40.0274,44.0294,40.02737808227539,43.0651,39479301.0],["2022-09-07",43.0651,44.8491,42.6311,44.2981,27290769.0],["2022-09-08",44.2981,45.4553,44.1947,44.9387,21286039.0],["2022-09-09",44.9387,46.1372,44.484,45.2555,20636329.0],["2022-09-13",45.2555,46.9087,45.1109,46.585,23319031.0],["2022-09-14",46.585,46.8949,45.841,46.3714,14618916.0],["2022-09-15",46.3714,46.5436,44.6494,45.1384,14103457.0],["2022-09-16",45.1384,46.3439,44.918,45.2004,19153314.0],["2022-09-19",45.2004,46.275,44.8767,45.1384,11096139.0],["2022-09-20",45.1384,46.0132,44.794,45.1247,10021986.0],["2022-09-21",45.1247,45.5311,43.6024,45.3175,14400164.0],["2022-09-22",45.3175,46.2612,44.7734,45.6757,13308808.0],["2022-09-23",45.6757,48.6996,45.0007,45.7101,32270763.0],["2022-09-26",45.7101,45.903,44.0845,44.2223,17797561.0],["2022-09-27",44.2223,45.5311,44.0776,44.7183,11360507.0],["2022-09-28",44.7183,45.7928,43.3268,43.623,12519813.0],["2022-09-29",43.623,45.2142,43.4439,43.8848,12374740.0],["2022-09-30",43.8848,44.0156,41.9767,41.9836,13327895.0],["2022-10-10",41.9836,42.8791,41.6737,41.9974,10705854.0],["2022-10-11",41.9974,42.4934,41.3292,41.8252,9117381.0],["2022-10-12",41.8252,42.7,40.5784,42.638,10058468.0],["2022-10-13",42.638,43.6437,42.0594,42.5278,10395859.0],["2022-10-14",42.5278,45.3933,42.2523,44.7527,17478253.0],["2022-10-17",44.7527,47.8386,44.3807,47.8179,27580320.0],["2022-10-18",47.8179,48.2175,46.3783,47.7628,18785767.0],["2022-10-19",47.7628,47.8248,46.826,46.9294,9583204.0],["2022-10-20",46.9294,47.3358,46.0477,46.4265,7778723.0],["2022-10-21",46.4265,48.0039,46.0132,46.7021,12197511.0],["2022-10-24",46.7021,50.1668,46.70205307006836,49.5331,33635310.0],["2022-10-25",49.5331,50.2908,48.8581,49.416,15031412.0],["2022-10-26",49.416,50.2701,48.8167,49.6089,11248398.0],["2022-10-27",49.6089,49.6984,48.2106,49.1129,10884071.0],["2022-10-28",49.1129,49.9946,48.2381,48.6927,9777042.0],["2022-10-31",48.6927,50.2839,45.4484,49.912,26412624.0],["2022-11-01",49.912,50.0153,46.8949,47.3702,24522498.0],["2022-11-02",47.3702,47.37021255493164,45.4208,46.585,35148856.0],["2022-11-03",46.585,47.9626,46.0132,47.0947,20520012.0],["2022-11-04",47.0947,47.3909,46.5023,47.2875,13115418.0],["2022-11-07",47.2875,47.5149,45.4622,45.6826,22859181.0],["2022-11-08",45.6826,46.4541,45.4622,46.3301,13895093.0],["2022-11-09",46.3301,47.2669,45.7721,45.8272,15517159.0],["2022-11-10",45.8272,45.827247619628906,44.7734,44.9869,12266025.0],["2022-11-11",44.9869,46.0132,44.7734,45.6757,17241679.0],["2022-11-14",45.6757,46.0821,44.7733,45.2831,12633929.0],["2022-11-15",45.2831,45.6688,44.9111,45.5793,13532216.0],["2022-11-16",45.5793,47.0878,45.57927322387695,46.2199,24088351.0],["2022-11-17",46.2199,46.21987533569336,44.1534,45.3588,18197898.0],["2022-11-18",45.3588,45.4484,44.1947,44.2843,11697662.0],["2022-11-21",44.2843,44.5667,43.809,44.3945,12672212.0],["2022-11-22",44.3945,46.1097,44.2223,45.1798,21852971.0],["2022-11-23",45.1798,45.841,44.5047,45.5724,13762169.0],["2022-11-24",45.5724,45.8066,44.8491,45.0351,9329331.0],["2022-11-25",45.0351,45.1729,44.0845,44.1741,9301650.0],["2022-11-28",44.1741,44.8836,43.3957,44.5529,8502692.0],["2022-11-29",44.5529,46.1992,44.4358,44.5736,17099541.0],["2022-11-30",44.5736,45.1178,42.8171,42.8653,31333089.0],["2022-12-01",42.8653,43.2511,42.2729,43.2028,20228254.0],["2022-12-02",43.2028,43.202842712402344,42.4727,42.6242,13371479.0],["2022-12-05",42.6242,42.948,41.5359,41.9216,26981399.0],["2022-12-06",41.9216,42.2592,40.9573,42.2592,23899870.0],["2022-12-07",42.2592,42.8447,41.901,42.8447,20983618.0],["2022-12-08",42.8447,42.9549,41.7288,41.8252,17035769.0],["2022-12-09",41.8252,42.0732,40.9573,41.0813,19890271.0],["2022-12-12",41.0813,41.6668,40.3649,41.343,15884226.0],["2022-12-13",41.343,41.343021392822266,40.6473,40.7644,9314610.0],["2022-12-14",40.7644,41.4326,40.6404,41.0882,8500014.0],["2022-12-15",41.0882,41.3912,40.9022,41.1364,6785163.0],["2022-12-16",41.1364,41.13637924194336,40.1583,40.3856,9100644.0],["2022-12-19",40.3856,40.5991,39.6416,39.7725,9488082.0],["2022-12-20",39.7725,40.4131,39.745,40.3167,10587663.0],["2022-12-21",40.3167,40.8264,39.9654,40.2065,8454007.0],["2022-12-22",40.2065,40.7782,39.3317,40.2271,9489911.0],["2022-12-23",40.2271,40.227134704589844,38.6428,38.8839,11473565.0],["2022-12-26",38.8839,40.792,38.883934020996094,40.7644,19831464.0],["2022-12-27",40.7644,41.0744,40.3167,40.6267,8762257.0],["2022-12-28",40.6267,40.6335,39.4281,39.6761,11059686.0],["2022-12-29",39.6761,40.9848,39.4694,40.2822,13945755.0],["2022-12-30",40.2822,40.8195,39.9516,40.3856,9179401.0],["2023-01-03",40.3856,41.7425,40.172,41.6254,18964076.0],["2023-01-04",41.6254,41.62544250488281,40.792,41.157,10011698.0],["2023-01-05",41.157,41.529,41.0193,41.4532,10912861.0],["2023-01-06",41.4532,41.467,41.1708,41.3499,8871095.0],["2023-01-09",41.3499,41.6117,40.0618,40.2822,17011085.0],["2023-01-10",40.2822,40.5647,39.5245,39.7312,16522468.0],["2023-01-11",39.7312,40.296,39.4488,39.7105,10035897.0],["2023-01-12",39.7105,40.5715,39.5108,39.6279,12489730.0],["2023-01-13",39.6279,39.869,39.4143,39.7656,8010221.0],["2023-01-16",39.7656,40.4131,39.6416,40.2271,14712626.0],["2023-01-17",40.2271,40.7093,39.9378,40.5371,12600721.0],["2023-01-18",40.5371,40.7024,40.3718,40.5371,6896204.0],["2023-01-19",40.5371,41.0882,40.1583,41.0124,10060810.0],["2023-01-20",41.0124,41.3017,40.8333,41.0331,8742455.0],["2023-01-30",41.0331,42.638,41.033058166503906,42.1834,30214158.0],["2023-01-31",42.1834,42.2316,41.8114,42.0594,12449649.0],["2023-02-01",42.0594,42.22471237182617,41.5703,42.2247,13976368.0],["2023-02-02",42.2247,42.5553,41.2053,41.3224,23405144.0],["2023-02-03",41.3224,41.7012,40.7851,41.653,16126182.0],["2023-02-06",41.653,41.9767,41.1708,41.2673,10573621.0],["2023-02-07",41.2673,41.5634,40.6404,40.9022,12838586.0],["2023-02-08",40.9022,40.9504,40.2891,40.2891,11159698.0],["2023-02-09",40.2891,40.8333,40.1445,40.73,11194701.0],["2023-02-10",40.73,40.729976654052734,39.9516,40.1307,15339275.0],["2023-02-13",40.1307,40.544,39.9998,40.2271,15276700.0],["2023-02-14",40.2271,40.227134704589844,39.6761,39.9654,14679942.0],["2023-02-15",39.9654,40.296,39.7312,40.2547,11538318.0],["2023-02-16",40.2547,40.3856,39.2835,39.6348,17567475.0],["2023-02-17",39.6348,39.6967,38.9184,39.1181,15906199.0],["2023-02-20",39.1181,39.4419,38.9253,39.3592,9143705.0],["2023-02-21",39.3592,40.0687,39.35921859741211,39.9034,13069417.0],["2023-02-22",39.9034,40.0687,39.6072,39.7656,8248987.0],["2023-02-23",39.7656,39.8483,39.2628,39.4006,8787532.0],["2023-02-24",39.4006,40.7989,39.400550842285156,40.2547,30446155.0],["2023-02-27",40.2547,40.4889,39.5934,39.807,17147362.0],["2023-02-28",39.807,39.9516,39.5245,39.8276,8490668.0],["2023-03-01",39.8276,39.9378,39.7036,39.9103,9447922.0],["2023-03-02",39.9103,40.2271,39.5659,39.7518,11898955.0],["2023-03-03",39.7518,40.668,39.5796,40.6611,31752887.0],["2023-03-06",40.6611,41.4395,40.2134,40.8195,33369152.0],["2023-03-07",40.8195,40.819522857666016,40.0274,40.1238,17639890.0],["2023-03-08",40.1238,40.5715,39.7381,40.4889,13045303.0],["2023-03-09",40.4889,40.4889,39.1181,39.2628,27088436.0],["2023-03-10",39.2628,39.3799,38.9873,39.0286,10449677.0