{"t":"600893.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",12.1073,12.1073,12.107287406921387,12.1073,0.0],["2010-08-23",12.1073,13.317546844482422,12.107287406921387,13.3175,118498.0],["2010-08-24",13.3175,14.6498,13.317546844482422,14.6498,57900628.0],["2010-08-25",14.6498,14.753,13.6037,14.4856,34779560.0],["2010-08-26",14.4856,14.6685,13.979,14.0118,13254928.0],["2010-08-27",14.0118,14.011804580688477,13.3316,13.4161,23514454.0],["2010-08-30",13.4161,13.9086,13.3269,13.66,14641104.0],["2010-08-31",13.66,14.5794,13.2659,14.3026,25610780.0],["2010-09-01",14.3026,14.302642822265625,13.6037,13.7632,14419606.0],["2010-09-02",13.7632,14.2182,13.6928,13.8805,15109396.0],["2010-09-03",13.8805,14.1994,13.8007,14.0775,16502348.0],["2010-09-06",14.0775,14.4856,13.6037,13.6318,14594058.0],["2010-09-07",13.6318,13.63183879852295,13.2519,13.5052,11925172.0],["2010-09-08",13.5052,13.7679,13.3973,13.5521,9686706.0],["2010-09-09",13.5521,13.7397,13.3785,13.463,9246456.0],["2010-09-10",13.463,14.0728,13.3926,13.9696,17357714.0],["2010-09-13",13.9696,14.3073,13.8992,14.1525,15881390.0],["2010-09-14",14.1525,14.6357,13.9321,14.3496,18954602.0],["2010-09-15",14.3496,14.7061,14.1901,14.4293,14985182.0],["2010-09-16",14.4293,15.5364,14.3777,14.8843,21438948.0],["2010-09-17",14.8843,15.1517,14.434,14.6638,11350874.0],["2010-09-20",14.6638,15.1892,14.1713,14.2229,15348146.0],["2010-09-21",14.2229,14.5137,14.1291,14.3871,8081388.0],["2010-09-27",14.3871,15.0391,14.3214,14.9594,11508428.0],["2010-09-28",14.9594,16.4558,14.8421,16.2775,28451350.0],["2010-09-29",16.2775,16.8873,15.9069,16.043,15614182.0],["2010-09-30",16.043,17.2955,15.9022,16.7325,14183000.0],["2010-10-08",16.7325,17.5675,16.3713,17.3189,13958990.0],["2010-10-11",17.3189,17.8255,16.6528,16.9014,13994446.0],["2010-10-12",16.9014,17.0515,16.1274,16.3713,17571660.0],["2010-10-13",16.3713,16.7325,16.2306,16.5402,8039156.0],["2010-10-14",16.5402,16.8311,15.846,15.9257,14018786.0],["2010-10-15",15.9257,16.3526,15.3253,16.2165,13953576.0],["2010-10-18",16.2165,16.216543197631836,15.011,15.4238,12796466.0],["2010-10-19",15.4238,15.982,15.423774719238281,15.8647,8279366.0],["2010-10-20",15.8647,16.817,15.2643,16.0524,11799210.0],["2010-10-21",16.0524,17.2767,15.9492,17.1313,12572968.0],["2010-10-22",17.1313,17.4409,16.8451,16.9999,13034366.0],["2010-10-25",16.9999,17.5206,16.5918,17.4596,14053218.0],["2010-10-26",17.4596,17.5816,17.0187,17.1313,9507812.0],["2010-10-27",17.1313,17.8865,16.7982,17.4549,15558196.0],["2010-10-28",17.4549,17.6238,16.2775,16.4276,17810572.0],["2010-10-29",16.4276,17.1688,16.2775,16.9624,13722306.0],["2010-11-01",16.9624,17.8724,16.9577,17.7458,14874740.0],["2010-11-02",17.7458,18.5432,17.6426,17.8584,16283228.0],["2010-11-03",17.8584,18.2852,17.2579,17.2955,10809300.0],["2010-11-04",17.2955,18.2477,17.295455932617188,18.1867,14563646.0],["2010-11-05",18.1867,19.2328,17.9194,18.4354,22369672.0],["2010-11-08",18.4354,18.7496,17.6848,18.1539,13179700.0],["2010-11-09",18.1539,18.15389633178711,17.5488,17.8161,12032322.0],["2010-11-10",17.8161,17.8959,17.5206,17.6191,7821776.0],["2010-11-11",17.6191,17.8255,17.0844,17.408,15407326.0],["2010-11-12",17.408,17.4174,15.6677,15.6677,16331478.0],["2010-11-15",15.6677,16.1603,15.6583,15.9351,10314142.0],["2010-11-16",15.9351,16.2306,15.3393,15.7521,10831804.0],["2010-11-17",15.7521,16.4417,15.752138137817383,15.86,11699956.0],["2010-11-18",15.86,16.3057,15.3956,15.9445,8037906.0],["2010-11-19",15.9445,16.3479,15.8084,16.3432,7751704.0],["2010-11-22",16.3432,16.7185,16.2775,16.4699,9213540.0],["2010-11-23",16.4699,16.469850540161133,15.4472,15.7474,8053124.0],["2010-11-24",15.7474,16.6059,15.6442,16.4792,9540050.0],["2010-11-25",16.4792,16.9812,16.1837,16.8311,9750930.0],["2010-11-26",16.8311,16.831052780151367,16.2306,16.2728,6766574.0],["2010-11-29",16.2728,16.272830963134766,15.8319,15.9116,4905072.0],["2010-11-30",15.9116,15.9398,14.9641,15.3722,6554730.0],["2010-12-01",15.3722,15.6114,15.0579,15.3487,3791236.0],["2010-12-02",15.3487,15.6208,15.2361,15.3487,5178906.0],["2010-12-03",15.3487,15.4519,14.8702,14.9265,5051486.0],["2010-12-06",14.9265,15.1189,14.814,15.0297,2701324.0],["2010-12-07",15.0297,15.4801,14.8421,15.4003,3930158.0],["2010-12-08",15.4003,15.527,15.2221,15.3065,3724176.0],["2010-12-09",15.3065,15.3675,15.1189,15.1845,3310692.0],["2010-12-10",15.1845,15.5551,15.011,15.4144,7703014.0],["2010-12-13",15.4144,16.2353,15.414392471313477,16.2259,15393220.0],["2010-12-14",16.2259,16.362,16.0336,16.2775,8905652.0],["2010-12-15",16.2775,16.315,15.846,15.9022,8957048.0],["2010-12-16",15.9022,16.0289,15.7146,15.8084,3615828.0],["2010-12-17",15.8084,16.1368,15.7193,16.0148,3900754.0],["2010-12-20",16.0148,16.8311,15.8178,16.4605,15168944.0],["2010-12-21",16.4605,16.460468292236328,15.8788,16.1837,6591408.0],["2010-12-22",16.1837,16.6059,16.0664,16.4699,7674726.0],["2010-12-23",16.4699,16.8827,16.3479,16.6434,10401464.0],["2010-12-24",16.6434,16.643415451049805,15.7662,15.8084,10911750.0],["2010-12-27",15.8084,16.3385,14.5888,14.8327,9022894.0],["2010-12-28",14.8327,14.9312,14.0165,14.0962,8870944.0],["2010-12-29",14.0962,14.4481,14.054,14.3918,6124698.0],["2010-12-30",14.3918,14.6638,14.3073,14.6029,6771014.0],["2010-12-31",14.6029,14.753,14.2933,14.6732,6524562.0],["2011-01-04",14.6732,14.9265,14.5419,14.8421,5571596.0],["2011-01-05",14.8421,15.4238,14.6732,15.1658,14831294.0],["2011-01-06",15.1658,15.6208,15.1142,15.208,7586354.0],["2011-01-07",15.208,15.207991600036621,14.753,14.7717,7137022.0],["2011-01-10",14.7717,14.8468,13.8382,14.1807,8272790.0],["2011-01-11",14.1807,14.18067741394043,13.7913,13.8758,5889652.0],["2011-01-12",13.8758,14.3026,13.5943,13.6178,7531278.0],["2011-01-13",13.6178,13.8758,13.5943,13.6037,7055612.0],["2011-01-14",13.6037,13.6412,12.9282,12.9751,8153732.0],["2011-01-17",12.9751,12.975111961364746,12.1589,12.6233,16891878.0],["2011-01-18",12.6233,12.8438,12.3371,12.7312,4371976.0],["2011-01-19",12.7312,13.0408,12.506,13.0361,7614968.0],["2011-01-20",13.0361,13.1158,12.3841,12.3981,5545328.0],["2011-01-21",12.3981,12.7359,12.1261,12.5811,7617314.0],["2011-01-24",12.5811,12.6514,12.0275,12.248,8492312.0],["2011-01-25",12.248,12.2668,11.7742,11.8352,8683670.0],["2011-01-26",11.8352,12.2246,11.8352,11.9525,10314076.0],["2011-01-27",11.9525,11.9525,11.95248794555664,11.9525,0.0],["2011-01-28",11.9525,13.1487,11.95248794555664,13.1487,22524398.0],["2011-01-31",13.1487,14.4621,12.9235,14.2557,25477516.0],["2011-02-01",14.2557,14.255732536315918,13.7913,14.0493,11201338.0],["2011-02-09",14.0493,14.4481,13.6084,14.0869,10277200.0],["2011-02-10",14.0869,14.4856,13.7679,14.4621,12681804.0],["2011-02-11",14.4621,14.5184,14.3073,14.3918,7547846.0],["2011-02-14",14.3918,14.8374,14.0728,14.6545,13849054.0],["2011-02-15",14.6545,14.8702,14.312,14.3542,13945842.0],["2011-02-16",14.3542,14.7108,14.2135,14.509,7779140.0],["2011-02-17",14.509,15.9585,14.4481,15.785,25496256.0],["2011-02-18",15.785,16.0054,15.4566,15.4848,13293228.0],["2011-02-21",15.4848,15.7381,15.3393,15.4801,12884286.0],["2011-02-22",15.4801,15.7146,14.5419,14.5606,16373364.0],["2011-02-23",14.5606,14.7624,14.3542,14.6498,8456272.0],["2011-02-24",14.6498,15.4332,14.4574,14.889,9155894.0],["2011-02-25",14.889,15.0954,14.5419,14.814,6091308.0],["2011-02-28",14.814,15.2408,14.5982,15.2361,10256084.0],["2011-03-01",15.2361,15.3393,15.011,15.1986,8014526.0],["2011-03-02",15.1986,15.6208,15.011,15.602,11636314.0],["2011-03-03",15.602,15.8741,14.9641,15.1189,10756674.0],["2011-03-04",15.1189,16.0336,15.0766,15.7944,15445720.0],["2011-03-07",15.7944,16.3713,15.794357299804688,15.9351,17474634.0],["2011-03-08",15.9351,15.935086250305176,15.5035,15.8319,14647002.0],["2011-03-09",15.8319,16.1274,15.7146,16.1133,14128778.0],["2011-03-10",16.1133,17.1688,16.113340377807617,16.8545,37889266.0],["2011-03-11",16.8545,17.1078,16.4699,16.9014,23939242.0],["2011-03-14",16.9014,17.5206,16.7841,17.3564,29848752.0],["2011-03-15",17.3564,17.356435775756836,16.6528,17.1031,26232432.0],["2011-03-16",17.1031,17.333,16.6809,16.9389,17023198.0],["2011-03-17",16.9389,16.938945770263672,15.8084,16.0946,18839876.0],["2011-03-18",16.0946,16.5074,16.0571,16.1978,11221550.0],["2011-03-21",16.1978,16.559,16.043,16.2588,9194634.0],["2011-03-22",16.2588,16.3244,15.7944,16.0805,9062326.0],["2011-03-23",16.0805,16.5355,15.8788,16.4417,9614152.0],["2011-03-24",16.4417,16.5027,16.0899,16.1274,7883404.0],["2011-03-25",16.1274,16.4183,15.9492,16.104,9793812.0],["2011-03-28",16.104,16.2259,15.5739,15.5786,17044808.0],["2011-03-29",15.5786,15.5786,15.2455,15.2502,7074492.0],["2011-03-30",15.2502,15.6912,15.2502,15.4003,5602596.0],["2011-03-31",15.4003,15.5598,15.2549,15.3956,4127466.0],["2011-04-01",15.3956,15.799,15.3956,15.7568,5822288.0],["2011-04-06",15.7568,15.7803,15.3909,15.527,5950150.0],["2011-04-07",15.527,16.3151,15.4144,16.1556,13736896.0],["2011-04-08",16.1556,16.3948,16.043,16.0899,13235728.0],["2011-04-11",16.0899,16.1368,15.8647,15.9492,6609758.0],["2011-04-12",15.9492,16.3479,15.8131,16.0195,8788014.0],["2011-04-13",16.0195,16.1837,15.8319,16.1462,4736896.0],["2011-04-14",16.1462,16.3667,16.0477,16.0993,5538976.0],["2011-04-15",16.0993,16.1556,15.4238,15.5598,8404136.0],["2011-04-18",15.5598,15.8929,15.3534,15.6442,7142016.0],["2011-04-19",15.6442,15.644247055053711,15.1986,15.2924,6990116.0],["2011-04-20",15.2924,15.7052,15.2784,15.6255,5154074.0],["2011-04-21",15.6255,15.6255,15.62548542022705,15.6255,0.0],["2011-04-22",15.6255,16.1509,15.62548542022705,15.8506,7592032.0],["2011-04-25",15.8506,15.9351,15.2361,15.2502,6519742.0],["2011-04-26",15.2502,15.3346,14.4012,14.4387,10992584.0],["2011-04-27",14.4387,14.6592,13.5802,13.9602,14666454.0],["2011-04-28",13.9602,14.1103,13.7679,13.9039,6117212.0],["2011-04-29",13.9039,14.0728,13.8617,13.9977,3807250.0],["2011-05-03",13.9977,13.997733116149902,13.9977,13.9977,0.0],["2011-05-04",13.9977,14.1197,13.5568,13.599,5876716.0],["2011-05-05",13.599,13.7773,13.5568,13.6694,2937496.0],["2011-05-06",13.6694,13.6881,13.2331,13.6178,4404218.0],["2011-05-09",13.6178,13.9461,13.6037,13.7397,3612374.0],["2011-05-10",13.7397,13.8148,13.5333,13.66,3860362.0],["2011-05-11",13.66,13.9274,13.6365,13.7632,4464066.0],["2011-05-12",13.7632,13.763187408447266,13.4161,13.4207,3654622.0],["2011-05-13",13.4207,13.5333,13.2425,13.4723,3127076.0],["2011-05-16",13.4723,13.6412,13.3691,13.5521,2788330.0],["2011-05-17",13.5521,13.9086,13.552094459533691,13.8007,6147092.0],["2011-05-18",13.8007,13.8945,13.6975,13.7913,3251428.0],["2011-05-19",13.7913,14.0728,13.79133129119873,13.8523,4302884.0],["2011-05-20",13.8523,14.0024,13.8054,13.9837,3818790.0],["2011-05-23",13.9837,14.0493,13.402,13.4958,4642280.0],["2011-05-24",13.4958,13.495803833007812,13.1768,13.4114,3194812.0],["2011-05-25",13.4114,13.4723,13.0408,13.0736,5646208.0],["2011-05-26",13.0736,13.2941,12.6702,12.7687,5166504.0],["2011-05-27",12.7687,12.8531,12.2902,12.4685,6346934.0],["2011-05-30",12.4685,12.6139,12.3418,12.445,2914952.0],["2011-05-31",12.445,12.703,12.3841,12.6937,3208370.0],["2011-06-01",12.6937,13.4536,12.628,13.3785,7085284.0],["2011-06-02",13.3785,13.5709,13.0877,13.5005,9248164.0],["2011-06-03",13.5005,13.7491,13.4677,13.5709,6643196.0],["2011-06-07",13.5709,13.8148,13.570858001708984,13.7397,5058248.0],["2011-06-08",13.7397,14.1197,13.6647,14.0446,7666418.0],["2011-06-09",14.0446,14.1666,13.6084,13.6459,7556204.0],["2011-06-10",13.6459,14.2933,13.6037,14.1994,12957592.0],["2011-06-13",14.1994,15.1881,14.199440956115723,14.642,9625261.0],["2011-06-14",14.642,14.642,14.641999244689941,14.642,0.0],["2011-06-15",14.642,14.642,14.641999244689941,14.642,0.0],["2011-06-16",14.642,14.642,14.641999244689941,14.642,0.0],["2011-06-17",14.642,14.8303,14.3595,14.6137,9224051.0],["2011-06-20",14.6137,14.8021,13.4556,13.6251,12868269.0],["2011-06-21",13.6251,13.7475,13.1637,13.352,12114792.0],["2011-06-22",13.352,13.5874,13.1543,13.1825,11065732.0],["2011-06-23",13.1825,13.7475,12.8153,13.6533,11727008.0],["2011-06-24",13.6533,15.018640518188477,13.5591,15.0186,25256268.0],["2011-06-27",15.0186,16.5252,15.018640518188477,16.2051,70198344.0],["2011-06-28",16.2051,16.20506477355957,15.6213,15.819,42850038.0],["2011-06-29",15.819,16.4311,15.7908,15.932,38355366.0],["2011-06-30",15.932,16.3746,15.6119,16.2804,28195435.0],["2011-07-01",16.2804,16.7606,15.9885,16.0356,30485019.0],["2011-07-04",16.0356,16.6853,15.9414,16.4781,25652728.0],["2011-07-05",16.4781,17.0619,16.2333,16.8454,30521566.0],["2011-07-06",16.8454,17.6834,16.6194,17.5516,43207630.0],["2011-07-07",17.5516,17.8905,17.0337,17.222,31806506.0],["2011-07-08",17.222,17.8717,17.0808,17.7587,30252859.0],["2011-07-11",17.7587,18.4273,17.5045,17.7587,31422920.0],["2011-07-12",17.7587,17.758724212646484,17.0431,17.3821,24916428.0],["2011-07-13",17.3821,17.6363,17.2408,17.6269,17149821.0],["2011-07-14",17.6269,18.4367,17.4009,17.4574,28148341.0],["2011-07-15",17.4574,17.787,17.0996,17.5986,17993348.0],["2011-07-18",17.5986,18.3614,17.598648071289062,18.2201,28947972.0],["2011-07-19",18.2201,18.6815,17.8152,18.2295,24421917.0],["2011-07-20",18.2295,18.5967,17.9847,18.2484,14020505.0],["2011-07-21",18.2484,18.248353958129883,17.6363,17.6551,16610410.0],["2011-07-22",17.6551,17.9753,17.3444,17.5045,12550625.0],["2011-07-25",17.5045,18.6438,17.3256,17.5045,36064217.0],["2011-07-26",17.5045,17.8905,16.8359,17.5798,23523328.0],["2011-07-27",17.5798,18.0789,17.2503,17.8529,25273178.0],["2011-07-28",17.8529,18.2484,17.3256,17.6081,25616590.0],["2011-07-29",17.6081,17.7776,16.7606,16.8171,22892563.0],["2011-08-01",16.8171,17.0431,16.5817,16.7135,10180325.0],["2011-08-02",16.7135,16.71353530883789,15.8661,16.3086,17939286.0],["2011-08-03",16.3086,16.4311,15.9226,16.0638,9327521.0],["2011-08-04",16.0638,16.7606,16.063823699951172,16.2898,16036030.0],["2011-08-05",16.2898,16.544,15.5177,16.2992,17406000.0],["2011-08-08",16.2992,16.5535,15.207,16.0921,19162575.0],["2011-08-09",16.0921,16.9207,15.2729,16.8548,29491372.0],["2011-08-10",16.8548,17.4762,16.7418,17.0996,27919726.0],["2011-08-11",17.0996,17.2879,16.6759,17.1467,19910484.0],["2011-08-12",17.1467,17.3915,16.9584,17.0431,14640746.0],["2011-08-15",17.0431,17.0431,17.0430965423584,17.0431,0.0],["2011-08-16",17.0431,17.2973,16.657,16.6665,12007169.0],["2011-08-17",16.6665,16.7606,16.2898,16.4687,9497239.0],["2011-08-18",16.4687,16.723,16.2521,16.3275,8590489.0],["2011-08-19",16.3275,16.327476501464844,15.8284,16.1297,7565604.0],["2011-08-22",16.1297,16.2898,15.7531,15.8849,6540510.0],["2011-08-23",15.8849,16.1015,15.7154,15.9791,4635625.0],["2011-08-24",15.9791,16.5158,15.979080200195312,16.2521,8528782.0],["2011-08-25",16.2521,16.4781,16.1015,16.4311,8496022.0],["2011-08-26",16.4311,16.6194,16.2898,16.3746,7664790.0],["2011-08-29",16.3746,16.657,16.1203,16.4311,7829399.0],["2011-08-30",16.4311,16.6476,16.0262,16.0732,6814113.0],["2011-08-31",16.0732,16.1486,15.4518,15.6401,9013893.0],["2011-09-01",15.6401,15.8473,15.4894,15.6213,4972694.0],["2011-09-02",15.6213,15.621273040771484,15.141,15.2164,6025641.0],["2011-09-05",15.2164,15.216378211975098,14.5478,14.5855,7099138.0],["2011-09-06",14.5855,14.6797,14.4066,14.529,5478981.0],["2011-09-07",14.529,14.8774,14.5008,14.868,6888475.0],["2011-09-08",14.868,15.254,14.7644,14.8868,7001805.0],["2011-09-09",14.8868,15.1599,14.5478,14.7079,4037519.0],["2011-09-13",14.7079,14.70790958404541,14.0864,14.3595,4731908.0],["2011-09-14",14.3595,14.6797,14.3407,14.6702,4728529.0],["2011-09-15",14.6702,15.367,14.6702,14.9151,7872659.0],["2011-09-16",14.9151,15.2917,14.915063858032227,14.9998,5362912.0],["2011-09-19",14.9998,14.999810218811035,14.4066,14.416,4416108.0],["2011-09-20",14.416,15.207,14.3313,14.9621,7599983.0],["2011-09-21",14.9621,15.4235,14.8303,15.3859,10536697.0],["2011-09-22",15.3859,15.385868072509766,14.6891,14.7173,7427978.0],["2011-09-23",14.7173,15.1881,14.642,14.7173,12973706.0],["2011-09-26",14.7173,14.7738,14.2748,14.3878,5747987.0],["2011-09-27",14.3878,14.6702,14.387763977050781,14.4725,5605711.0],["2011-09-28",14.4725,14.6137,13.9829,14.0864,10626134.0],["2011-09-29",14.0864,14.1241,13.352,13.3897,6208488.0],["2011-09-30",13.3897,13.6439,12.9189,13.0695,5832555.0],["2011-10-10",13.0695,13.2202,12.8247,12.9283,3650689.0],["2011-10-11",12.9283,13.5497,12.7023,12.9,5334949.0],["2011-10-12",12.9,13.4179,12.7399,13.2767,9003424.0],["2011-10-13",13.2767,13.6533,13.1825,13.3614,17511746.0],["2011-10-14",13.3614,13.578,12.7117,12.9754,20390331.0],["2011-10-17",12.9754,13.4556,12.9,13.4462,11650609.0],["2011-10-18",13.4462,13.5309,13.2296,13.2484,9788945.0],["2011-10-19",13.2484,13.3897,13.013,13.0224,6025689.0],["2011-10-20",13.0224,13.022433280944824,11.723,11.723,23290066.0],["2011-10-21",11.723,11.723014831542969,10.6402,11.1675,29596637.0],["2011-10-24",11.1675,11.167464256286621,10.1505,10.8285,22311935.0],["2011-10-25",10.8285,11.4217,10.6402,11.3181,15755508.0],["2011-10-26",11.3181,11.5724,11.1204,11.3652,15713391.0],["2011-10-27",11.3652,11.4876,11.2993,11.3558,7478690.0],["2011-10-28",11.3558,11.8548,11.355789184570312,11.7513,19581601.0],["2011-10-31",11.7513,12.4292,11.751261711120605,12.0526,16466980.0],["2011-11-01",12.0526,12.3351,11.7701,12.1279,11932505.0],["2011-11-02",12.1279,12.3539,11.6665,12.3162,11024954.0],["2011-11-03",12.3162,12.8812,12.316227912902832,12.6081,15751272.0],["2011-11-04",12.6081,12.787,12.4292,12.6081,8988951.0],["2011-11-07",12.6081,12.9283,12.4763,12.8153,12008341.0],["2011-11-08",12.8153,12.9189,12.5328,12.5516,8516218.0],["2011-11-09",12.5516,13.1731,12.551629066467285,12.9659,13177250.0],["2011-11-10",12.9659,13.0601,12.674,12.74,10067641.0],["2011-11-11",12.74,12.8341,12.5045,12.5422,6041404.0],["2011-11-14",12.5422,13.1354,12.542211532592773,13.0413,9338726.0],["2011-11-15",13.0413,13.5403,12.9848,13.4556,13173142.0],["2011-11-16",13.4556,13.4556,12.9471,13.2767,12874700.0],["2011-11-17",13.2767,14.0582,13.276666641235352,13.6062,21829431.0],["2011-11-18",13.6062,13.60622787475586,12.8812,12.9377,12381931.0],["2011-11-21",12.9377,12.9