],["2023-03-13",39.0286,39.249,38.7462,39.1663,8006727.0],["2023-03-14",39.1663,39.16634750366211,37.6096,38.2778,15156723.0],["2023-03-15",38.2778,38.4844,37.8094,37.9265,11591812.0],["2023-03-16",37.9265,37.92647171020508,36.6177,36.8519,14707299.0],["2023-03-17",36.8519,37.2721,36.5971,36.969,8967586.0],["2023-03-20",36.969,37.5339,36.8864,37.1481,8304944.0],["2023-03-21",37.1481,39.1939,37.148109436035156,38.2709,21119229.0],["2023-03-22",38.2709,38.2708854675293,37.5407,37.7818,12070744.0],["2023-03-23",37.7818,38.0229,37.3754,38.016,10275868.0],["2023-03-24",38.016,38.01602554321289,37.6992,37.7612,7489804.0],["2023-03-27",37.7612,37.8163,37.1137,37.217,9252649.0],["2023-03-28",37.217,37.5132,36.7486,36.8795,8642482.0],["2023-03-29",36.8795,36.9139,36.5144,36.7968,7810665.0],["2023-03-30",36.7968,36.9828,36.5833,36.9759,7090234.0],["2023-03-31",36.9759,37.1963,36.8381,37.0861,7076553.0],["2023-04-03",37.0861,37.6096,36.9828,37.4512,10655719.0],["2023-04-04",37.4512,37.5752,36.783,37.1137,10649619.0],["2023-04-06",37.1137,37.3823,36.7761,37.3341,10137478.0],["2023-04-07",37.3341,37.6096,37.3134,37.4581,8449036.0],["2023-04-10",37.4581,38.3122,37.458072662353516,37.7543,12960362.0],["2023-04-11",37.7543,37.9609,37.5476,37.7129,5918840.0],["2023-04-12",37.7129,37.8851,37.5407,37.7336,5692234.0],["2023-04-13",37.7336,38.0367,37.1963,37.8783,9047333.0],["2023-04-14",37.8783,37.954,37.4719,37.7818,6201631.0],["2023-04-17",37.7818,38.2984,37.4719,38.2778,11118734.0],["2023-04-18",38.2778,39.5108,38.1125,38.9528,22557568.0],["2023-04-19",38.9528,39.0837,38.4706,38.7186,11307069.0],["2023-04-20",38.7186,38.7186164855957,38.1607,38.45,8379984.0],["2023-04-21",38.45,39.6072,38.264,38.9941,20618049.0],["2023-04-24",38.9941,39.6072,38.0574,39.2283,14418370.0],["2023-04-25",39.2283,39.8758,39.0493,39.187,16804443.0],["2023-04-26",39.187,39.5452,38.6497,39.435,14741409.0],["2023-04-27",39.435,39.745,39.063,39.5728,11825424.0],["2023-04-28",39.5728,39.7518,39.3523,39.6141,11448112.0],["2023-05-04",39.6141,39.8483,38.9873,38.9941,11779787.0],["2023-05-05",38.9941,39.2283,38.3329,38.5809,10648477.0],["2023-05-08",38.5809,40.4544,38.5602,40.3787,29845538.0],["2023-05-09",40.3787,42.4451,40.37867736816406,40.7506,43635739.0],["2023-05-10",40.7506,40.75063705444336,39.0286,39.4832,23744478.0],["2023-05-11",39.4832,39.8552,39.1319,39.6003,9378675.0],["2023-05-12",39.6003,39.60030746459961,38.815,39.3661,11770201.0],["2023-05-15",39.3661,41.2948,39.1388,41.1846,28326382.0],["2023-05-16",41.1846,41.4877,40.6404,41.1846,16123233.0],["2023-05-17",41.1846,42.4658,40.73,41.8252,25641725.0],["2023-05-18",41.8252,41.8252,41.157,41.219,11892512.0],["2023-05-19",41.219,41.7908,40.8057,41.0606,12148266.0],["2023-05-22",41.0606,41.4946,40.5027,40.9366,9715776.0],["2023-05-23",40.9366,41.0193,39.9516,39.9929,12353978.0],["2023-05-24",39.9929,40.6129,39.4694,39.9516,10488154.0],["2023-05-25",39.9516,41.1157,39.7174,40.5784,15603484.0],["2023-05-26",40.5784,40.7162,40.1927,40.5991,6595243.0],["2023-05-29",40.5991,41.3293,40.1583,40.5853,10960737.0],["2023-05-30",40.5853,40.8677,39.5934,40.0411,12135634.0],["2023-05-31",40.0411,40.7782,39.8758,40.5922,10970057.0],["2023-06-01",40.5922,40.9848,40.1583,40.8126,10946912.0],["2023-06-02",40.8126,40.8333,40.2134,40.2753,9231044.0],["2023-06-05",40.2753,40.3856,39.3799,39.4625,12017723.0],["2023-06-06",39.4625,39.7381,38.574,38.7255,10592737.0],["2023-06-07",38.7255,38.8564,37.7129,38.1607,12972363.0],["2023-06-08",38.1607,38.6635,37.9885,38.4362,7581910.0],["2023-06-09",38.4362,38.512,37.7267,38.2089,9633015.0],["2023-06-12",38.2089,38.8288,37.9678,38.2984,10864635.0],["2023-06-13",38.2984,38.4913,38.0229,38.1813,6318267.0],["2023-06-14",38.1813,38.3053,38.0022,38.078,5136947.0],["2023-06-15",38.078,39.6003,37.892,39.3592,14782391.0],["2023-06-16",39.3592,39.8207,39.1457,39.4832,8165012.0],["2023-06-19",39.4832,40.2891,39.4694,39.9516,13205207.0],["2023-06-20",39.9516,41.3292,39.745,41.1226,22774540.0],["2023-06-21",41.1226,41.2879,40.6818,40.8126,15216534.0],["2023-06-26",40.8126,41.2741,40.5371,40.7644,13249663.0],["2023-06-27",40.7644,42.2039,40.7644157409668,41.2303,15051885.0],["2023-06-28",41.2303,42.7199,41.1817,42.272,24973586.0],["2023-06-29",42.272,44.2581,42.0579,43.5377,34972838.0],["2023-06-30",43.5377,44.4626,43.3235,43.8103,28092652.0],["2023-07-03",43.8103,45.5627,43.81027603149414,45.1733,34414815.0],["2023-07-04",45.1733,45.2122,44.2192,44.5307,19094524.0],["2023-07-05",44.5307,44.9299,43.9271,44.1997,12040127.0],["2023-07-06",44.1997,44.3749,43.0898,43.3916,15538565.0],["2023-07-07",43.3916,43.9076,43.1093,43.4987,8995153.0],["2023-07-10",43.4987,44.5697,43.2651,44.1413,15992564.0],["2023-07-11",44.1413,44.9688,43.966,44.2386,12091580.0],["2023-07-12",44.2386,44.6183,43.6837,44.1121,9223512.0],["2023-07-13",44.1121,44.5112,43.5279,43.7129,7938427.0],["2023-07-14",43.7129,43.9174,43.3722,43.5669,7636893.0],["2023-07-17",43.5669,43.966,43.0898,43.5961,6091982.0],["2023-07-18",43.5961,44.4723,43.2456,43.82,10652811.0],["2023-07-19",43.82,44.0537,43.489,43.6934,6544392.0],["2023-07-20",43.6934,43.8979,43.1288,43.2164,6430459.0],["2023-07-21",43.2164,43.2748,42.5446,42.5738,7635111.0],["2023-07-24",42.5738,43.7616,42.5349,43.4403,8953601.0],["2023-07-25",43.4403,43.7032,42.4765,42.973,13918753.0],["2023-07-26",42.973,43.343,42.7491,43.158,7160561.0],["2023-07-27",43.158,43.6058,42.788,42.8367,10837440.0],["2023-07-28",42.8367,42.9438,42.311,42.827,8650912.0],["2023-07-31",42.827,43.0217,41.2401,41.7269,32962149.0],["2023-08-01",41.7269,42.4181,41.5419,41.8826,14063039.0],["2023-08-02",41.8826,42.0189,41.2985,41.6976,7018831.0],["2023-08-03",41.6976,41.795,41.4543,41.5906,6050644.0],["2023-08-04",41.5906,41.8437,41.3764,41.6392,7563387.0],["2023-08-07",41.6392,41.9605,41.4056,41.9118,8271685.0],["2023-08-08",41.9118,41.9313,40.9967,41.5906,11133700.0],["2023-08-09",41.5906,41.590553283691406,40.1886,41.3277,15701584.0],["2023-08-10",41.3277,42.4473,41.2206,41.8145,10143482.0],["2023-08-11",41.8145,41.8632,41.2303,41.2595,7358492.0],["2023-08-14",41.2595,42.6128,40.8896,42.3499,13144592.0],["2023-08-15",42.3499,42.5349,41.9021,42.2039,6006997.0],["2023-08-16",42.2039,42.5057,41.3666,41.4153,8389490.0],["2023-08-17",41.4153,43.9271,40.9869,43.6837,26999089.0],["2023-08-18",43.6837,44.2776,43.0314,43.7227,19691700.0],["2023-08-21",43.7227,43.7519,42.5057,42.5252,12098373.0],["2023-08-22",42.5252,44.5891,42.52517318725586,43.4111,19668121.0],["2023-08-23",43.4111,43.4598,42.0189,42.2428,11186053.0],["2023-08-24",42.2428,42.8951,41.7755,42.311,9640706.0],["2023-08-25",42.311,42.6809,41.4932,41.5906,10133882.0],["2023-08-28",41.5906,43.8103,41.3277,42.4668,16847425.0],["2023-08-29",42.4668,43.6837,42.1552,42.8172,13970634.0],["2023-08-30",42.8172,43.6156,42.6907,43.3138,10534012.0],["2023-08-31",43.3138,43.9855,43.0217,43.3722,10219793.0],["2023-09-01",43.3722,43.3722,42.5544,43.343,9767068.0],["2023-09-04",43.343,43.3722,42.5933,42.8172,12912884.0],["2023-09-05",42.8172,43.1483,42.3013,42.5057,10882556.0],["2023-09-06",42.5057,44.4626,42.1357,44.2971,28766086.0],["2023-09-07",44.2971,44.5112,43.6448,43.7908,15382760.0],["2023-09