376859664917,12.4951,12.8153,6136002.0],["2011-11-22",12.8153,12.815279006958008,12.4763,12.5987,4023058.0],["2011-11-23",12.5987,12.8906,12.4669,12.4857,5426343.0],["2011-11-24",12.4857,12.485716819763184,12.1562,12.401,4015838.0],["2011-11-25",12.401,12.5705,12.2032,12.2974,3407597.0],["2011-11-28",12.2974,12.4104,12.2032,12.3256,3343100.0],["2011-11-29",12.3256,13.0883,12.325641632080078,12.9942,10989241.0],["2011-11-30",12.9942,13.0789,12.1656,12.3445,9621466.0],["2011-12-01",12.3445,13.1825,12.344474792480469,13.0789,16248352.0],["2011-12-02",13.0789,13.5968,12.8906,13.2013,16708753.0],["2011-12-05",13.2013,13.3614,12.9,13.0413,9005599.0],["2011-12-06",13.0413,13.2296,12.7211,13.1448,7968271.0],["2011-12-07",13.1448,13.8887,13.0883,13.7381,17063121.0],["2011-12-08",13.7381,13.9358,13.352,13.6533,9596321.0],["2011-12-09",13.6533,13.8699,13.0883,13.1637,8909852.0],["2011-12-12",13.1637,13.5121,12.74,13.2578,7473159.0],["2011-12-13",13.2578,13.352,12.6364,12.8812,7510333.0],["2011-12-14",12.8812,13.1543,12.6175,12.7023,5611967.0],["2011-12-15",12.7023,12.702285766601562,12.0526,12.0714,7535465.0],["2011-12-16",12.0714,12.4951,11.9584,12.4292,6830806.0],["2011-12-19",12.4292,13.2484,12.2503,13.1731,12829564.0],["2011-12-20",13.1731,13.5591,12.9471,13.2955,10458935.0],["2011-12-21",13.2955,13.5968,13.0507,13.0695,7022145.0],["2011-12-22",13.0695,13.6156,12.8059,13.5591,11052690.0],["2011-12-23",13.5591,13.7475,13.352,13.5403,10406916.0],["2011-12-26",13.5403,13.8228,13.239,13.5591,5553359.0],["2011-12-27",13.5591,13.559148788452148,12.6364,12.6929,8136849.0],["2011-12-28",12.6929,12.7117,12.1279,12.674,6889574.0],["2011-12-29",12.674,13.013,12.4763,12.7964,4777784.0],["2011-12-30",12.7964,12.9094,12.7023,12.7964,7390876.0],["2012-01-04",12.7964,13.1354,12.4669,12.514,3495558.0],["2012-01-05",12.514,12.7211,11.9019,11.9208,5887813.0],["2012-01-06",11.9208,12.2409,11.61,12.1938,4631466.0],["2012-01-09",12.1938,12.674,11.9961,12.6081,4393661.0],["2012-01-10",12.6081,13.1448,12.5328,12.9848,8161230.0],["2012-01-11",12.9848,13.1448,12.8247,12.9189,7556767.0],["2012-01-12",12.9189,13.4367,12.7588,13.2767,11928639.0],["2012-01-13",13.2767,13.276666641235352,12.3351,12.4857,9077457.0],["2012-01-16",12.4857,12.5705,12.0902,12.1373,4278289.0],["2012-01-17",12.1373,12.9754,11.9396,12.7588,8539135.0],["2012-01-18",12.7588,13.1166,12.4763,12.5422,7885338.0],["2012-01-19",12.5422,12.8435,12.401,12.4292,5928993.0],["2012-01-20",12.4292,12.429220199584961,12.4292,12.4292,0.0],["2012-01-30",12.4292,13.1731,12.3539,12.7023,5921016.0],["2012-01-31",12.7023,12.7964,12.4292,12.6929,3810963.0],["2012-02-01",12.6929,12.7776,12.2315,12.3539,5024607.0],["2012-02-02",12.3539,12.5516,12.2409,12.5328,4512910.0],["2012-02-03",12.5328,13.0224,12.448,12.9848,9262879.0],["2012-02-06",12.9848,13.1543,12.7117,12.8812,8276039.0],["2012-02-07",12.8812,14.1053,12.8624,13.8793,28605579.0],["2012-02-08",13.8793,14.5949,13.6156,14.3501,25747724.0],["2012-02-09",14.3501,14.5855,14.1335,14.2465,15378324.0],["2012-02-10",14.2465,14.5008,14.077,14.3972,14835931.0],["2012-02-13",14.3972,15.2729,14.2465,14.6608,23159288.0],["2012-02-14",14.6608,14.7362,14.3595,14.5196,11510593.0],["2012-02-15",14.5196,14.6608,14.2842,14.5949,13644370.0],["2012-02-16",14.5949,14.8492,14.2465,14.3689,11940819.0],["2012-02-17",14.3689,14.5196,14.2277,14.3972,9960782.0],["2012-02-20",14.3972,14.9339,14.397180557250977,14.868,25772469.0],["2012-02-21",14.868,14.9433,14.5573,14.9151,15768413.0],["2012-02-22",14.9151,15.4141,14.8303,15.0846,22233670.0],["2012-02-23",15.0846,15.1693,14.7832,14.9904,13758881.0],["2012-02-24",14.9904,15.3953,14.6985,15.1975,23554600.0],["2012-02-27",15.1975,15.3294,14.9245,14.9433,19931917.0],["2012-02-28",14.9433,15.0281,14.4443,14.5196,17025653.0],["2012-02-29",14.5196,14.755,14.3313,14.3972,10686336.0],["2012-03-01",14.3972,15.0657,14.397180557250977,14.7738,16889369.0],["2012-03-02",14.7738,15.3482,14.6891,15.3105,19444498.0],["2012-03-05",15.3105,16.1957,15.310541152954102,15.48,25462839.0],["2012-03-06",15.48,16.1956,15.1128,15.9414,26135229.0],["2012-03-07",15.9414,16.5064,15.5836,16.0073,22270977.0],["2012-03-08",16.0073,16.384,15.8567,15.9508,16925350.0],["2012-03-09",15.9508,15.950831413269043,15.9508,15.9508,0.0],["2012-03-12",15.9508,16.3651,15.950831413269043,16.1768,14217606.0],["2012-03-13",16.1768,16.2333,15.819,15.9508,11117397.0],["2012-03-14",15.9508,16.0544,14.9904,15.1975,23930159.0],["2012-03-15",15.1975,15.3859,14.755,14.8868,17170681.0],["2012-03-16",14.8868,15.4424,14.88681697845459,15.3482,13416609.0],["2012-03-19",15.3482,15.6307,15.1599,15.433,12001321.0],["2012-03-20",15.433,15.5083,14.8021,14.8115,11878350.0],["2012-03-21",14.8115,15.0281,14.3407,14.6891,12354632.0],["2012-03-22",14.6891,14.9056,14.5949,14.7456,6908475.0],["2012-03-23",14.7456,14.745574951171875,14.2748,14.416,7730726.0],["2012-03-26",14.416,14.529,14.1241,14.2183,6637791.0],["2012-03-27",14.2183,14.6138,14.218276023864746,14.3878,8849932.0],["2012-03-28",14.3878,14.4631,13.5497,13.6062,10498204.0],["2012-03-29",13.6062,13.60622787475586,12.8247,13.3143,11526481.0],["2012-03-30",13.3143,13.578,13.1543,13.4462,10912384.0],["2012-04-05",13.4462,13.9735,13.3049,13.8887,10046113.0],["2012-04-06",13.8887,14.0864,13.7757,13.9829,7034994.0],["2012-04-09",13.9829,14.0017,13.7004,13.7569,4458377.0],["2012-04-10",13.7569,14.0017,13.3049,13.9829,6732768.0],["2012-04-11",13.9829,14.2183,13.7569,14.2089,7956303.0],["2012-04-12",14.2089,14.5761,14.1712,14.4913,10650088.0],["2012-04-13",14.4913,14.491340637207031,14.2277,14.3407,6858229.0],["2012-04-16",14.3407,14.340682029724121,14.077,14.1147,4899083.0],["2012-04-17",14.1147,14.1147,14.11469841003418,14.1147,0.0],["2012-04-18",14.1147,14.3972,14.03,14.3972,9423032.0],["2012-04-19",14.3972,14.7173,14.2654,14.529,10996386.0],["2012-04-20",14.529,14.6891,14.3878,14.6608,8489467.0],["2012-04-23",14.6608,15.254,14.5667,14.8962,20616280.0],["2012-04-24",14.8962,15.0092,14.1806,14.5949,17761223.0],["2012-04-25",14.5949,14.6797,14.2277,14.6514,8219050.0],["2012-04-26",14.6514,14.7362,14.4066,14.6514,6880889.0],["2012-04-27",14.6514,14.7362,14.3501,14.3878,4890191.0],["2012-05-02",14.3878,14.6891,14.3689,14.5478,5003277.0],["2012-05-03",14.5478,14.8586,14.4819,14.5855,8504784.0],["2012-05-04",14.5855,15.0281,14.585501670837402,14.981,11643586.0],["2012-05-07",14.981,15.1316,14.7927,15.1222,11662781.0],["2012-05-08",15.1222,15.5836,15.122217178344727,15.254,18538004.0],["2012-05-09",15.254,15.6024,15.0563,15.0657,15589403.0],["2012-05-10",15.0657,15.2635,14.7832,14.8868,9988388.0],["2012-05-11",14.8868,14.9151,14.6985,14.7079,5850885.0],["2012-05-14",14.7079,14.8962,14.4631,14.5008,6606086.0],["2012-05-15",14.5008,14.5573,14.2371,14.5478,4949070.0],["2012-05-16",14.5478,14.642,14.3689,14.3878,5179800.0],["2012-05-17",14.3878,14.6232,14.3689,14.4537,6593855.0],["2012-05-18",14.4537,14.453678131103516,13.8981,13.9358,7142847.0],["2012-05-21",13.9358,14.3972,13.93579387664795,14.2277,5820548.0],["2012-05-22",14.2277,14.4631,14.227689743041992,14.416,5142091.0],["2012-05-23",14.416,14.5761,13.964,14.2371,7819330.0],["2012-05-24",14.2371,14.3313,13.9358,14.0111,7998394.0],["2012-05-25",14.0111,14.1994,13.8228,14.0394,8497115.0],["2012-05-28",14.0394,14.2936,13.7851,14.1241,6303326.0],["2012-05-29",14.1241,14.3783,14.0488,14.2936,9066226.0],["2012-05-30",14.2936,14.3219,14.0111,14.1994,6507788.0],["2012-05-31",14.1994,14.3219,14.0676,14.1994,4235432.0],["2012-06-01",14.1994,14.2936,14.0111,14.0959,4039681.0],["2012-06-04",14.0959,14.095865249633789,13.1825,13.1919,9320373.0],["2012-06-05",13.1919,13.3868,13.0935,13.1692,4057856.0],["2012-06-06",13.1692,13.3868,13.0084,13.1692,3738815.0],["2012-06-07",13.1692,13.4152,12.9611,13.0178,3663463.0],["2012-06-08",13.0178,13.5666,12.9705,13.0084,8437998.0],["2012-06-11",13.0084,13.3963,13.00838565826416,13.3868,7248106.0],["2012-06-12",13.3868,13.386811256408691,13.0178,13.1219,4919651.0],["2012-06-13",13.1219,13.2354,12.8759,13.1219,8776513.0],["2012-06-14",13.1219,13.3868,13.0178,13.2354,7801675.0],["2012-06-15",13.2354,13.33,13.0273,13.226,5689222.0],["2012-06-18",13.226,13.3774,13.1408,13.1976,4690322.0],["2012-06-19",13.1976,13.2071,12.7151,12.7813,9281120.0],["2012-06-20",12.7813,12.8665,12.5354,12.8097,6154035.0],["2012-06-21",12.8097,12.809711456298828,12.4313,12.4786,4807943.0],["2012-06-25",12.4786,12.5259,12.0812,12.0812,5749676.0],["2012-06-26",12.0812,12.2894,11.8258,12.2421,4468643.0],["2012-06-27",12.2421,12.5827,12.242072105407715,12.3083,6056100.0],["2012-06-28",12.3083,12.4029,12.0339,12.0812,3476873.0],["2012-06-29",12.0812,12.3461,12.015,12.3083,3525516.0],["2012-07-02",12.3083,12.5259,12.2326,12.261,5205158.0],["2012-07-03",12.261,12.4597,12.1475,12.3461,3565342.0],["2012-07-04",12.3461,13.2449,12.2137,12.8192,15670961.0],["2012-07-05",12.8192,13.1219,12.5543,12.734,8404465.0],["2012-07-06",12.734,12.9422,12.4597,12.7624,6821351.0],["2012-07-09",12.7624,12.8949,12.5637,12.611,6469046.0],["2012-07-