-08",43.7908,44.7838,43.5182,44.005,19648771.0],["2023-09-11",44.005,44.00498580932617,41.9605,42.8562,26536058.0],["2023-09-12",42.8562,42.85618591308594,42.311,42.6031,12996668.0],["2023-09-13",42.6031,42.60305404663086,41.649,41.9508,11176863.0],["2023-09-14",41.9508,42.2526,41.6684,42.1357,8049435.0],["2023-09-15",42.1357,42.3402,41.8047,42.2428,8309676.0],["2023-09-18",42.2428,42.3012,41.8826,42.0092,6584577.0],["2023-09-19",42.0092,42.165,41.5224,41.5808,6823308.0],["2023-09-20",41.5808,41.6782,41.3374,41.5029,4384885.0],["2023-09-21",41.5029,42.3499,41.502933502197266,42.1163,10085325.0],["2023-09-22",42.1163,43.3819,41.9216,42.8951,10362851.0],["2023-09-25",42.8951,43.0704,42.2234,42.3597,7572035.0],["2023-09-26",42.3597,42.5349,40.5002,40.8701,20176583.0],["2023-09-27",40.8701,41.318,40.6949,40.8506,9955252.0],["2023-09-28",40.8506,42.0287,40.85064697265625,41.7171,12550911.0],["2023-10-09",41.7171,42.496,41.6003,42.0579,8309278.0],["2023-10-10",42.0579,42.5154,41.8632,42.2818,7220290.0],["2023-10-11",42.2818,42.28178405761719,40.5975,40.8409,16280175.0],["2023-10-12",40.8409,41.0454,40.5002,40.9967,8737748.0],["2023-10-13",40.9967,40.996681213378906,39.9939,40.4028,9427175.0],["2023-10-16",40.4028,40.7241,40.0328,40.101,6639260.0],["2023-10-17",40.101,40.2373,39.4195,39.8674,6901461.0],["2023-10-18",39.8674,39.86735153198242,38.923,38.9327,8310110.0],["2023-10-19",38.9327,39.6142,38.6504,39.1469,7863306.0],["2023-10-20",39.1469,39.6045,38.8646,39.2345,6697698.0],["2023-10-23",39.2345,40.8701,39.0593,40.247,15424048.0],["2023-10-24",40.247,40.4028,39.4779,40.2568,10153488.0],["2023-10-25",40.2568,41.8145,40.256771087646484,41.2303,12493258.0],["2023-10-26",41.2303,41.5516,40.8701,41.3666,8770682.0],["2023-10-27",41.3666,41.7658,40.7825,40.9577,11263627.0],["2023-10-30",40.9577,41.6684,40.6073,41.1525,10698412.0],["2023-10-31",41.1525,41.2985,40.7825,41.0648,5319492.0],["2023-11-01",41.0648,41.2401,40.802,41.0746,4626486.0],["2023-11-02",41.0746,41.1817,39.7018,39.8381,11738155.0],["2023-11-03",39.8381,40.3541,39.6824,40.1886,8231582.0],["2023-11-06",40.1886,40.5878,39.916,40.4612,9049897.0],["2023-11-07",40.4612,40.8506,40.1594,40.432,6947277.0],["2023-11-08",40.432,40.5878,40.1205,40.4028,6460931.0],["2023-11-09",40.4028,40.4904,39.9452,39.9939,6335087.0],["2023-11-10",39.9939,40.6754,39.8381,40.5781,6977417.0],["2023-11-13",40.5781,42.4473,40.3055,42.311,21018766.0],["2023-11-14",42.311,42.9341,41.8339,42.2039,13137436.0],["2023-11-15",42.2039,42.4473,41.5613,41.9702,8936239.0],["2023-11-16",41.9702,42.2234,41.6295,41.7269,6512174.0],["2023-11-17",41.7269,41.9605,41.3082,41.8047,6338414.0],["2023-11-20",41.8047,42.8172,41.5711,42.5154,9185576.0],["2023-11-21",42.5154,42.7101,42.0871,42.3402,7016686.0],["2023-11-22",42.3402,42.34019088745117,41.8339,42.0579,5618593.0],["2023-11-23",42.0579,42.2623,41.8631,42.0092,4005177.0],["2023-11-24",42.0092,42.00918197631836,41.0843,41.2401,5398767.0],["2023-11-27",41.2401,41.5224,41.0648,41.425,5563625.0],["2023-11-28",41.425,41.5906,41.0648,41.4056,4877363.0],["2023-11-29",41.4056,41.8145,41.1817,41.3374,5251766.0],["2023-11-30",41.3374,41.5127,40.7728,40.9383,5606310.0],["2023-12-01",40.9383,41.4737,40.7533,41.3472,5200187.0],["2023-12-04",41.3472,42.0481,41.3277,41.7366,7824037.0],["2023-12-05",41.7366,41.9605,40.8993,41.1427,6487586.0],["2023-12-06",41.1427,41.4543,41.0064,41.1817,5297316.0],["2023-12-07",41.1817,41.3277,40.5585823059082,40.5586,5558278.0],["2023-12-08",40.5586,40.7533,39.5266,39.7213,12887354.0],["2023-12-11",39.7213,40.763,39.439,40.6949,8602509.0],["2023-12-12",40.6949,41.279,40.5196,40.8993,5855334.0],["2023-12-13",40.8993,41.8632,40.8117,41.1135,8322167.0],["2023-12-14",41.1135,41.4348,40.7436,40.9285,5260434.0],["2023-12-15",40.9285,41.3764,40.1789,40.3152,5633765.0],["2023-12-18",40.3152,40.4028,39.77,39.9258,4834708.0],["2023-12-19",39.9258,40.0426,39.5266,39.6434,4757622.0],["2023-12-20",39.6434,39.7603,38.7283,38.7575,7696562.0],["2023-12-21",38.7575,38.9522,38.2318,38.6309,7205306.0],["2023-12-22",38.6309,40.8604,38.63092803955078,40.5975,20391586.0],["2023-12-25",40.5975,43.0704,40.5586,42.272,21021851.0],["2023-12-26",42.272,42.788,41.3277,41.9216,13523954.0],["2023-12-27",41.9216,41.921566009521484,40.1107,41.0356,11093500.0],["2023-12-28",41.0356,41.2303,40.5002,40.9967,11784590.0],["2023-12-29",40.9967,41.3569,40.7728,41.0648,9019642.0],["2024-01-02",41.0648,41.8924,40.8506,41.2206,12677063.0],["2024-01-03",41.2206,41.3569,40.4807,40.8896,7168878.0],["2024-01-04",40.8896,41.0843,39.6824,40.1886,9616984.0],["2024-01-05",40.1886,40.18862533569336,38.5044,38.9425,17061943.0],["2024-01-08",38.9425,38.942466735839844,37.2874,37.56,13614263.0],["2024-01-09",37.56,37.8423,37.1219,37.6087,8743476.0],["2024-01-10",37.6087,37.8521,36.9272,37.2679,8043705.0],["2024-01-11",37.2679,37.9884,37.1219,37.9884,9800058.0],["2024-01-12",37.9884,38.2123,37.6574,37.93,7459652.0],["2024-01-15",37.93,37.92995834350586,35.3403,36.1386,20655519.0],["2024-01-16",36.1386,36.1483,35.2916,36.1094,13596690.0],["2024-01-17",36.1094,36.109405517578125,34.9509,34.9801,10833538.0],["2024-01-18",34.9801,36.3625,34.2304,36.2457,14761719.0],["2024-01-19",36.2457,36.24570083618164,35.5447,35.7102,9063020.0],["2024-01-22",35.7102,36.2749,34.9119,35.2916,13721995.0],["2024-01-23",35.2916,35.7784,34.7756,35.1456,8576797.0],["2024-01-24",35.1456,35.4182,34.2304,35.3306,11429505.0],["2024-01-25",35.3306,36.5378,35.0774,36.4404,14804930.0],["2024-01-26",36.4404,36.44041442871094,35.8757,36.1678,8779203.0],["2024-01-29",36.1678,36.236,35.4376,35.4863,8501292.0],["2024-01-30",35.4863,36.3138,35.1553,35.5934,11606975.0],["2024-01-31",35.5934,35.593414306640625,34.4836,34.503,11079631.0],["2024-02-01",34.503,35.3987,33.987,34.7659,10176554.0],["2024-02-02",34.7659,35.0969,32.6922,33.4224,12285179.0],["2024-02-05",33.4224,34.1428,32.5072,33.7047,13497879.0],["2024-02-06",33.7047,35.5155,33.3932,35.3111,12243556.0],["2024-02-07",35.3111,36.197,35.0093,36.012,14297226.0],["2024-02-08",36.012,36.5962,35.8076,36.4404,13114260.0],["2024-02-19",36.4404,36.9369,36.0802,36.3333,10500316.0],["2024-02-20",36.3333,36.4209,35.7394,36.2652,8450876.0],["2024-02-21",36.2652,36.859,35.8757,36.5475,10703373.0],["2024-02-22",36.5475,36.7325,36.0218,36.7325,8683474.0],["2024-02-23",36.7325,37.745,36.4404,37.375,13306488.0],["2024-02-26",37.375,37.5503,37.0051,37.0732,10304691.0],["2024-02-27",37.0732,37.229000091552734,36.5475,37.229,13802622.0],["2024-02-28",37.229,37.7353,36.703277587890625,36.7033,14676854.0],["2024-02-29",36.7033,37.258201599121094,36.382,37.2582,11028444.0],["2024-03-01",37.2582,37.8423,37.0927,37.7255,11996596.0],["2024-03-04",37.7255,37.72551345825195,36.898,37.3945,11167441.0],["2024-03-05",37.3945,38.4362,37.1706,37.9981,16374097.0],["2024-03-06",37.9981,37.99810791015625,37.2777,37.8034,9082249.0],["2024-03-07",37.8034,38.0371,36.859,36.9953,9415515.0],["2024-03-08",36.9953,37.3653,36.5086,36.8785,9684847.0],["2024-03-11",36.8785,37.6574,36.713,37.5892,12541709.0],["2024-03-12",37.5892,38.1636,37.58921813964844,37.8229,12063167.0],["2024-03-13",37.8229,38.3486,37.375,37.7547,10431112.0],["2024-03-14",37