10",12.611,12.857,12.4502,12.6678,5378000.0],["2012-07-11",12.6678,12.8003,12.5354,12.6773,5294835.0],["2012-07-12",12.6773,12.7529,12.2326,12.5827,9280239.0],["2012-07-13",12.5827,12.5827,12.1002,12.1569,9618327.0],["2012-07-16",12.1569,12.2232,10.946,11.0311,16799691.0],["2012-07-17",11.0311,11.1068,10.5486,11.0595,6016484.0],["2012-07-18",11.0595,11.542,10.8514,11.2865,6928366.0],["2012-07-19",11.2865,11.3906,11.0311,11.2109,8855954.0],["2012-07-20",11.2109,11.2582,10.8797,11.069,5209990.0],["2012-07-23",11.069,11.2676,10.8041,11.2298,5661691.0],["2012-07-24",11.2298,11.3244,10.9743,11.1825,3836920.0],["2012-07-25",11.1825,11.3339,11.1163,11.1636,3328308.0],["2012-07-26",11.1636,11.3055,11.1352,11.1541,4324033.0],["2012-07-27",11.1541,11.419,11.154098510742188,11.2771,4449761.0],["2012-07-30",11.2771,11.5136,11.1446,11.2109,5015744.0],["2012-07-31",11.2109,11.210862159729004,10.4067,10.5297,5537788.0],["2012-08-01",10.5297,10.7378,10.52969741821289,10.6432,3411089.0],["2012-08-02",10.6432,10.643224716186523,10.2175,10.3594,4689060.0],["2012-08-03",10.3594,10.5486,10.2837,10.5297,4537269.0],["2012-08-06",10.5297,10.7946,10.3878,10.7568,6003623.0],["2012-08-07",10.7568,10.9838,10.6716,10.8703,5656019.0],["2012-08-08",10.8703,11.1068,10.8419,10.8514,5275799.0],["2012-08-09",10.8514,10.9365,10.7284,10.8892,5413729.0],["2012-08-10",10.8892,10.946,10.7189,10.9365,5697039.0],["2012-08-13",10.9365,10.936506271362305,10.5108,10.5675,7810806.0],["2012-08-14",10.5675,10.6905,10.1702,10.2837,13189695.0],["2012-08-15",10.2837,10.5202,10.2175,10.3499,7503554.0],["2012-08-16",10.3499,10.577,10.3121,10.3878,5785511.0],["2012-08-17",10.3878,10.4824,10.227,10.3878,6115629.0],["2012-08-20",10.3878,10.4256,10.2459,10.3878,3443906.0],["2012-08-21",10.3878,10.5959,10.3405,10.5392,6487002.0],["2012-08-22",10.5392,10.5959,10.4256,10.4824,4677557.0],["2012-08-23",10.4824,10.5392,10.4067,10.4824,4737068.0],["2012-08-24",10.4824,10.7757,10.3689,10.6338,11807702.0],["2012-08-27",10.6338,10.8041,10.5297,10.7568,9151605.0],["2012-08-28",10.7568,11.0311,10.6905,10.9554,8979300.0],["2012-08-29",10.9554,11.0027,10.7,10.8324,6576674.0],["2012-08-30",10.8324,10.8608,10.3972,10.5297,7195019.0],["2012-08-31",10.5297,10.5486,10.2932,10.454,3990027.0],["2012-09-03",10.454,10.6054,10.331,10.5392,3291613.0],["2012-09-04",10.5392,10.5865,10.3783,10.5297,3758964.0],["2012-09-05",10.5297,11.0879,10.4446,11.0027,12468751.0],["2012-09-06",11.0027,11.1257,10.8797,11.0217,6305312.0],["2012-09-07",11.0217,11.5798,11.021650314331055,11.3906,14780207.0],["2012-09-10",11.3906,12.0623,11.3528,11.6839,10769957.0],["2012-09-11",11.6839,12.4407,11.6838960647583,11.9488,17942416.0],["2012-09-12",11.9488,12.2515,11.7312,12.0529,18368300.0],["2012-09-13",12.0529,12.8192,11.9204,12.4124,21054304.0],["2012-09-14",12.4124,12.4597,11.9961,12.0339,14341196.0],["2012-09-17",12.0339,12.2799,11.665,11.6934,10030519.0],["2012-09-18",11.6934,11.8542,11.3433,11.5798,6176495.0],["2012-09-19",11.5798,11.788,11.4001,11.4852,5773260.0],["2012-09-20",11.4852,11.7596,11.1068,11.1919,7114510.0],["2012-09-21",11.1919,11.191940307617188,10.4824,10.5675,12683512.0],["2012-09-24",10.5675,10.8797,10.567538261413574,10.7757,6892039.0],["2012-09-25",10.7757,10.946,10.5392,10.5675,5636400.0],["2012-09-26",10.5675,10.7,10.4067,10.4446,5485538.0],["2012-09-27",10.4446,10.8419,10.4351,10.7,5072770.0],["2012-09-28",10.7,11.1163,10.5959,11.069,6965441.0],["2012-10-08",11.069,11.2298,10.9365,10.9838,4371944.0],["2012-10-09",10.9838,11.2771,10.9838,11.1825,7382423.0],["2012-10-10",11.1825,11.4285,11.1068,11.3528,4993167.0],["2012-10-11",11.3528,11.3906,10.9838,10.9933,4560918.0],["2012-10-12",10.9933,11.1825,10.8324,10.9838,2992365.0],["2012-10-15",10.9838,11.0879,10.7946,10.9176,1933588.0],["2012-10-16",10.9176,11.0973,10.823,11.0406,2878405.0],["2012-10-17",11.0406,11.1163,10.9365,11.0027,2037447.0],["2012-10-18",11.0027,11.1636,10.9743,11.1163,3638322.0],["2012-10-19",11.1163,11.296,11.0879,11.1636,3235493.0],["2012-10-22",11.1636,11.163559913635254,10.946,11.05,3278725.0],["2012-10-23",11.05,11.0879,10.7378,10.7568,3950114.0],["2012-10-24",10.7568,10.756752014160156,10.3878,10.5108,8212217.0],["2012-10-25",10.5108,10.7378,10.4635,10.5486,4352924.0],["2012-10-26",10.5486,10.6716,10.3216,10.4162,5339650.0],["2012-10-29",10.4162,10.4445,10.1702,10.227,3582085.0],["2012-10-30",10.227,10.4256,10.1891,10.2932,2774905.0],["2012-10-31",10.2932,10.4445,10.1986,10.4067,4531958.0],["2012-11-01",10.4067,10.8514,10.406706809997559,10.7189,10700380.0],["2012-11-02",10.7189,11.3055,10.6905,11.0784,15603335.0],["2012-11-05",11.0784,11.1636,10.8987,11.0027,8652157.0],["2012-11-06",11.0027,11.0406,10.6338,11.0311,6280676.0],["2012-11-07",11.0311,11.3906,10.8703,11.2298,10440320.0],["2012-11-08",11.2298,11.3812,10.8797,10.9554,10183504.0],["2012-11-09",10.9554,11.3528,10.955426216125488,11.3433,11108017.0],["2012-11-12",11.3433,12.0812,11.1636,11.4758,18791068.0],["2012-11-13",11.4758,11.542,10.9176,10.927,10804290.0],["2012-11-14",10.927,11.069,10.5675,10.7378,7308894.0],["2012-11-15",10.7378,10.73783016204834,10.4351,10.454,6193650.0],["2012-11-16",10.454,10.5865,10.2648,10.577,5753763.0],["2012-11-19",10.577,10.6905,10.4351,10.5865,3791068.0],["2012-11-20",10.5865,10.7189,10.331,10.3405,4359572.0],["2012-11-21",10.3405,10.5392,10.1891,10.5202,4574071.0],["2012-11-22",10.5202,10.520235061645508,10.3594,10.4256,3010909.0],["2012-11-23",10.4256,10.6338,10.425629615783691,10.5108,3098117.0],["2012-11-26",10.5108,10.7284,10.5013,10.5108,4636292.0],["2012-11-27",10.5108,10.510774612426758,10.0756,10.1702,6389661.0],["2012-11-28",10.1702,10.170191764831543,9.6972,9.8107,5995690.0],["2012-11-29",9.8107,9.9337,9.3566,9.5931,7895341.0],["2012-11-30",9.5931,9.6972,9.3944,9.5836,4136501.0],["2012-12-03",9.5836,9.6688,9.3755,9.5458,4578372.0],["2012-12-04",9.5458,9.8107,9.4606,9.7445,5951650.0],["2012-12-05",9.7445,10.1134,9.7161,9.981,7782449.0],["2012-12-06",9.981,10.3121,9.8485,9.8958,6184524.0],["2012-12-07",9.8958,10.085,9.7634,10.0661,6367537.0],["2012-12-10",10.0661,10.577,10.066123962402344,10.3121,10897197.0],["2012-12-11",10.3121,10.3972,10.1134,10.2932,7747014.0],["2012-12-12",10.2932,10.331,10.104,10.227,4561987.0],["2012-12-13",10.227,10.22695541381836,9.981,9.9904,5230506.0],["2012-12-14",9.9904,10.4729,9.9904,10.4635,10272823.0],["2012-12-17",10.4635,10.6811,10.4162,10.5297,8632359.0],["2012-12-18",10.5297,10.7378,10.4256,10.7284,10432401.0],["2012-12-19",10.7284,10.8135,10.6054,10.6621,5538337.0],["2012-12-20",10.6621,10.7378,10.4256,10.5675,6627438.0],["2012-12-21",10.5675,11.0027,10.567538261413574,10.7946,10946124.0],["2012-12-24",10.7946,11.0595,10.7473,10.8987,5833358.0],["2012-12-25",10.8987,11.1541,10.7946,11.0217,10759260.0],["2012-12-26",11.0217,11.3338,10.9933,11.2865,8712316.0],["2012-12-27",11.2865,11.788,11.2109,11.2676,20760830.0],["2012-12-28",11.2676,11.5136,11.2487,11.3339,9491184.0],["2012-12-31",11.3339,12.015,11.333850860595703,11.9488,14303351.0],["2013-01-04",11.9488,12.0907,11.6839,12.0056,12707698.0],["2013-01-07",12.0056,13.2071,11.8163,13.1692,38847151.0],["2013-01-08",13.1692,13.8598,12.9705,13.5571,34011059.0],["2013-01-09",13.5571,13.6233,12.8854,13.1219,22592928.0],["2013-01-10",13.1219,13.6044,13.0557,13.2354,15752388.0],["2013-01-11",13.2354,14.0869,13.2354,13.3774,25048243.0],["2013-01-14",13.3774,14.5978,13.377352714538574,14.3707,39696364.0],["2013-01-15",14.3707,15.6195,14.0869,14.2477,44064481.0],["2013-01-16",14.2477,15.137,13.945,15.0235,36629492.0],["2013-01-17",15.0235,15.023502349853516,13.519259452819824,13.5193,37744588.0],["2013-01-18",13.5193,13.9734,13.453,13.822,18213993.0],["2013-01-21",13.822,14.068,13.5098,13.9355,15492455.0],["2013-01-22",13.9355,13.935527801513672,13.4057,13.4625,12466493.0],["2013-01-23",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-01-24",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-01-25",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-01-28",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-01-29",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-01-30",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-01-31",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-01",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-04",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-05",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-06",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-07",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-08",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-18",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-19",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-20",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-21",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-22",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-25",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-26",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-27",