.7547,37.75471878051758,36.5475,36.6351,13907134.0],["2024-03-15",36.6351,37.229,36.4794,36.859,9266960.0],["2024-03-18",36.859,37.1414,36.8006,37.1122,10721616.0],["2024-03-19",37.1122,37.4237,36.7714,36.9564,10662427.0],["2024-03-20",36.9564,37.56,36.8104,37.1998,9614013.0],["2024-03-21",37.1998,37.3556,36.8493,36.9759,8267794.0],["2024-03-22",36.9759,36.97587585449219,36.197,36.4404,9354008.0],["2024-03-25",36.4404,36.44041442871094,35.88548278808594,35.8855,8077329.0],["2024-03-26",35.8855,35.9828,35.204,35.7979,8108379.0],["2024-03-27",35.7979,35.8271,35.1456,35.2137,6179547.0],["2024-03-28",35.2137,35.8076,35.0969,35.5253,9306564.0],["2024-03-29",35.5253,35.525264739990234,34.9411,35.4279,4715377.0],["2024-04-01",35.4279,35.7784,34.9314,35.389,16618312.0],["2024-04-02",35.389,35.38896560668945,34.6101,34.7562,14566752.0],["2024-04-03",34.7562,35.0287,34.3083,34.7756,12847031.0],["2024-04-08",34.7756,35.0287,33.94809341430664,33.9481,12945427.0],["2024-04-09",33.9481,34.318,33.7534,34.2012,7408432.0],["2024-04-10",34.2012,34.20122146606445,33.3737,33.5976,10639651.0],["2024-04-11",33.5976,33.7826,33.364,33.4516,8395951.0],["2024-04-12",33.4516,33.7728,33.3737,33.5392,8033716.0],["2024-04-15",33.5392,34.7951,33.5391960144043,34.7172,19616829.0],["2024-04-16",34.7172,35.5642,34.5614,35.0872,25886339.0],["2024-04-17",35.0872,35.4669,34.4836,35.3792,16039866.0],["2024-04-18",35.3792,35.37923049926758,34.873,35.0287,11739265.0],["2024-04-19",35.0287,35.9828,34.7075,35.6031,18915887.0],["2024-04-22",35.6031,37.8229,35.4474,37.2582,38364280.0],["2024-04-23",37.2582,37.4919,36.6254,37.0148,15706858.0],["2024-04-24",37.0148,37.2679,36.7033,37.2193,12717692.0],["2024-04-25",37.2193,37.7255,36.8298,37.1998,13581621.0],["2024-04-26",37.1998,37.5503,36.859,36.9564,16213468.0],["2024-04-29",36.9564,37.4821,36.5086,37.3361,16910656.0],["2024-04-30",37.3361,38.2804,37.336090087890625,37.6768,16374443.0],["2024-05-06",37.6768,37.9689,37.1998,37.6087,13854891.0],["2024-05-07",37.6087,38.9327,37.4042,38.738,22703886.0],["2024-05-08",38.738,39.1859,38.222,38.7088,15150605.0],["2024-05-09",38.7088,39.8381,38.261,39.7408,20939679.0],["2024-05-10",39.7408,39.8089,38.6504,39.0009,15678277.0],["2024-05-13",39.0009,39.6726,38.222,39.2832,12785187.0],["2024-05-14",39.2832,39.4292,38.4654,38.9133,9475615.0],["2024-05-15",38.9133,39.1372,38.4557,38.5044,6893324.0],["2024-05-16",38.5044,38.6407,38.076,38.3778,8543021.0],["2024-05-17",38.3778,39.1859,38.222,39.0885,9734320.0],["2024-05-20",39.0885,39.5461,38.6601,39.108,11198696.0],["2024-05-21",39.108,39.439,38.777,39.0301,9879743.0],["2024-05-22",39.0301,39.1469,38.7575,39.0496,6190716.0],["2024-05-23",39.0496,39.2345,38.3583,38.407,7897987.0],["2024-05-24",38.407,38.4459,37.4821,37.4919,8839589.0],["2024-05-27",37.4919,37.8813,37.2679,37.7547,7122846.0],["2024-05-28",37.7547,38.4557,37.5016,38.0565,7598002.0],["2024-05-29",38.0565,38.222,37.8229,38.0176,3665931.0],["2024-05-30",38.0176,39.1372,37.6768,38.7478,11198672.0],["2024-05-31",38.7478,39.1372,38.4654,38.553,6719739.0],["2024-06-03",38.553,39.0593,38.4167,38.7283,6542572.0],["2024-06-04",38.7283,40.247,38.6115,39.77,16475612.0],["2024-06-05",39.77,41.2303,39.5753,40.7436,24156329.0],["2024-06-06",40.7436,40.8117,40.0426,40.1886,11031544.0],["2024-06-07",40.1886,40.802,39.6142,40.101,10862730.0],["2024-06-11",40.101,41.61,39.6337,41.3569,16896863.0],["2024-06-12",41.3569,41.5516,40.5683,40.7241,9931072.0],["2024-06-13",40.7241,41.3082,40.0134,40.7922,9827943.0],["2024-06-14",40.7922,40.8312,39.6434,40.0426,11695646.0],["2024-06-17",40.0426,41.0746,40.04258728027344,40.6754,12884328.0],["2024-06-18",40.6754,40.7728,39.955,40.1205,8459384.0],["2024-06-19",40.1205,40.1984,39.3708,39.8771,8314401.0],["2024-06-20",39.8771,40.1327,39.533,39.5428,5366080.0],["2024-06-21",39.5428,39.9656,39.2085,39.6313,5581211.0],["2024-06-24",39.6313,39.651,38.933250427246094,38.9333,7143270.0],["2024-06-25",38.9333,39.1299,37.7436,38.1959,10771090.0],["2024-06-26",38.1959,38.6285,37.8616,38.4515,7723540.0],["2024-06-27",38.4515,38.451499938964844,37.2619,37.8321,10234745.0],["2024-06-28",37.8321,39.474,37.5863,39.4248,16983147.0],["2024-07-01",39.4248,39.4838,38.7366,39.4248,10854288.0],["2024-07-02",39.4248,39.9852,38.7858,39.4347,10149743.0],["2024-07-03",39.4347,39.5232,38.7366,39.0414,7770366.0],["2024-07-04",39.0414,39.6706,38.8448,39.4052,11627608.0],["2024-07-05",39.4052,39.4052,39.40517044067383,39.4052,0.0],["2024-07-08",39.4052,39.592,39.0021,39.0709,7857320.0],["2024-07-09",39.0709,39.2577,38.6186,38.9136,10692093.0],["2024-07-10",38.9136,39.5231,38.5891,39.4642,10115907.0],["2024-07-11",39.4642,40.0639,39.0512,39.8279,8653183.0],["2024-07-12",39.8279,40.0344,39.3953,39.7099,6273915.0],["2024-07-15",39.7099,39.8378,39.0906,39.533,5867327.0],["2024-07-16",39.533,40.1032,39.12,39.8476,6922516.0],["2024-07-17",39.8476,40.6636,39.6706,40.0639,9660890.0],["2024-07-18",40.0639,41.4108,39.8083,41.2928,18435792.0],["2024-07-19",41.2928,42.335,40.8209,42.1285,16952100.0],["2024-07-22",42.1285,43.1608,41.7844,41.9516,17241822.0],["2024-07-23",41.9516,42.0007,40.9094,41.165,13772149.0],["2024-07-24",41.165,41.9811,40.7816,41.2437,11249847.0],["2024-07-25",41.2437,41.24367904663086,40.2507,40.9586,7805981.0],["2024-07-26",40.9586,43.1412,40.8111,42.974,19189122.0],["2024-07-29",42.974,43.2198,42.571,42.5808,11338716.0],["2024-07-30",42.5808,42.6988,41.6861,42.5218,10110728.0],["2024-07-31",42.5218,42.7479,41.5878,42.5611,13779892.0],["2024-08-01",42.5611,43.2395,42.1285,42.2072,11731500.0],["2024-08-02",42.2072,43.2002,41.7451,41.9909,10090438.0],["2024-08-05",41.9909,42.4333,41.0274,41.3322,9016863.0],["2024-08-06",41.3322,42.2268,41.2142,41.9712,14268587.0],["2024-08-07",41.9712,42.5709,41.4993,42.1973,10749026.0],["2024-08-08",42.1973,42.19734573364258,39.9262,40.0049,19598380.0],["2024-08-09",40.0049,40.3785,39.6608,39.9262,10629800.0],["2024-08-12",39.9262,40.1622,39.2774,39.7493,5054448.0],["2024-08-13",39.7493,40.6046,39.74927520751953,40.5555,7011045.0],["2024-08-14",40.5555,40.7914,40.19169616699219,40.1917,4795296.0],["2024-08-15",40.1917,40.6046,39.8181,40.3293,5097407.0],["2024-08-16",40.3293,40.5555,39.1987,39.3265,9486722.0],["2024-08-19",39.3265,39.5821,39.0119,39.0906,7387914.0],["2024-08-20",39.0906,39.3265,37.9992,38.6678,9849650.0],["2024-08-21",38.6678,38.8743,38.245,38.2549,6273669.0],["2024-08-22",38.2549,39.2282,38.1467,38.9234,7352385.0],["2024-08-23",38.9234,39.2184,38.7464,39.1397,6492798.0],["2024-08-26",39.1397,39.5821,37.7731,38.5203,10466112.0],["2024-08-27",38.5203,38.8939,38.2254,38.8054,6612452.0],["2024-08-28",38.8054,40.113,38.6678,39.8771,9611969.0],["2024-08-29",39.8771,40.7718,39.3953,40.3785,9836443.0],["2024-08-30",40.3785,40.8013,40.0639,40.526,7310837.0],["2024-09-02",40.526,40.6046,39.9262,39.9459,6878652.0],["2024-09-03",39.9459,40.8013,39.9262,40.5948,6796975.0],["2024-09-04",40.5948,40.6538,40.172,40.349,3827270.0],["2024-09-05",40.349,40.5063,40.1622,40.4178,3663029.0],["2024-09-06",40.4178,40.6636,39.9754,40.113,4066575.0],["2024-09-09",40.113,40.3982,39.356,39.6411,5121320.0],["2024-09-10",39.6411,40.0737,39.2085,39.7296,4879118.0],["2024-09-11",39.7296,39.9459,39.6116,39.8181,3142996.0],["2024-09-12",39.8181,40.29,39.6313,39.7886,3639960.0],["2024-09-13",39.7886,40.0246,39.7001,39.7984,3408397.0],["2024-09-18",39.7984,40.0049,39.0021,39.474,5844552.0],["2024-09-19",39.474,39.5526,38.1566,38.5498,10795526.0],["2024-09-20",38.5498,38.5498161315918,37.2422,37.9501,13562683.0],["2024-09-23",37.9501,38.54,37.7535,37.8714,6759045.0],["2024-09-24",37.8714,38.9136,37.1734,38.6776,12286356.0],["2024-09-25",38.6776,39.9361,38.67762756347656,39.3167,13209633.0],["2024-09-26",39.3167,40.3195,38.7858,40.1524,13287590.0],["2024-09-27",40.1524,41.8336,40.152366638183594,41.7451,12627049.0],["2024-09-30",41.7451,45.92353439331055,41.74509048461914,45.9235,34411971.0],["2024-10-08",45.9235,50.51490783691406,45.92353439331055,50.5149,40753819.0],["2024-10-09",50.5149,50.51490783691406,46.5823,46.7396,30362697.0],["2024-10-10",46.7396,49.4433,45.3926,47.3,36579326.0],["2024-10-11",47.3,47.299964904785156,44.2227,44.5864,26882958.0],["2024-10-14",44.5864,47.182,44.5864372253418,46.7985,36225012.0],["2024-10-15",46.7985,47.0738,45.196,45.6679,24117195.0],["2024-10-16",45.6679,45.7859,44.4193,44.8224,15861953.0],["2024-10-17",44.8224,46.0513,44.82239532470703,44.8814,14173486.0],["2024-10-18",44.8814,47.3688,44.6848,46.366,23319340.0],["2024-10-21",46.366,49.9545,46.365962982177734,48.5977,37121882.0],["2024-10-22",48.5977,48.59773635864258,47.064,47.4376,22012055.0],["2024-10-23",47.4376,49.9742,47.0738,47.8899,33968520.0],["2024-10-24",47.8899,47.88985824584961,46.1792,46.6806,21384177.0],["2024-10-25",46.6806,46.9854,46.012,46.366,20607825.0],["2024-10-28",46.366,47.7522,46.365962982177734,47.182,17816375.0],["2024-10-29",47.182,47.241,46.4053,46.5528,14363067.0],["2024-10-30",46.5528,47.2803,46.2283,46.366,15465714.0],["2024-10-31",46.366,46.7002,44.6356,45.6089,26317605.0],["2024-11-01",45.6089,45.894,44.9207,44.96,15158676.0],["2024-11-04",44.96,48.755,44.96003723144531,47.939,37379542.0],["2024-11-05",47.939,52.7369,47.93901443481445,52.7369,25709099.0],["2024-11-06",52.7369,58.00660705566406,52.73685073852539,58.0066,55527600.0],["2024-11-07",58.0066,58.00660705566406,52.2059,54.5852,126574450.0],["2024-11-08",54.5852,60.0418,54.2706,60.0418,157566599.0],["2024-11-11",60.0418,60.8086,56.9055,58.8718,122845829.0],["2024-11-12",58.8718,58.87179183959961,53.0908,54.2804,112463257.0],["2024-11-13",54.2804,54.28042221069336,52.1863,53.9068,58884609.0],["2024-11-14",53.9068,53.9953,50.9967,51.2523,52832902.0],["2024-11-15",51.2523,51.8028,49.600563049316406,49.6006,44147696.0],["2024-11-18",49.6006,51.1245,48.2143,48.5093,46817540.0],["2024-11-19",48.5093,49.2466,47.3393,49.2073,41536778.0],["2024-11-20",49.2073,50.1118,48.2831,49.9447,37909521.0],["2024-11-21",49.9447,49.944671630859375,48.8829,49.1876,26573823.0],["2024-11-22",49.1876,50.6034,48.1848,48.5682,43062028.0],["2024-11-25",48.5682,48.5682487487793,46.189,47.0148,35441620.0],["2024-11-26",47.0148,47.5851,46.7199,46.7789,18558808.0],["2024-11-27",46.7789,48.6666,46.2873,48.6469,33621840.0],["2024-11-28",48.6469,49.3056,47.8997,47.9685,22850602.0],["2024-11-29",47.9685,49.1286,47.1427,48.6567,24026509.0],["2024-12-02",48.6567,49.2565,48.3814,48.9615,22761806.0],["2024-12-03",48.9615,48.961509704589844,47.2803,47.7326,23302738.0],["2024-12-04",47.7326,47.9685,46.7986,46.9067,15734805.0],["2024-12-05",46.9067,47.6637,46.6806,47.3295,15314789.0],["2024-12-06",47.3295,47.8505,46.7002,47.6539,19510816.0],["2024-12-09",47.6539,47.65390396118164,46.2873,46.8477,18337856.0],["2024-12-10",46.8477,48.5289,46.84770965576172,47.3295,25054110.0],["2024-12-11",47.3295,47.88,46.9559,47.6736,16517799.0],["2024-12-12",47.6736,49.866,47.67356872558594,49.6596,46284853.0],["2024-12-13",49.6596,49.6595573425293,47.6932,47.7719,26161536.0],["2024-12-16",47.7719,48.9124,47.5359,48.6076,21105133.0],["2024-12-17",48.6076,49.0598,48.3716,48.5191,15750289.0],["2024-12-18",48.5191,49.8365,48.51908493041992,49.1581,21350259.0],["2024-12-19",49.1581,49.15814208984375,48.0275,48.8042,16891765.0],["2024-12-20",48.8042,49.4334,48.4994,49.2466,15829845.0],["2024-12-23",49.2466,49.24662780761719,47.4966,47.6736,17521526.0],["2024-12-24",47.6736,47.8702,47.3098,47.7621,11557645.0],["2024-12-25",47.7621,48.1651,46.9755,47.3589,12078807.0],["2024-12-26",47.3589,49.8169,47.35894775390625,48.7649,32902281.0],["2024-12-27",48.7649,51.6161,48.76487731933594,49.6104,43181731.0],["2024-12-30",49.6104,50.5346,48.7649,49.2565,25016770.0],["2024-12-31",49.2565,50.4461,48.7649,49.866,31754210.0],["2025-01-02",49.866,49.86602020263672,47.0738,47.5064,23290844.0],["2025-01-03",47.5064,47.5163,45.432,45.5598,18370831.0],["2025-01-06",45.5598,45.8842,44.1538,44.9797,13791976.0],["2025-01-07",44.9797,45.7171,44.7437,45.6188,9748994.0],["2025-01-08",45.6188,45.618751525878906,42.8659,44.3013,21656856.0],["2025-01-09",44.3013,48.6567,43.7606,46.6904,32866330.0],["2025-01-10",46.6904,47.6637,46.0612,46.3561,17470858.0],["2025-01-13",46.3561,47.0542,45.2943,46.1398,12977981.0],["2025-01-14",46.1398,47.5654,46.0907,47.4671,15097010.0],["2025-01-15",47.4671,47.6146,46.7002,46.7002,10112235.0],["2025-01-16",46.7002,47.182,46.1988,46.366,8856322.0],["2025-01-17",46.366,47.3786,46.1103,47.1722,13360634.0],["2025-01-20",47.1722,47.4187,46.7383,47.044,10490723.0],["2025-01-21",47.044,47.2017,46.1171,46.3439,10701338.0],["2025-01-22",46.3439,46.3439,44.9536,46.2453,16636677.0],["2025-01-23",46.2453,46.7876,46.1467,46.5115,12868080.0],["2025-01-24",46.5115,46.5805,46.0284,46.2749,9584531.0],["2025-01-27",46.2749,46.5411,45.703,45.91,6883382.0],["2025-02-05",45.91,46.3143,45.1606,45.9396,11620808.0],["2025-02-06",45.9396,47.8032,45.4762,47.2806,18798598.0],["2025-02-07",47.2806,47.675,46.7777,47.2708,16908464.0],["2025-02-10",47.2708,47.606,46.9355,47.5074,13531214.0],["2025-02-11",47.5074,47.507408142089844,46.4523,46.5411,11556823.0],["2025-02-12",46.5411,46.6101,45.9199,46.5608,12093323.0],["2025-02-13",46.5608,47.3496,46.403,46.5608,16942033.0],["2025-02-14",46.5608,46.56081008911133,45.4959,45.6635,17819911.0],["2025-02-17",45.6635,45.8509,44.4704,44.7662,25254383.0],["2025-02-18",44.7662,44.8254,43.6323,43.9971,17560435.0],["2025-02-19",43.9971,44.3521,43.7703,44.2929,13314284.0],["2025-02-20",44.2929,45.0522,43.8098,44.7761,16699028.0],["2025-02-21",44.7761,45.5846,44.3718,45.2592,22912319.0],["2025-02-24",45.2592,45.3381,44.5,44.7268,12740147.0],["2025-02-25",44.7268,44.72677230834961,43.6323,44.076,20651613.0],["2025-02-26",44.076,44.075984954833984,43.3167,43.6323,20839559.0],["2025-02-27",43.6323,43.7703,42.9026,43.4351,18304708.0],["2025-02-28",43.4351,43.7407,42.8829,42.9322,18125788.0],["2025-03-03",42.9322,43.4548,42.7251,42.9716,11846629.0],["2025-03-04",42.9716,44.4704,42.971622467041016,44.2535,28732210.0],["2025-03-05",44.2535,44.4605,43.4942,43.6717,16349483.0],["2025-03-06",43.6717,43.9182,43.3858,43.7407,15154480.0],["2025-03-07",43.7407,45.6734,43.3956,44.6873,39193449.0],["2025-03-10",44.6873,45.6438,44.3817,44.5394,19718154.0],["2025-03-11",44.5394,45.9593,44.0661,45.6635,30779174.0],["2025-03-12",45.6635,46.3242,44.7564,44.8155,24985427.0],["2025-03-13",44.8155,45.0226,44.145,44.4507