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-02-28",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-01",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-04",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-05",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-06",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-07",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-08",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-11",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-12",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-13",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-14",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-15",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-18",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-19",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-20",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-21",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-22",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-25",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-26",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-27",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-28",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-03-29",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-01",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-02",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-03",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-08",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-09",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-10",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-11",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-12",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-15",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-16",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-17",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-18",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-19",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-22",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-23",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-24",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-25",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-04-26",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-02",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-03",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-06",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-07",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-08",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-09",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-10",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-13",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-14",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-15",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-16",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-17",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-20",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-21",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-22",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-23",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-24",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-27",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-28",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-29",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-30",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-05-31",13.4625,13.4625,13.462494850158691,13.4625,0.0],["2013-06-03",13.4625,13.5396,13.462494850158691,13.5396,0.0],["2013-06-04",13.5396,13.5396,13.539566040039062,13.5396,0.0],["2013-06-05",13.5396,13.5396,13.539566040039062,13.5396,0.0],["2013-06-06",13.5396,13.5396,13.539566040039062,13.5396,0.0],["2013-06-07",13.5396,13.5396,13.539566040039062,13.5396,0.0],["2013-06-13",13.5396,13.5396,13.539566040039062,13.5396,0.0],["2013-06-14",13.5396,13.5396,13.539566040039062,13.5396,0.0],["2013-06-17",13.5396,13.5396,13.539566040039062,13.5396,0.0],["2013-06-18",13.5396,14.814549446105957,13.539566040039062,14.8145,1910309.0],["2013-06-19",14.8145,16.2989,14.814549446105957,16.2989,809192.0],["2013-06-20",16.2989,17.9259,16.298858642578125,17.9259,81174167.0],["2013-06-21",17.9259,17.983,16.7461,17.4121,51048944.0],["2013-06-24",17.4121,18.3636,16.6509,17.2123,50480120.0],["2013-06-25",17.2123,17.212278366088867,15.4901,16.8222,46895880.0],["2013-06-26",16.8222,17.2979,16.2513,16.9173,31299157.0],["2013-06-27",16.9173,17.0125,15.2237,15.7946,35768438.0],["2013-06-28",15.7946,16.1561,15.2332,15.6804,22454656.0],["2013-07-01",15.6804,16.6319,15.414,16.5558,25689867.0],["2013-07-02",16.5558,17.1266,16.3179,16.9173,26164527.0],["2013-07-03",16.9173,16.91732406616211,15.9849,16.5938,19331916.0],["2013-07-04",16.5938,17.4406,16.2798,16.8127,29271765.0],["2013-07-05",16.8127,17.3931,16.1276,16.1847,24706059.0],["2013-07-08",16.1847,16.184682846069336,14.9953,15.0239,21245667.0],["2013-07-09",15.0239,15.2522,14.8145,15.2237,11883813.0],["2013-07-10",15.2237,15.6709,15.119,15.6043,13371076.0],["2013-07-11",15.6043,16.3464,15.604280471801758,16.0895,19370906.0],["2013-07-12",16.0895,16.3274,15.6709,15.6899,15198827.0],["2013-07-15",15.6899,16.0229,15.6233,15.7375,12979438.0],["2013-07-16",15.7375,16.6414,15.7374849319458,16.5748,24923716.0],["2013-07-17",16.5748,16.7175,16.0134,16.08,17359252.0],["2013-07-18",16.08,16.394,15.7755,16.2227,14182393.0],["2013-07-19",16.2227,16.4321,15.3188,15.3664,16121006.0],["2013-07-22",15.3664,15.6233,15.1381,15.5282,10666905.0],["2013-07-23",15.5282,16.0324,15.4901,15.9944,12622311.0],["2013-07-24",15.9944,16.3179,15.8802,16.1181,13616935.0],["2013-07-25",16.1181,16.2703,15.6994,15.728,10538777.0],["2013-07-26",15.728,15.8136,15.081,15.3664,12780304.0],["2013-07-29",15.3664,15.366410255432129,14.6813,14.7575,13144659.0],["2013-07-30",14.7575,15.1285,14.5386,14.8431,10590627.0],["2013-07-31",14.8431,15.2142,14.8145,15.0619,8445494.0],["2013-08-01",15.0619,15.3664,15.0334,15.2998,8461828.0],["2013-08-02",15.2998,15.414,15.0429,15.1285,9758931.0],["2013-08-05",15.1285,15.414,14.9858,15.3569,6513461.0],["2013-08-06",15.3569,15.7946,15.3093,15.766,12705342.0],["2013-08-07",15.766,16.061,15.4996,15.5662,11372612.0],["2013-08-08",15.5662,15.6709,15.3093,15.3569,7161552.0],["2013-08-09",15.3569,15.6233,15.1285,15.5282,7717749.0],["2013-08-12",15.5282,16.042,15.528159141540527,16.0229,15148809.0],["2013-08-13",16.0229,16.1276,15.7755,15.8612,10097338.0],["2013-08-14",15.8612,15.9754,15.6519,15.8707,8213985.0],["2013-08-15",15.8707,16.1086,15.7185,15.766,10021052.0],["2013-08-16",15.766,16.4321,15.1285,15.1666,13704907.0],["2013-08-19",15.1666,15.414,15.1,15.3759,8125628.0],["2013-08-20",15.3759,15.5091,14.9382,15.0714,10981547.0],["2013-08-21",15.0714,15.1856,14.8526,15.0239,7977095.0],["2013-08-22",15.0239,15.0905,14.8526,14.9002,7715566.0],["2013-08-23",14.9002,15.414,14.8336,15.395,12819440.0],["2013-08-26",15.395,15.9468,15.2237,15.7565,15037563.0],["2013-08-27",15.7565,15.9563,15.6423,15.9278,10833127.0],["2013-08-28",15.9278,17.3645,15.927778244018555,16.8697,39771212.0],["2013-08-29",16.8697,16.9268,16.1276,16.3179,18846652.0],["2013-08-30",16.3179,16.5938,15.8802,16.3655,14909175.0],["2013-09-02",16.3655,17.0696,16.3274,16.375,19624128.0],["2013-09-03",16.375,16.7461,16.061,16.7365,19626348.0],["2013-09-04",16.7365,17.6024,16.73653793334961,17.374,34860898.0],["2013-09-05",17.374,17.4026,16.9173,16.9934,16114176.0],["2013-09-06",16.9934,17.5358,16.993438720703125,17.4311,20736350.0],["2013-09-09",17.4311,18.1542,17.1362,17.5929,24211154.0],["2013-09-10",17.5929,17.592872619628906,17.0125,17.1837,22117421.0],["2013-09-11",17.1837,17.9354,16.2227,16.3655,30793886.0],["2013-09-12",16.3655,16.9363,16.2513,16.8507,18117836.0],["2013-09-13",16.8507,16.85071563720703,16.394,16.5462,7769237.0],["2013-09-16",16.5462,16.9934,16.1847,16.4035,13562836.0],["2013-09-17",16.4035,16.8222,16.2608,16.4035,10029793.0],["2013-09-18",16.4035,16.5272,16.1752,16.3559,7386469.0],["2013-09-23",16.3559,16.6033,16.3559,16.4701,7018902.0],["2013-09-24",16.4701,16.5272,16.2989,16.413,6541964.0],["2013-09-25",16.413,16.5367,15.9563,15.9849,12410972.0],["2013-09-26",15.9849,16.0134,15.414,15.452,10222141.0],["2013-09-27",15.452,15.6994,15.4425,15.5472,6307534.0],["2013-09-30",15.5472,15.7946,15.3188,15.5472,6736830.0],["2013-10-08",15.5472,16.0515,15.2047,15.8992,11580569.0],["2013-10-09",15.8992,16.3655,15.8041,16.2989,8931119.0],["2013-10-10",16.2989,16.4321,15.9658,16.3655,9868566.0],["2013-10-11",16.3655,16.5367,16.2132,16.3559,8136532.0],["2013-10-14",16.3559,16.6795,16.1942,16.5748,12748336.0],["2013-10-15",16.5748,16.689,16.2989,16.3559,8185952.0],["2013-10-16",16.3559,16.4416,15.8897,16.099,11860815.0],["2013-10-17",16.099,16.3655,15.8802,15.9183,5986742.0],["2013-10-18",15.9183,16.2132,15.8992,16.1847,5802530.0],["2013-10-21",16.1847,