,16705327.0],["2025-03-14",44.4507,44.8057,43.9675,44.5394,19096772.0],["2025-03-17",44.5394,45.4269,44.3422,44.6084,17892994.0],["2025-03-18",44.6084,44.7169,44.076,44.1253,15491403.0],["2025-03-19",44.1253,44.1647,43.4646,43.5731,15827545.0],["2025-03-20",43.5731,44.4704,43.4646,43.8295,16642223.0],["2025-03-21",43.8295,43.8689,43.0702,43.3562,18156762.0],["2025-03-24",43.3562,43.6323,42.7448,43.2379,12628327.0],["2025-03-25",43.2379,43.5632,42.9913,43.159,12002973.0],["2025-03-26",43.159,43.4055,42.9519,43.3167,7875385.0],["2025-03-27",43.3167,43.3759,42.735,42.9913,10034970.0],["2025-03-28",42.9913,43.0604,42.4293,42.8139,13091182.0],["2025-03-31",42.8139,42.8138542175293,41.67,41.6898,16952151.0],["2025-04-01",41.6898,44.5,41.68976974487305,43.8689,49641059.0],["2025-04-02",43.8689,43.86892318725586,42.1335,42.3011,36589307.0],["2025-04-03",42.3011,42.5575,41.9363,42.3406,13632008.0],["2025-04-07",42.3406,42.34055709838867,38.5147,40.6643,34652243.0],["2025-04-08",40.6643,41.4137,40.5558,41.4137,22087158.0],["2025-04-09",41.4137,44.1845,41.0784,43.652,45773946.0],["2025-04-10",43.652,44.4704,42.9618,43.9774,34515181.0],["2025-04-11",43.9774,44.2042,43.4153,44.2042,21108868.0],["2025-04-14",44.2042,44.3225,43.5435,44.1056,16158588.0],["2025-04-15",44.1056,44.105567932128906,43.1885,43.3858,13951247.0],["2025-04-16",43.3858,44.1253,42.9716,43.8591,14328640.0],["2025-04-17",43.8591,43.9774,43.3463,43.583,13076915.0],["2025-04-18",43.583,43.582969665527344,42.7054,43.4252,13780443.0],["2025-04-21",43.4252,43.7802,43.1294,43.583,11798504.0],["2025-04-22",43.583,43.6027,43.1195,43.2674,9839574.0],["2025-04-23",43.2674,43.3562,42.4096,42.449,17745269.0],["2025-04-24",42.449,42.4687,42.0743,42.0842,9052087.0],["2025-04-25",42.0842,42.3307,41.7194,42.242,11246139.0],["2025-04-28",42.242,42.2419548034668,41.8081,41.887,7661516.0],["2025-04-29",41.887,42.3997,40.7037,42.0743,19163564.0],["2025-04-30",42.0743,42.1828,41.8081,42.0645,11238369.0],["2025-05-06",42.0645,42.8927,42.0644645690918,42.6166,14174420.0],["2025-05-07",42.6166,46.8073,42.61664962768555,45.3677,76730561.0],["2025-05-08",45.3677,48.9667,44.5,47.9807,89276081.0],["2025-05-09",47.9807,47.980709075927734,45.3874,45.5353,56390643.0],["2025-05-12",45.5353,49.9922,45.53532791137695,49.371,104666427.0],["2025-05-13",49.371,49.37102127075195,46.8763,47.1426,64367737.0],["2025-05-14",47.1426,47.5173,46.2354,46.7186,35860578.0],["2025-05-15",46.7186,47.0834,46.0382,46.265,26339467.0],["2025-05-16",46.265,47.3792,46.1763,46.5411,25093115.0],["2025-05-19",46.5411,48.2765,46.54108810424805,47.0242,43291497.0],["2025-05-20",47.0242,47.5271,45.7523,47.0144,30336725.0],["2025-05-21",47.0144,47.8769,46.4889,47.5795,28741202.0],["2025-05-22",47.5795,49.4335,47.3317,47.7183,46383303.0],["2025-05-23",47.7183,48.3826,47.5101,47.5993,29002692.0],["2025-05-26",47.5993,48.5214,47.1433,47.9166,20571196.0],["2025-05-27",47.9166,48.1744,46.707,47.2424,20808222.0],["2025-05-28",47.2424,47.7679,46.7665,46.8458,16350984.0],["2025-05-29",46.8458,47.4209,46.5286,47.173,17638407.0],["2025-05-30",47.173,48.2438,46.5484,47.6192,24931212.0],["2025-06-03",47.6192,49.5723,47.61916732788086,48.9576,37305337.0],["2025-06-04",48.9576,49.0072,48.3826,48.9378,16951029.0],["2025-06-05",48.9378,49.5029,48.2834,49.1757,20233541.0],["2025-06-06",49.1757,51.0595,49.17573928833008,49.5723,32708820.0],["2025-06-09",49.5723,54.5295,49.57231903076172,54.1825,91453619.0],["2025-06-10",54.1825,54.18254470825195,51.922,52.4376,53571478.0],["2025-06-11",52.4376,53.3101,52.0014,52.9333,29208837.0],["2025-06-12",52.9333,53.9843,52.507,52.8243,27530730.0],["2025-06-13",52.8243,54.8766,52.7251,54.4304,63193057.0],["2025-06-16",54.4304,54.6783,52.7945,54.0239,40635657.0],["2025-06-17",54.0239,56.0663,53.2902,55.0352,37941307.0],["2025-06-18",55.0352,56.3836,54.242,54.8072,39624635.0],["2025-06-19",54.8072,54.80715560913086,52.1203,53.0126,42969932.0],["2025-06-20",53.0126,53.3398,52.3186,52.6161,23194995.0],["2025-06-23",52.6161,53.3101,52.2294,52.5863,23381167.0],["2025-06-24",52.5863,53.5381,51.3966,52.4475,32588728.0],["2025-06-25",52.4475,53.9843,52.447513580322266,53.32,33321402.0],["2025-06-26",53.32,54.8072,53.2803,53.3101,30580725.0],["2025-06-27",53.3101,55.521,53.3100700378418,54.5791,32873856.0],["2025-06-30",54.5791,58.4061,54.57912063598633,58.1186,45403989.0],["2025-07-01",58.1186,58.1384,56.453,57.4444,32551566.0],["2025-07-02",57.4444,57.444400787353516,56.0068,56.1853,21360242.0],["2025-07-03",56.1853,56.6413,55.6995,56.5422,16540618.0],["2025-07-04",56.5422,59.3083,56.2249,58.0789,34467615.0],["2025-07-07",58.0789,60.1907,57.4841,59.5859,34786950.0],["2025-07-08",59.5859,59.6553,58.0492,59.467,24269155.0],["2025-07-09",59.467,60.7558,58.9018,58.9316,24748293.0],["2025-07-10",58.9316,58.93156814575195,57.2065,57.9005,28538324.0],["2025-07-11",57.9005,58.5449,57.5435,57.7022,22879142.0],["2025-07-14",57.7022,58.297,57.1767,57.2164,20925601.0],["2025-07-15",57.2164,57.6823,56.6612,57.6328,20626131.0],["2025-07-16",57.6328,57.632774353027344,56.6612,57.4841,17903262.0],["2025-07-17",57.4841,63.23444747924805,57.1569,63.2344,79226955.0],["2025-07-18",63.2344,65.6635,62.9568,65.0785,65993794.0],["2025-07-21",65.0785,65.6635,63.8987,64.4341,48326966.0],["2025-07-22",64.4341,67.2994,64.2556,65.1479,46941425.0],["2025-07-23",65.1479,65.14794158935547,62.2628,62.5801,55863068.0],["2025-07-24",62.5801,63.5517,62.362,63.0956,34519201.0],["2025-07-25",63.0956,63.8491,62.4611,62.7586,25492804.0],["2025-07-28",62.7586,64.5927,62.4809,63.4327,41879126.0],["2025-07-29",63.4327,65.6139,62.8974,65.5743,51983639.0],["2025-07-30",65.5743,65.832,62.0348,63.7896,54209880.0],["2025-07-31",63.7896,64.6225,62.6594,64.1664,32822076.0],["2025-08-01",64.1664,64.16641235351562,61.66796112060547,61.668,35772691.0],["2025-08-04",61.668,63.0262,61.4598,62.8379,27614727.0],["2025-08-05",62.8379,63.0362,61.6481,62.3025,30989298.0],["2025-08-06",62.3025,64.4837,62.0745,64.1664,44047481.0],["2025-08-07",64.1664,64.16641235351562,62.471,63.056,32985112.0],["2025-08-08",63.056,63.05598449707031,62.0645,62.1439,22991565.0],["2025-08-11",62.1439,62.2529,61.1425,61.4895,36223342.0],["2025-08-12",61.4895,61.489501953125,58.9911,59.3579,58214349.0],["2025-08-13",59.3579,60.151,59.11,59.4372,32498798.0],["2025-08-14",59.4372,60.1808,58.2177,59.3381,39395140.0],["2025-08-15",59.3381,59.4372,58.654,59.1993,31639292.0],["2025-08-18",59.1993,60.8252,59.199256896972656,60.3097,44320778.0],["2025-08-19",60.3097,60.30968475341797,58.6044,59.0902,37867102.0],["2025-08-20",59.0902,60.2998,58.5945,59.6256,38169431.0],["2025-08-21",59.6256,60.9442,58.9911,60.3593,39365931.0],["2025-08-22",60.3593,62.3421,59.3876,62.0051,52595299.0],["2025-08-25",62.0051,64.325,62.00505447387695,63.6409,65784810.0],["2025-08-26",63.6409,63.64094161987305,61.8167,61.9753,34118867.0],["2025-08-27",61.9753,62.6594,60.9541,61.0434,38250885.0],["2025-08-28",61.0434,61.7671,59.11,61.5986,42596939.0],["2025-08-29",61.5986,62.9469,60.9145,62.9271,49030466.0],["2025-09-01",62.9271,65.7031,60.7063,63.8491,62803248.0],["2025-09-02",63.8491,63.84914779663086,61.4697,62.4115,39353104.0],["2025-09-03",62.4115,63.3336,56.1753,56.5918,66713233.0],["2025-09-04",56.5918,56.5918,52.9432,53.7761,53002227.0],["2025-09-05",53.7761,54.9757,53.1911,54.133,29367912.0],["2025-09-08",54.133,54.3907,53.4191,54.1231,24479787.0],["2025-09-09",54.1231,56.4133,53.895,55.1938,35648033.0],["2025-09-10",55.1938,57.6823,55.19381332397461,56.7504,31693304.0],["2025-09-11",56.7504,58.3565,56.334,58.3367,27898445.0],["2025-09-12",58.3367,58.7829,57.603,57.7518,19741607.0],["2025-09-15",57.7518,58.5449,57.2759,57.8905,16291598.0],["2025-09-16",57.8905,57.8906,56.5422,57.3948,15496586.0],["2025-09-17",57.3948,58.069,57.0379,57.9996,14913569.0],["2025-09-18",57.9996,59.2587,57.5138,58.1483,26211386.0],["2025-09-19",58.1483,62.5404,58.1483268737793,61.9158,56957520.0],["2025-09-22",61.9158,63.403,61.4895,63.1948,38832790.0],["2025-09-23",63.1948,64.5233,61.658,63.1948,28917197.0],["2025-09-24",63.1948,64.9397,61.7869,63.5914,25940853.0],["2025-09-25",63.5914,64.325,62.1538,63.3336,26205608.0],["2025-09-26",63.3336,65.4057,62.7685,63.9285,31719096.0],["2025-09-29",63.9285,65.2372,62.6693,64.7414,25728068.0],["2025-09-30",64.7414,71.2156,64.5332,71.2156,63959296.0],["2025-10-09",71.2156,71.21559143066406,67.4183,70.6009,61482060.0],["2025-10-10",70.6009,73.0299,69.5004,70.5811,49562551.0],["2025-10-13",70.5811,71.6419,68.4098,70.1448,35232573.0],["2025-10-14",70.1448,70.2836,66.8929,67.1407,39297847.0],["2025-10-15",67.1407,67.1606,65.0389,66.0105,32203029.0],["2025-10-16",66.0105,68.7072,66.010498046875,66.5657,36928184.0],["2025-10-17",66.5657,67.4084,63.869,64.0177,32457341.0],["2025-10-20",64.0177,65.1876,63.3534,63.9582,21030581.0],["2025-10-21",63.9582,64.3052,63.1948,63.7797,19484101.0],["2025-10-22",63.7797,63.779747009277344,62.3421,62.5603,16872132.0],["2025-10-23",62.5603,62.7586,60.8351,61.7374,20771027.0],["2025-10-24",61.7374,63.5616,61.737361907958984,62.6098,24274031.0],["2025-10-27",62.6098,63.5914,62.1637,63.1155,21306428.0],["2025-10-28",63.1155,65.5941,62.9073,64.325,39144495.0],["2025-10-29",64.325,64.32504272460938,63.2543,63.5815,22539863.0],["2025-10-30",63.5815,63.581451416015625,61.1028,62.0745,30903963.0],["2025-10-31",62.0745,62.4314,60.5575,60.5575,22119000.0],["2025-11-03",60.5575,61.1722,60.0816,60.8847,15974672.0],["2025-11-04",60.8847,60.88471984863281,59.4273,59.7743,15366902.0],["2025-11-05",59.7743,60.1808,59.0704,59.8635,11605728.0],["2025-11-06",59.8635,60.4981,59.8536,60.1411,12814621.0],["2025-11-07",60.1411,60.141136169433594,59.1398,59.3083,15161989.0],["2025-11-10",59.3083,59.6851,58.1186,59.1199,16117244.0],["2025-11-11",59.1199,59.5463,58.3764,58.4259,12850337.0],["2025-11-12",58.4259,58.425933837890625,57.1271,57.8211,15067193.0],["2025-11-13",57.8211,58.297,57.5336,57.95,9131033.0],["2025-11-14",57.95,60.0916,57.9104,58.535,30934201.0],["2025-11-17",58.535,61.7671,58.53499221801758,59.7446,43442709.0],["2025-11-18",59.7446,59.8834,57.4841,58.8721,24888460.0],["2025-11-19",58.8721,60.7657,58.3764,59.923,25785036.0],["2025-11-20",59.923,59.92301559448242,58.4061,58.4458,16382371.0],["2025-11-21",58.4458,58.6936,56.909,57.4047,18606557.0],["2025-11-24",57.4047,60.855,57.40474319458008,60.6765,32989892.0],["2025-11-25",60.6765,60.676513671875,59.0803,59.8536,24886564.0],["2025-11-26",59.8536,59.853614807128906,57.7716,57.9005,23682723.0],["2025-11-27",57.9005,58.8423,57.5336,58.0294,14982903.0],["2025-11-28",58.0294,58.3962,57.6724,58.2078,10702224.0],["2025-12-01",58.2078,58.4458,57.5138,57.7319,12603173.0],["2025-12-02",57.7319,57.841,57.0776,57.0875,11728311.0],["2025-12-03",57.0875,57.08747863769531,55.3425,55.4714,19318859.0],["2025-12-04",55.4714,56.8099,55.4219,56.215,13455017.0],["2025-12-05",56.215,56.4926,55.7292,56.3637,11026799.0],["2025-12-08",56.3637,57.147,56.36372375488281,56.443,15639689.0],["2025-12-09",56.443,56.44304275512695,54.936,55.1244,18936169.0],["2025-12-10",55.1244,55.4813,54.5593,55.3425,15406869.0],["2025-12-11",55.3425,55.6003,53.8653,53.9347,20079933.0],["2025-12-12",53.9347,54.133,52.735,53.1713,37473931.0],["2025-12-15",53.1713,54.0636,52.7549,53.8653,30491030.0],["2025-12-16",53.8653,53.9446,52.4475,53.439,17459799.0],["2025-12-17",53.439,54.8567,53.32,54.0437,17101652.0],["2025-12-18",54.0437,54.4899,53.3002,54.0537,15358948.0],["2025-12-19",54.0537,55.6003,54.0338,54.8567,18900709.0],["2025-12-22",54.8567,55.1542,54.3313,54.3907,14913307.0],["2025-12-23",54.3907,54.589,53.3002,53.548,16310432.0],["2025-12-24",53.548,55.2136,53.2704,55.174,21824259.0],["2025-12-25",55.174,57.5832,54.8567,56.7603,40628611.0],["2025-12-26",56.7603,56.9883,55.521,56.1456,23125882.0],["2025-12-29",56.1456,57.3056,55.5805,56.6314,24073530.0],["2025-12-30",56.6314,56.8396,55.3425,55.9671,22447834.0],["2025-12-31",55.9671,56.9883,55.4913,55.6697,17004069.0],["2026-01-05",55.6697,57.9996,55.66971206665039,57.7815,40209229.0],["2026-01-06",57.7815,60.5179,57.0082,59.5859,42935087.0],["2026-01-07",59.5859,59.58592224121094,57.8112,58.0095,28084451.0],["2026-01-08",58.0095,62.8379,57.8112,61.2813,57835621.0],["2026-01-09",61.2813,64.8902,61.28129959106445,61.8663,68351728.0],["2026-01-12",61.8663,62.5603,60.9739,62.1339,46020644.0],["2026-01-13",62.1339,62.13393783569336,59.1893,59.4868,47091734.0],["2026-01-14",59.4868,61.3507,58.4755,59.2687,37483536.0],["2026-01-15",59.2687,62.4512,59.0902,60.6567,39299709.0],["2026-01-16",60.6567,60.65668487548828,58.2475,58.4259,37829151.0],["2026-01-19",58.4259,62.015,57.603,60.6765,48541711.0],["2026-01-20",60.6765,61.7671,58.9415,59.9329,27894899.0],["2026-01-21",59.9329,60.5972,59.0902,59.1596,24049362.0],["2026-01-22",59.1596,61.0632,58.9911,60.3097,28469176.0],["2026-01-23",60.3097,60.30968475341797,59.0902,59.348,26393891.0],["2026-01-26",59.348,59.34797668457031,56.4331,56.4331,43156119.0],["2026-01-27",56.4331,57.3056,55.8779,56.453,26038348.0],["2026-01-28",56.453,56.6017,55.2037,55.4913,30390945.0],["2026-01-29",55.4913,55.749,54.6981,55.055,21022239.0],["2026-01-30",55.055,55.283,53.8355,54.5097,18235888.0],["2026-02-02",54.5097,54.8369,53.0523,53.3398,25165030.0],["2026-02-03",53.3398,54.1429,53.339813232421875,54.0636,17496011.0],["2026-02-04",54.0636,55.3822,53.7364,55.0253,21787193.0],["2026-02-05",55.0253,55.7689,54.4007,55.3128,19558438.0],["2026-02-06",55.3128,55.31279373168945,54.3511,54.6287,14473752.0],["2026-02-09",54.6287,55.5012,54.62868881225586,54.8865,16562141.0],["2026-02-10",54.8865,55.8085,54.5295,55.6003,23736380.0],["2026-02-11",55.6003,55.600311279296875,54.4275,54.4871,17864399.0],["2026-02-12",54.4871,54.6461,53.9703,54.5269,16158665.0],["2026-02-13",54.5269,55.7395,54.338,55.322,25057143.0],["2026-02-24",55.322,56.306,55.0338,55.9382,20476719.0],["2026-02-25",55.9382,56.147,55.481,55.9084,16844957.0],["2026-02-26",55.9084,56.0376,55.1729,55.491,15904195.0],["2026-02-27",55.491,55.8786,54.666,55.004,21854448.0],["2026-03-02",55.004,57.9857,55.00395202636719,57.5981,63662643.0],["2026-03-03",57.5981,57.598106384277344,55.2624,55.4015,35820019.0],["2026-03-04",55.4015,56.9819,54.2983,56.5247,30938650.0],["2026-03-05",56.5247,56.524662017822266,55.2624,55.6102,21884598.0],["2026-03-06",55.6102,56.0376,54.7555,55.2226,17833248.0],["2026-03-09",55.2226,55.222618103027