16.5367,16.099,16.5082,12428362.0],["2013-10-22",16.5082,17.0505,16.413,16.8983,19391359.0],["2013-10-23",16.8983,16.9839,16.2608,16.4606,11065139.0],["2013-10-24",16.4606,16.460609436035156,16.061,16.0705,7592445.0],["2013-10-25",16.0705,16.1752,15.414,15.6709,7279034.0],["2013-10-28",15.6709,16.3464,15.5852,15.9944,7390018.0],["2013-10-29",15.9944,16.1466,15.2047,15.5852,8604085.0],["2013-10-30",15.5852,16.2703,15.414,16.2323,7379759.0],["2013-10-31",16.2323,16.2703,15.8422,15.9658,4528572.0],["2013-11-01",15.9658,16.1561,15.8707,16.0895,2899008.0],["2013-11-04",16.0895,16.3464,15.7185,15.7851,6309281.0],["2013-11-05",15.7851,15.9183,15.433,15.728,5173101.0],["2013-11-06",15.728,15.9373,15.6423,15.6994,4432017.0],["2013-11-07",15.6994,15.7755,15.5091,15.5948,3286384.0],["2013-11-08",15.5948,15.6994,15.2237,15.3664,4694076.0],["2013-11-11",15.3664,15.414,15.0334,15.1,4174240.0],["2013-11-12",15.1,15.3188,15.0429,15.2617,3320263.0],["2013-11-13",15.2617,16.3655,15.1285,15.1951,9631494.0],["2013-11-14",15.1951,16.2893,14.8526,16.2037,18332067.0],["2013-11-15",16.2037,17.4882,16.20371437072754,16.727,31370020.0],["2013-11-18",16.727,17.7261,16.6509,17.3835,35663229.0],["2013-11-19",17.3835,17.688,17.2313,17.4882,22935376.0],["2013-11-20",17.4882,19.238935470581055,17.3169,19.2389,62943423.0],["2013-11-21",19.2389,19.7527,18.4682,18.6014,48029043.0],["2013-11-22",18.6014,19.258,18.0781,18.9154,30639942.0],["2013-11-25",18.9154,19.8098,18.8203,19.0962,35727066.0],["2013-11-26",19.0962,19.5434,18.4873,19.0011,22203481.0],["2013-11-27",19.0011,19.7527,18.7632,19.591,25802700.0],["2013-11-28",19.591,20.5996,19.3151,19.3626,28913474.0],["2013-11-29",19.3626,21.1229,19.2294,20.552,37229690.0],["2013-12-02",20.552,20.8755,18.5348,18.8679,42092867.0],["2013-12-03",18.8679,19.9811,18.7442,19.6861,24933258.0],["2013-12-04",19.6861,20.4568,19.4578,19.7432,24876624.0],["2013-12-05",19.7432,20.59,19.61,19.7527,19672585.0],["2013-12-06",19.7527,19.75273323059082,19.0391,19.1818,16697069.0],["2013-12-09",19.1818,19.7337,19.1818,19.6861,12739688.0],["2013-12-10",19.6861,20.3522,19.0296,19.4007,24076779.0],["2013-12-11",19.4007,19.400684356689453,18.8964,19.0296,12147473.0],["2013-12-12",19.0296,19.4102,18.8583,19.0201,7896645.0],["2013-12-13",19.0201,19.1438,18.7442,18.9535,6857778.0],["2013-12-16",18.9535,18.9915,18.0306,18.1447,15560759.0],["2013-12-17",18.1447,18.6966,17.8498,18.4111,13180616.0],["2013-12-18",18.4111,18.411144256591797,17.8688,17.9639,8482723.0],["2013-12-19",17.9639,18.2684,17.6785,17.7261,6474304.0],["2013-12-20",17.7261,18.002,17.2123,17.4311,9090780.0],["2013-12-23",17.4311,18.2589,17.2313,18.1162,12160902.0],["2013-12-24",18.1162,18.7727,17.9259,18.2779,11234030.0],["2013-12-25",18.2779,18.5634,18.1257,18.316,7950035.0],["2013-12-26",18.316,18.5063,17.8403,17.9164,5670938.0],["2013-12-27",17.9164,18.4777,17.916378021240234,18.4302,7993448.0],["2013-12-30",18.4302,18.7917,18.3541,18.4968,7112338.0],["2013-12-31",18.4968,18.5444,18.021,18.2018,5144160.0],["2014-01-02",18.2018,18.5634,18.0876,18.335,5574236.0],["2014-01-03",18.335,18.33502769470215,17.6975,17.8403,9924147.0],["2014-01-06",17.8403,17.8878,17.06,17.0696,10810331.0],["2014-01-07",17.0696,17.3645,16.8888,17.1933,6063145.0],["2014-01-08",17.1933,17.7451,17.1266,17.4216,7093371.0],["2014-01-09",17.4216,17.5834,16.9934,17.1076,7479546.0],["2014-01-10",17.1076,17.107622146606445,16.4416,16.5558,9322548.0],["2014-01-13",16.5558,16.8602,16.3655,16.5558,5400837.0],["2014-01-14",16.5558,17.022,16.4606,16.9078,4647268.0],["2014-01-15",16.9078,18.601442337036133,16.907808303833008,18.6014,25934146.0],["2014-01-16",18.6014,19.5529,18.601442337036133,19.2389,29599836.0],["2014-01-17",19.2389,19.238935470581055,18.7822,18.9725,14476276.0],["2014-01-20",18.9725,19.3341,18.4777,18.8393,9912438.0],["2014-01-21",18.8393,19.0011,18.4968,18.944,8183763.0],["2014-01-22",18.944,19.3151,18.7537,19.1723,14471183.0],["2014-01-23",19.1723,19.3341,18.8964,18.9535,11628395.0],["2014-01-24",18.9535,19.8859,18.8203,19.8098,14987895.0],["2014-01-27",19.8098,20.257,19.4197,19.7718,15899623.0],["2014-01-28",19.7718,20.0096,19.0296,19.258,10295981.0],["2014-01-29",19.258,21.18,19.257963180541992,20.9421,31033655.0],["2014-01-30",20.9421,23.0353,20.7423,22.788,38584871.0],["2014-02-07",22.788,23.8822,22.5501,23.1685,26679329.0],["2014-02-10",23.1685,24.2057,22.9687,23.4825,21837900.0],["2014-02-11",23.4825,23.48253631591797,22.5311,22.6452,23176080.0],["2014-02-12",22.6452,23.6062,22.2361,23.0163,18300302.0],["2014-02-13",23.0163,23.016311645507812,22.1314,22.179,14985725.0],["2014-02-14",22.179,22.7118,22.17900848388672,22.4264,13651542.0],["2014-02-17",22.4264,24.6719,22.426393508911133,24.6719,28738937.0],["2014-02-18",24.6719,24.9098,24.3389,24.6719,21625816.0],["2014-02-19",24.6719,24.671886444091797,23.9297,24.3103,11697021.0],["2014-02-20",24.3103,25.0715,23.9297,23.9773,18646547.0],["2014-02-21",23.9773,24.4055,23.4159,24.0629,12663679.0],["2014-02-24",24.0629,24.5197,23.5206,23.6728,14672938.0],["2014-02-25",23.6728,23.787,21.3036,21.4844,42301823.0],["2014-02-26",21.4844,21.48442840576172,19.8193,20.8945,22056149.0],["2014-02-27",20.8945,22.198,20.894508361816406,21.1324,23792376.0],["2014-02-28",21.1324,22.1505,20.9992,21.9316,14603852.0],["2014-03-03",21.9316,23.6728,21.931621551513672,22.5596,22653877.0],["2014-03-04",22.5596,23.2161,21.9982,22.9402,19190926.0],["2014-03-05",22.9402,23.0258,22.1505,22.3503,14112125.0],["2014-03-06",22.3503,22.4074,21.4083,21.7223,12828305.0],["2014-03-07",21.7223,22.3027,21.5035,21.6081,8847564.0],["2014-03-10",21.6081,21.608116149902344,20.3617,21.0753,13966718.0],["2014-03-11",21.0753,21.1229,20.4568,20.6852,9237068.0],["2014-03-12",20.6852,20.8469,20.1714,20.7137,8755646.0],["2014-03-13",20.7137,21.6271,20.6091,21.4464,13821955.0],["2014-03-14",21.4464,21.4559,20.9326,21.0943,6709975.0],["2014-03-17",21.0943,21.7128,21.0943,21.3512,9501824.0],["2014-03-18",21.3512,21.4464,21.1229,21.2466,7853353.0],["2014-03-19",21.2466,21.246559143066406,20.552,21.1229,7348795.0],["2014-03-20",21.1229,21.12286376953125,20.4188,20.4378,6494711.0],["2014-03-21",20.4378,21.3132,19.8003,21.1609,13340187.0],["2014-03-24",21.1609,21.2941,20.8469,21.0182,7317698.0],["2014-03-25",21.0182,21.2941,20.8184,21.0753,5067864.0],["2014-03-26",21.0753,21.237,20.6947,21.0467,5375719.0],["2014-03-27",21.0467,21.0563,20.552,20.5615,5158637.0],["2014-03-28",20.5615,20.7423,19.5053,19.6766,9714677.0],["2014-03-31",19.6766,19.9811,19.3341,19.8288,5399263.0],["2014-04-01",19.8288,20.219,19.7337,20.1714,5795939.0],["2014-04-02",20.1714,20.3141,19.924,19.9716,3942200.0],["2014-04-03",19.9716,20.2094,19.629,19.7337,4603468.0],["2014-04-04",19.7337,20.1333,19.6481,20.1238,3657781.0],["2014-04-08",20.1238,22.1219,20.0287,21.5891,19803112.0],["2014-04-09",21.5891,22.198,21.513,22.0553,14981202.0],["2014-04-10",22.0553,22.055316925048828,22.0553,22.0553,0.0],["2014-04-11",22.0553,22.055316925048828,22.0553,22.0553,0.0],["2014-04-14",22.0553,22.055316925048828,22.0553,22.0553,0.0],["2014-04-15",22.0553,22.055316925048828,22.0553,22.0553,0.0],["2014-04-16",22.0553,22.055316925048828,22.0553,22.0553,0.0],["2014-04-17",22.0553,22.9212,21.3227,21.5225,21591540.0],["2014-04-18",21.5225,21.9792,21.3322,21.8841,9842366.0],["2014-04-21",21.8841,22.0553,21.2751,21.3132,7339617.0],["2014-04-22",21.3132,21.9411,20.6471,21.9316,10779356.0],["2014-04-23",21.9316,22.8736,21.6176,22.7023,19119815.0],["2014-04-24",22.7023,22.8736,21.8841,21.9602,12949020.0],["2014-04-25",21.9602,21.960168838500977,21.2561,21.3512,7399229.0],["2014-04-28",21.3512,21.35122299194336,20.4663,20.6757,8349594.0],["2014-04-29",20.6757,21.1229,20.2856,20.9421,8313173.0],["2014-04-30",20.9421,21.2846,20.8469,21.0277,6015042.0],["2014-05-05",21.0277,21.4844,20.7518,21.3702,5232360.0],["2014-05-06",21.3702,21.846,21.2941,21.7223,7778805.0],["2014-05-07",21.7223,21.7222957611084,21.0563,21.0943,5342176.0],["2014-05-08",21.0943,21.9697,21.0372,21.551,8453642.0],["2014-05-09",21.551,21.6652,21.0277,21.3607,6173896.0],["2014-05-12",21.3607,21.884,21.360736846923828,21.7223,9520951.0],["2014-05-13",21.7223,21.9411,21.513,21.8841,8424778.0],["2014-05-14",21.8841,22.0173,21.7223,21.7604,6496554.0],["2014-05-15",21.7604,22.3503,21.5605,21.5796,10861445.0],["2014-05-16",21.5796,22.16,21.579578399658203,21.7984,8097137.0],["2014-05-19",21.7984,22.5501,20.5044,20.552,16187428.0],["2014-05-20",20.552,20.7898,19.9811,20.5234,14113243.0],["2014-05-21",20.5234,20.7042,20.1904,20.6947,6666774.0],["2014-05-22",20.6947,20.8945,20.3807,20.4188,7293850.0],["2014-05-23",20.4188,20.6566,20.2665,20.5805,5252033.0],["2014-05-26",20.5805,21.1374,20.5738,20.6407,6897467.0],["2014-05-27",20.6407,20.9368,20.3924,20.4306,6048444.0],["2014-05-28",20.4306,20.6693,20.1058,20.6311,8471670.0],["2014-05-29",20.6311,20.9463,20.5356,20.6789,7735950.0],["2014-05-30",20.6789,21.0323,20.5834,20.8508,7917563.0],["2014-06-03",20.8508,20.9654,20.6598,20.7649,6060238.0],["2014-06-04",20.7649,20.76486587524414,20.1727,20.3351,6353275.0],["2014-06-05",20.3351,20.8508,20.1631,20.6311,9267703.0],["2014-06-06",20.6311,20.8222,20.2395,20.4688,5220849.0],["2014-06-09",20.4688,21.0705,20.468769073486328,20.7744,10673407.0],["2014-06-10",20.7744,20.9654,20.6502,20.8031,5318379.0],["2014-06-11",20.8031,21.0896,20.6789,20.8222,7567830.0],["2014-06-12",20.8222,22.6943,20.822174072265625,22.2931,24061620.0],["2014-06-13",22.2931,22.5414,22.0161,22.274,15828922.0],["2014-06-16",22.274,23.019,22.083,22.7993,18912952.0],["2014-06-17",22.7993,22.799325942993164,22.2358,22.2644,8648073.0],["2014-06-18",22.2644,23.659,22.264442443847656,22.551,20121264.0],["2014-06-19",22.551,22.6178,21.2711,21.806,12320182.0],["2014-06-20",21.806,22.0257,21.5385,21.9301,5211527.0],["2014-06-23",21.9301,22.4937,21.8442,21.9397,7440530.0],["2014-06-24",21.9397,22.8757,21.7105,22.828,12161215.0],["2014-06-25",22.828,22.8375,22.3982,22.4459,10497266.0],["2014-06-26",22.4459,22.7229,22.3026,22.5414,8584018.0],["2014-06-27",22.5414,23.5348,22.5414,23.2482,18362178.0],["2014-06-30",23.2482,25.1012,23.248245239257812,24.6141,29464037.0],["2014-07-01",24.6141,25.0248,23.7831,23.955,21618477.0],["2014-07-02",23.955,24.9102,23.6781,24.0888,21734470.0],["2014-07-03",24.0888,24.404,23.6876,23.7545,14815043.0],["2014-07-04",23.7545,23.9455,23.3247,23.8691,11831041.0],["2014-07-07",23.8691,24.2607,23.6876,23.9933,15023415.0],["2014-07-08",23.9933,24.232,23.1145,23.3056,16175134.0],["2014-07-09",23.3056,24.041,23.019,23.0381,21612431.0],["2014-07-10",23.0381,23.1909,22.4555,22.5605,15493119.0],["2014-07-11",22.5605,23.1145,22.3982,22.9521,11402034.0],["2014-07-14",22.9521,23.1527,22.551,22.8853,11605623.0],["2014-07-15",22.8853,23.2864,22.6465,22.9999,10954481.0],["2014-07-16",22.9999,22.999906539916992,22.0161,22.0925,14088522.0],["2014-07-17",22.0925,22.2358,21.9206,22.0257,7165914.0],["2014-07-18",22.0257,22.4364,22.025659561157227,22.2262,6912370.0],["2014-07-21",22.2262,22.3504,21.8824,22.274,6890675.0],["2014-07-22",22.274,22.5414,22.0161,22.4364,8703759.0],["2014-07-23",22.4364,22.6274,21.997,22.0639,9359628.0],["2014-07-24",22.0639,22.2358,21.3571,21.9492,15031325.0],["2014-07-25",21.9492,22.1403,21.8251,22.0734,5900717.0],["2014-07-28",22.0734,22.7993,22.07341194152832,22.6274,15550286.0],["2014-07-29",22.6274,23.4584,22.551,23.21,18012127.0],["2014-07-30",23.21,23.573,22.8566,23.2387,15224878.0],["2014-07-31",23.2387,23.8691,23.0954,23.6208,15063940.0],["2014-08-01",23.6208,24.0506,23.019,23.0572,18261239.0],["2014-08-04",23.0572,23.7831,23.057212829589844,23.2769,13447155.0],["2014-08-05",23.2769,23.3438,22.8471,23.1527,8948180.0],["2014-08-06",23.1527,23.8213,22.9426,23.6303,15879192.0],["2014-08-07",23.6303,24.0219,23.2578,23.3151,14484067.0],["2014-08-08",23.3151,23.7258,23.3056,23.5825,10963563.0],["2014-08-11",23.5825,23.8404,23.5061,23.7258,13677344.0],["2014-08-12",23.7258,23.8309,23.5157,23.6685,9185374.0],["2014-08-13",23.6685,23.7354,23.0477,23.2769,10462035.0],["2014-08-14",23.2769,24.6045,23.21,23.6876,27800189.0],["2014-08-15",23.6876,24.4135,23.68760871887207,24.1174,16413209.0],["2014-08-18",24.1174,24.9006,24.0697,24.8242,20980980.0],["2014-08-19",24.8242,24.958,24.3276,24.6523,18778978.0],["2014-08-20",24.6523,24.8242,24.3562,24.5281,11681232.0],["2014-08-21",24.5281,24.6237,24.0506,24.1938,12507542.0],["2014-08-22",24.1938,24.6141,24.127,24.2225,9596523.0],["2014-08-25",24.2225,24.4708,23.9933,24.041,8049351.0],["2014-08-26",24.041,24.9006,23.4106,24.6332,18111219.0],["2014-08-27",24.6332,27.0975,24.633207321166992,27.0975,18187547.0],["2014-08-28",27.0975,29.3898,26.448,26.6295,59851307.0],["2014-08-29",26.6295,27.5846,26.2474,27.4318,30383209.0],["2014-09-01",27.4318,28.5875,27.431779861450195,27.6228,29812375.0],["2014-09-02",27.6228,29.2466,27.3267,28.578,35928826.0],["2014-09-03",28.578,28.7976,28.0622,28.3487,22580099.0],["2014-09-04",28.3487,29.9916,28.129,28.6066,31979276.0],["2014-09-05",28.6066,28.6735,28.1768,28.5398,19159749.0],["2014-09-09",28.5398,28.7499,28.2914,28.6353,19118473.0],["2014-09-10",28.6353,29.4567,28.2054,28.7976,18857933.0],["2014-09-11",28.7976,28.9314,28.0622,28.2437,18564529.0],["2014-09-12",28.2437,28.8072,28.1768,28.6544,14677538.0],["2014-09-15",28.6544,29.0364,28.4442,28.5684,17547420.0],["2014-09-16",28.5684,28.6544,26.916,26.9351,24896228.0],["2014-09-17",26.9351,27.5655,26.5435,27.47,13556198.0],["2014-09-18",27.47,27.6992,26.9829,27.1548,9447131.0],["2014-09-19",27.1548,27.6992,26.8491,27.6133,12371124.0],["2014-09-22",27.6133,27.613256454467773,26.553,26.6772,13698475.0],["2014-09-23",26.6772,27.6515,26.6486,27.5273,17009613.0],["2014-09-24",27.5273,28.9982,27.2981,28.6353,24963849.0],["2014-09-25",28.6353,29.8101,28.4633,28.96,26776320.0],["2014-09-26",28.96,29.5044,28.6353,28.7976,16917204.0],["2014-09-29",28.7976,29.2943,28.3774,28.6639,14109898.0],["2014-09-30",28.6639,28.7785,28.0813,28.3869,10844583.0],["2014-10-08",28.3869,28.7976,28.1386,28.6162,13448435.0],["2014-10-09",28.6162,28.9791,28.1577,28.4156,12248123.0],["2014-10-10",28.4156,28.7308,28.0335,28.4156,14077450.0],["2014-10-13",28.4156,29.4853,27.938,29.4376,27529363.0],["2014-10-14",29.4376,30.6888,28.9218,29.4758,28947744.0],["2014-10-15",29.4758,29.5044,28.2723,28.6448,18032840.0],["2014-10-16",28.6448,28.644817352294922,27.8903,27.9762,10260709.0],["2014-10-17",27.9762,28.0717,27.107,27.6706,12236898.0],["2014-10-20",27.6706,27.9094,27.4222,27.6515,8357257.0],["2014-10-21",27.6515,27.7756,26.9256,27.1834,8061874.0],["2014-10-22",27.1834,28.8454,27.1834,28.0335,18444157.0],["2014-10-23",28.0335,28.5302,27.7088,27.9094,11834615.0],["2014-10-24",27.9094,28.4824,27.6992,27.7374,7906998.0],["2014-10-27",27.7374,28.4633,27.4318,28.2914,10213485.0],["2014-10-28",28.2914,29.5809,28.2245,29.5331,20801823.0],["2014-10-29",29.5331,29.7337,29.0364,29.323,18810980.0],["2014-10-30",29.323,29.5713,28.3869,28.5111,19831594.0],["2014-10-31",28.5111,28.7308,27.9667,28.4824,13899909.0],["2014-11-03",28.4824,28.9409,28.2914,28.5302,10133671.0],["2014-11-04",28.5302,28.5684,27.6801,27.7279,11890021.0],["2014-11-05",27.7279,28.1577,27.6037,27.7947,7556749.0],["2014-11-06",27.7947,28.2341,27.6706,27.9762,7954706.0],["2014-11-07",27.9762,28.3678,27.6228,27.7088,11283774.0],["2014-11-10",27.7088,27.9094,26.9542,27.5655,15870542.0],["2014-11-11",27.5655,27.565502166748047,25.808,25.9513,20504409.0],["2014-11-12",25.9513,26.7154,25.9513,26.362,9847024.0],["2014-11-13",26.362,26.4384,24.9962,25.7794,15110939.0],["2014-11-14",25.7794,26.085,25.2254,25.8558,8471703.0],["2014-11-17",25.8558,26.7536,25.855791091918945,26.5626,12551951.0],["2014-11-18",26.5626,26.562599182128906,26.1423,26.2474,6023697.0],["2014-11-19",26.2474,26.6199,25.9035,26.4002,9871659.0],["2014-11-20",26.4002,26.400222778320312,25.9609,26.0755,5369565.0],["2014-11-21",26.0755,26.2761,25.98,26.0755,5858958.0],["2014-11-24",26.0755,26.7154,26.0468,26.6199,12618753.0],["2014-11-25",26.6199,26.916,26.5148,26.7727,14439524.0],["2014-11-26",26.7727,28.0431,26.772729873657227,27.8902,22738542.0],["2014-11-27",27.8902,28.0049,27.0306,27.3554,18223043.0],["2014-11-28",27.3554,27.5655,26.257,26.553,19059397.0],["2014-12-01",26.553,26.8396,25.7985,26.085,15537354.0],["2014-12-02",26.085,26.6486,26.085,26.3143,11623558.0],["2014-12-03",26.3143,27.4891,25.7985,27.4509,26674827.0],["2014-12-04",27.4509,28.6162,27.4127,27.9858,29716792.0],["2014-12-05",27.9858,30.784339904785156,27.2216,30.7843,69272847.0],["2014-12-08",30.7843,33.6689,30.784339904785156,32.5227,69618702.0],["2014-12-09",32.5227,32.6373,29.2752,29.2752,58482502.0],["2014-12-10",29.2752,30.2781,27.4891,29.6573,41853685.0],["2014-12-11",29.6573,30.5074,28.9409,29.9916,25963825.0],["2014-12-12",29.9916,30.2304,29.5809,29.8196,14017163.0],["2014-12-15",29.8196,29.819643020629883,27.9953,29.1319,22194735.0],["2014-12-16",29.1319,29.7528,29.0651,29.428,19742028.0],["2014-12-17",29.428,29.4949,28.2819,28.5971,19455628.0],["2014-12-18",28.5971,30.5456,28.1768,29.5427,30246783.0],["2014-12-19",29.5427,29.542652130126953,28.301,28.8741,16541540.0],["2014-12-22",28.8741,29.1606,27.5082,27.5368,16988283.0],["2014-12-23",27.5368,28.1004,26.7823,27.0975,12316104.0],["2014-12-24",27.0975,28.1768,26.9351,27.8616,14686130.0],["2014-12-25",27.8616,28.5015,27.7279,27.9858,13379814.0],["2014-12-26",27.9858,28.301,27.6801,28.1672,16434380.0],["2014-12-29",28.1672,29.1319,27.6992,28.8741,24037774.0],["2014-12-30",28.8741,28.874052047729492,27.5273,27.6706,16438200.0],["2014-12-31",27.6706,28.129,27.2216,27.661,12800380.0],["2015-01-05",27.661,28.4633,27.5368,28.1577,16591508.0],["2015-01-06",28.1577,29.877,28.0526,29.4089,31536570.0],["2015-01-07",29.4089,30.3259,29.4089,29.6,29816617.0],["2015-01-08",29.6,30.4691,29.4089,29.8961,23427123.0],["2015-01-09",29.8961,30.2208,28.9409,29.1128,21490640.0],["2015-01-12",29.1128,29.5044,28.5589,29.1797,17252799.0],["2015-01-13",29.1797,30.7461,29.179698944091797,30.2208,29307254.0],["2015-01-14",30.2208,30.7366,29.7146,30.0775