344,53.3739,53.8609,20990623.0],["2026-03-10",53.8609,54.5964,53.6721,54.0597,15571621.0],["2026-03-11",54.0597,54.1194,53.4634,53.5429,16096169.0],["2026-03-12",53.5429,53.6323,52.5788,52.6285,16830000.0],["2026-03-13",52.6285,52.6384,51.0879,51.3463,21728454.0],["2026-03-16",51.3463,51.5351,50.5114,50.6903,16244152.0],["2026-03-17",50.6903,50.899,50.0144,50.1933,14972119.0],["2026-03-18",50.1933,50.581,49.4976,50.5611,15843814.0],["2026-03-19",50.5611,50.56109619140625,49.1398,49.1895,13801886.0],["2026-03-20",49.1895,49.3883,47.132,47.2911,27270878.0],["2026-03-23",47.2911,48.9012,45.9294,47.1122,31287845.0],["2026-03-24",47.1122,48.0465,46.973,47.5197,14657209.0],["2026-03-25",47.5197,48.8515,47.4203,48.7025,19682943.0],["2026-03-26",48.7025,48.70245361328125,47.2116,47.47,13301719.0],["2026-03-27",47.47,47.7682,46.6053,47.5296,8931376.0],["2026-03-30",47.5296,48.2055,47.0327,47.8278,10187572.0],["2026-03-31",47.8278,50.1337,47.82779312133789,48.8018,27735443.0],["2026-04-01",48.8018,49.3982,48.3049,48.7223,14644616.0],["2026-04-02",48.7223,48.8814,47.5694,48.0067,13235936.0],["2026-04-03",48.0067,48.2254,47.5097,47.9669,9179928.0],["2026-04-07",47.9669,48.1558,47.142,47.3905,9279222.0],["2026-04-08",47.3905,48.8018,47.39046859741211,48.6826,15819804.0],["2026-04-09",48.6826,48.68257141113281,47.3209,47.5097,16407707.0],["2026-04-10",47.5097,48.7919,47.4998,48.4242,18378432.0],["2026-04-13",48.4242,51.8631,48.42415237426758,51.3662,44573140.0],["2026-04-14",51.3662,51.366180419921875,50.6009,51.0779,26314736.0],["2026-04-15",51.0779,51.7638,50.1834,50.3524,21684179.0],["2026-04-16",50.3524,50.6307,49.7958,50.1933,16125163.0],["2026-04-17",50.1933,51.0879,49.9051,50.6207,20292476.0],["2026-04-20",50.6207,50.8394,50.1834,50.5114,22106399.0],["2026-04-21",50.5114,50.6406,49.5771,49.6467,17692401.0],["2026-04-22",49.6467,49.6566,48.9808,49.4976,17376271.0],["2026-04-23",49.4976,49.8952,48.613,49.0304,22199544.0],["2026-04-24",49.0304,49.0503,48.0365,48.126,14948448.0],["2026-04-27",48.126,48.6925,47.7483,48.2651,15585281.0],["2026-04-28",48.2651,48.2651252746582,47.5197,47.7582,13624316.0],["2026-04-29",47.7582,47.75822067260742,45.9592,46.8935,24259150.0],["2026-04-30",46.8935,47.1817,46.5158,46.6848,16232750.0],["2026-05-06",46.6848,48.2353,46.68478012084961,47.9272,22678799.0],["2026-05-07",47.9272,47.9371,47.4103,47.7085,16772645.0],["2026-05-08",47.7085,49.5175,47.708526611328125,49.3982,40173637.0],["2026-05-11",49.3982,50.1436,48.9012,49.0702,30974093.0],["2026-05-12",49.0702,50.6605,47.9868,49.6069,42243806.0],["2026-05-13",49.6069,49.60692596435547,48.4043,48.772,24026526.0],["2026-05-14",48.772,48.8018,47.5097,47.6091,21465047.0],["2026-05-15",47.6091,47.609134674072266,46.8438,47.0028,16193306.0],["2026-05-18",47.0028,47.3408,46.1282,46.3468,16721149.0],["2026-05-19",46.3468,46.8339,46.2276,46.814,10973174.0],["2026-05-20",46.814,46.813987731933594,45.6014,45.6113,18797478.0],["2026-05-21",45.6113,46.0487,45.5219,45.6809,15323536.0],["2026-05-22",45.6809,45.9791,44.9951,45.1641,16076209.0],["2026-05-25",45.1641,45.174,43.7328,43.9515,23745053.0],["2026-05-26",43.9515,44.0111,42.9874,43.375,17710180.0],["2026-05-27",43.375,43.92,42.6,42.68,14727155.0],["2026-05-28",42.68,43.22,42.38,42.83,10842108.0],["2026-05-29",42.83,43.35,41.98,42.98,17685397.0],["2026-06-01",42.98,43.88,42.8,43.8,15462148.0],["2026-06-02",43.8,44.0,43.1,43.27,13223393.0],["2026-06-03",43.27,43.27000045776367,42.3,42.41,14511256.0],["2026-06-04",42.41,42.40999984741211,41.08,41.25,19385926.0],["2026-06-05",41.25,41.37,40.41,40.5,19669004.0],["2026-06-08",40.5,41.49,40.04,40.6,19383153.0],["2026-06-09",40.6,41.16,39.91,41.14,15912197.0],["2026-06-10",41.14,41.97,40.79,41.05,12057977.0],["2026-06-11",41.05,41.99,40.54,41.62,18387480.0],["2026-06-12",41.62,45.0,41.619998931884766,44.61,47764317.0],["2026-06-15",44.61,44.61000061035156,43.14,43.28,25562499.0],["2026-06-16",43.28,43.53,42.44,42.48,17199670.0],["2026-06-17",42.48,42.54,41.72,42.14,14725337.0],["2026-06-18",42.14,42.28,41.1,41.27,15347268.0],["2026-06-22",41.27,41.82,40.58,41.8,17712373.0],["2026-06-23",41.8,42.04,40.9,40.93,14938364.0],["2026-06-24",40.93,41.1,40.52,40.62,12284005.0],["2026-06-25",40.62,40.79,39.88,39.94,15502793.0],["2026-06-26",39.94,40.77,38.6,40.59,25743760.0],["2026-06-29",40.59,40.85,39.35,40.04,15474591.0],["2026-06-30",40.04,41.36,39.92,41.1,19532799.0],["2026-07-01",41.1,41.89,40.6,41.28,17566704.0],["2026-07-02",41.28,41.68,40.779998779296875,40.78,15559474.0],["2026-07-03",40.78,41.75,40.76,41.63,20185483.0],["2026-07-06",41.63,41.89,40.81,40.83,14152799.0],["2026-07-07",40.83,40.93,40.01,40.39,12628887.0],["2026-07-08",40.39,40.39,39.81,39.81,8866177.0],["2026-07-09",39.81,39.95,39.06,39.75,12689551.0],["2026-07-10",39.75,41.35,39.25,40.35,22686437.0],["2026-07-13",40.35,40.349998474121094,38.91,39.12,17450990.0],["2026-07-14",39.12,39.119998931884766,38.38,38.86,11123195.0],["2026-07-15",38.86,40.15,38.0,39.79,20791863.0],["2026-07-16",39.79,40.09,39.5,39.95,12211338.0],["2026-07-17",39.95,40.73,39.66,40.21,20306023.0],["2026-07-20",40.21,42.27,40.209999084472656,41.99,29227491.0],["2026-07-21",41.99,42.98,41.8,42.12,25559277.0],["2026-07-22",42.12,42.95,41.6,42.74,17948244.0],["2026-07-23",42.74,43.6,42.3,43.34,18617766.0],["2026-07-24",43.34,43.99,42.94,43.3,20048667.0],["2026-07-27",43.3,43.8,42.76,43.27,13506641.0],["2026-07-28",43.27,43.46,42.44,43.46,16334684.0],["2026-07-29",43.46,44.16,43.35,43.85,16119535.0],["2026-07-30",43.85,44.44,43.45,44.11,13807329.0],["2026-07-31",44.11,44.11000061035156,43.4,43.44,14756561.0],["2026-08-03",43.44,43.59,43.0,43.35,11302460.0],["2026-08-04",43.35,43.65,42.94,43.06,11521490.0],["2026-08-05",43.06,43.15,42.4,42.52,16310023.0],["2026-08-06",42.52,42.88,42.19,42.65,12881492.0],["2026-08-07",42.65,43.0,42.03,42.56,12620467.0],["2026-08-10",42.56,45.37,42.42,45.1,33071271.0],["2026-08-11",45.1,45.12,43.9,44.5,23912572.0],["2026-08-12",44.5,44.8,44.12,44.16,9753755.0],["2026-08-13",44.16,45.53,43.92,44.36,22975872.0],["2026-08-14",44.36,45.49,44.16,44.43,19192565.0],["2026-08-17",44.43,44.7,43.78,44.51,12506697.0],["2026-08-18",44.51,44.5099983215332,43.7,43.94,11585372.0],["2026-08-19",43.94,44.15,42.85,43.53,15764154.0],["2026-08-20",43.53,43.82,43.2,43.5,8536345.0],["2026-08-21",43.5,44.46,43.28,44.05,12668995.0],["2026-08-24",44.05,45.39,43.9,45.06,19186861.0],["2026-08-25",45.06,45.060001373291016,44.31999969482422,44.32,11116103.0],["2026-08-26",44.32,45.24,44.09,44.87,12063379.0],["2026-08-27",44.87,45.88,44.49,45.13,15455868.0],["2026-08-28",45.13,46.78,44.9,46.52,31997056.0],["2026-08-31",46.52,47.05,46.16,46.92,18947056.0],["2026-09-01",46.92,47.83,46.69,47.63,18674428.0],["2026-09-02",47.63,49.52,47.32,48.1,33848453.0],["2026-09-03",48.1,48.47,47.27,48.02,17052243.0],["2026-09-04",48.02,48.8,47.8,48.26,17846254.0],["2026-09-07",48.26,48.2599983215332,46.88,47.11,17483883.0],["2026-09-08",47.11,48.18,47.11000061035156,48.11,14679632.0],["2026-09-09",48.11,49.55,47.8,48.91,21254690.0],["2026-09-10",48.91,49.38,48.57,48.6,13716455.0],["2026-09-11",48.6,48.9,47.63,48.02,14766029.0],["2026-09-14",48.02,48.25,45.43,45.5,27432113.0]]}