,18139402.0],["2015-01-15",30.0775,30.7366,29.6859,30.2304,14390433.0],["2015-01-16",30.2304,30.45,29.9438,30.3259,14084973.0],["2015-01-19",30.3259,30.32587242126465,27.4127,27.9189,28639832.0],["2015-01-20",27.9189,28.9409,27.91890525817871,28.406,16539800.0],["2015-01-21",28.406,29.2275,28.2723,29.1988,16445429.0],["2015-01-22",29.1988,32.0738,29.1319,30.9467,33488532.0],["2015-01-23",30.9467,31.1186,30.0107,30.2017,22310717.0],["2015-01-26",30.2017,31.3574,30.201702117919922,30.9754,22001029.0],["2015-01-27",30.9754,31.5103,30.3927,30.9849,18196718.0],["2015-01-28",30.9849,31.0136,29.8101,30.0011,15121064.0],["2015-01-29",30.0011,30.3259,29.6095,29.8579,10171488.0],["2015-01-30",29.8579,30.3641,29.6095,29.8196,11439834.0],["2015-02-02",29.8196,30.345,29.428,29.9056,10806240.0],["2015-02-03",29.9056,30.2113,29.5236,29.9629,12463497.0],["2015-02-04",29.9629,30.8416,29.962919235229492,30.2017,17250641.0],["2015-02-05",30.2017,30.6124,29.3707,29.3994,14125314.0],["2015-02-06",29.3994,29.7241,28.4633,28.6544,9619738.0],["2015-02-09",28.6544,29.4089,28.3678,28.7499,7289369.0],["2015-02-10",28.7499,29.1892,28.749881744384766,29.0651,5699785.0],["2015-02-11",29.0651,29.514,29.065080642700195,29.4376,6184936.0],["2015-02-12",29.4376,29.4376,29.0842,29.1797,6272909.0],["2015-02-13",29.1797,29.7241,29.179698944091797,29.2943,11377416.0],["2015-02-16",29.2943,29.9629,29.1988,29.9247,11728740.0],["2015-02-17",29.9247,30.2017,29.705,29.9629,7890402.0],["2015-02-25",29.9629,29.962919235229492,29.9629,29.9629,0.0],["2015-02-26",29.9629,30.8225,29.962919235229492,30.5073,11808049.0],["2015-02-27",30.5073,31.9974,30.507347106933594,31.2715,26995472.0],["2015-03-02",31.2715,31.6631,30.9945,31.4529,16068554.0],["2015-03-03",31.4529,31.8063,30.9467,31.1186,23353221.0],["2015-03-04",31.1186,31.8541,31.09,31.7108,18028084.0],["2015-03-05",31.7108,31.8063,30.6506,30.8608,16525738.0],["2015-03-06",30.8608,31.3001,30.4691,30.4787,10560125.0],["2015-03-09",30.4787,30.8894,30.0966,30.8417,10591067.0],["2015-03-10",30.8417,31.0231,30.4405,30.8417,8926547.0],["2015-03-11",30.8417,31.3192,30.259,30.4882,13508601.0],["2015-03-12",30.4882,30.8512,30.2495,30.4787,10028775.0],["2015-03-13",30.4787,30.727,30.2113,30.3832,12302553.0],["2015-03-16",30.3832,31.3001,30.383180618286133,31.2428,18898111.0],["2015-03-17",31.2428,31.9974,31.0613,31.8064,29831334.0],["2015-03-18",31.8064,34.987,31.5198,34.2515,47696524.0],["2015-03-19",34.2515,34.6718,33.2677,33.602,38046035.0],["2015-03-20",33.602,34.1465,33.1053,33.4205,21444685.0],["2015-03-23",33.4205,34.1942,33.4205436706543,34.1083,23450553.0],["2015-03-24",34.1083,35.4168,33.4301,34.5094,38707062.0],["2015-03-25",34.5094,34.50940704345703,33.411,33.688,23380976.0],["2015-03-26",33.688,34.71,33.4396,34.1942,26968405.0],["2015-03-27",34.1942,34.71,33.7931,34.1942,15083043.0],["2015-03-30",34.1942,35.646,34.194210052490234,35.2258,26158856.0],["2015-03-31",35.2258,38.0817,35.22576904296875,36.7636,46679245.0],["2015-04-01",36.7636,38.3969,36.4197,38.3013,34496627.0],["2015-04-02",38.3013,39.0177,37.2698,38.6165,37485183.0],["2015-04-03",38.6165,39.352,37.8238,38.9031,28696661.0],["2015-04-07",38.9031,39.2087,37.9766,38.2918,25057428.0],["2015-04-08",38.2918,38.4542,36.5821,37.3462,25389773.0],["2015-04-09",37.3462,37.776,35.7511,36.6203,20646051.0],["2015-04-10",36.6203,40.2785,36.3624,40.2021,42257586.0],["2015-04-13",40.2021,42.2747,40.0206,40.8229,37736953.0],["2015-04-14",40.8229,42.0168,39.161,41.1095,26722995.0],["2015-04-15",41.1095,42.886,40.1066,40.8707,31381193.0],["2015-04-16",40.8707,42.504,40.1925,41.5393,25146568.0],["2015-04-17",41.5393,45.6942,41.53927993774414,45.1784,48852435.0],["2015-04-20",45.1784,49.696224212646484,44.185,49.6962,68314847.0],["2015-04-21",49.6962,54.3287,47.7764,48.531,75432416.0],["2015-04-22",48.531,51.3964,47.6618,50.298,40080865.0],["2015-04-23",50.298,50.6227,48.4068,49.3524,34646060.0],["2015-04-24",49.3524,54.2905,49.35236740112305,51.8167,41592529.0],["2015-04-27",51.8167,55.4939,51.816650390625,53.3258,35730439.0],["2015-04-28",53.3258,53.32577133178711,49.3428,49.6485,32471482.0],["2015-04-29",49.6485,52.6094,49.0945,51.2818,25397764.0],["2015-04-30",51.2818,53.278,51.28176498413086,51.3295,22128789.0],["2015-05-04",51.3295,53.0488,51.32951736450195,52.5235,24074609.0],["2015-05-05",52.5235,52.9819,49.6676,49.7726,23641982.0],["2015-05-06",49.7726,51.1671,48.6456,49.5052,24320960.0],["2015-05-07",49.5052,50.489,48.5883,49.1518,17707305.0],["2015-05-08",49.1518,50.5177,48.9035,50.4604,15898211.0],["2015-05-11",50.4604,52.1127,50.2216,51.7307,24835904.0],["2015-05-12",51.7307,56.9076,51.3009,56.9076,45659732.0],["2015-05-13",56.9076,59.028,54.9209,55.2265,38322871.0],["2015-05-14",55.2265,56.1626,54.2618,54.8922,18918534.0],["2015-05-15",54.8922,57.7863,54.892215728759766,56.7261,27397288.0],["2015-05-18",56.7261,59.8876,56.067,58.8656,26283421.0],["2015-05-19",58.8656,58.9325,56.9744,58.5982,17404495.0],["2015-05-20",58.5982,63.9375,58.59818649291992,61.2344,21319012.0],["2015-05-21",61.2344,63.67,61.23439025878906,62.7626,16149120.0],["2015-05-22",62.7626,64.6538,61.1484,64.6156,23766450.0],["2015-05-25",64.6156,69.9358,63.0396,69.5537,28218711.0],["2015-05-26",69.5537,76.5072,69.55370330810547,76.1538,37272433.0],["2015-05-27",76.1538,78.8568,73.126,74.4632,32195421.0],["2015-05-28",74.4632,75.0458,67.013,67.013,33288093.0],["2015-05-29",67.013,70.4324,61.6069,67.1372,27050225.0],["2015-06-01",67.1372,70.9578,65.714,69.9358,22510879.0],["2015-06-02",69.9358,73.4316,69.2481,71.9798,23584912.0],["2015-06-03",71.9798,72.6388,67.29,68.7227,23414129.0],["2015-06-04",68.7227,69.2194,61.8934,67.1754,25083242.0],["2015-06-05",67.1754,71.6359,67.17538452148438,68.6081,21388596.0],["2015-06-08",68.6081,68.60810089111328,64.969,66.2775,19324604.0],["2015-06-09",66.2775,68.952,65.4275,67.3473,18383360.0],["2015-06-10",67.3473,68.3311,65.9051,67.013,18386174.0],["2015-06-11",67.013,68.3789,65.9051,68.3407,21398320.0],["2015-06-12",68.3407,69.5346,67.7676,68.3216,20708343.0],["2015-06-15",68.3216,72.2568,66.7933,67.2327,27770915.0],["2015-06-16",67.2327,67.2326889038086,60.50846862792969,60.5085,32133029.0],["2015-06-17",60.5085,61.0529,55.0164,59.2095,33091746.0],["2015-06-18",59.2095,59.4292,54.0421,55.8092,27917649.0],["2015-06-19",55.8092,60.1742,55.80915832519531,57.4616,36605998.0],["2015-06-23",57.4616,63.21153259277344,57.2132,63.2115,42453417.0],["2015-06-24",63.2115,67.7007,63.21153259277344,64.7589,49795624.0],["2015-06-25",64.7589,66.8602,59.6966,61.5496,40642010.0],["2015-06-26",61.5496,61.549583435058594,55.3984,55.3984,30406913.0],["2015-06-29",55.3984,57.3087,49.85859298706055,49.8586,38301972.0],["2015-06-30",49.8586,52.0554,44.8727,50.766,53987156.0],["2015-07-01",50.766,52.447,45.69416046142578,45.6942,41553471.0],["2015-07-02",45.6942,45.69416046142578,41.12857437133789,41.1286,36505067.0],["2015-07-03",41.1286,41.12857437133789,37.01189422607422,37.0119,41251768.0],["2015-07-06",37.0119,40.7179,33.31548309326172,33.3155,76783873.0],["2015-07-07",33.3155,33.31548309326172,29.982,29.982,96005154.0],["2015-07-08",29.982,29.982019424438477,26.9829,27.0688,117472262.0],["2015-07-09",27.0688,29.7719,27.06882667541504,29.7719,60037341.0],["2015-07-10",29.7719,32.75193786621094,29.771888732910156,32.7519,22001706.0],["2015-07-13",32.7519,36.0281,32.75193786621094,36.0281,3630896.0],["2015-07-14",36.0281,39.629,36.0280876159668,39.629,5723782.0],["2015-07-15",39.629,41.9118,37.308,41.205,114934883.0],["2015-07-16",41.205,44.8516,37.6542,44.2574,72866923.0],["2015-07-17",44.2574,48.68503189086914,44.25737380981445,48.685,43042706.0],["2015-07-20",48.685,53.55353546142578,48.68503189086914,53.5535,86678804.0],["2015-07-21",53.5535,54.2436,50.803,52.3268,73630041.0],["2015-07-22",52.3268,57.559513092041016,52.32683181762695,57.5595,75300201.0],["2015-07-23",57.5595,60.9617,55.7865,59.2942,78127745.0],["2015-07-24",59.2942,62.2938,57.3103,59.3133,74256896.0],["2015-07-27",59.3133,60.4729,53.381,53.381,67759078.0],["2015-07-28",53.381,56.2561,48.0429,51.311,74710736.0],["2015-07-29",51.311,56.43821716308594,49.078,56.4382,67176169.0],["2015-07-30",56.4382,61.8051,53.6973,57.1857,79853172.0],["2015-07-31",57.1857,58.077,51.368465423583984,51.3685,55678978.0],["2015-08-03",51.3685,51.368465423583984,46.2316,46.2604,52299218.0],["2015-08-04",46.2604,50.8989,46.26035690307617,50.8989,61225270.0],["2015-08-05",50.8989,53.6206,49.8351,51.3301,61333054.0],["2015-08-06",51.3301,52.2693,48.8767,49.5476,39957974.0],["2015-08-07",49.5476,52.9018,49.54756546020508,52.4514,44621368.0],["2015-08-10",52.4514,57.502,52.451412200927734,57.0132,55209997.0],["2015-08-11",57.0132,59.7638,54.6269,56.7449,57558188.0],["2015-08-12",56.7449,60.9905,56.5436,57.5499,60413537.0],["2015-08-13",57.5499,58.2687,54.1573,58.1345,49308652.0],["2015-08-14",58.1345,59.3229,56.6395,57.4924,38874231.0],["2015-08-17",57.4924,59.5913,56.3999,57.2049,43087946.0],["2015-08-18",57.2049,57.204917907714844,51.483463287353516,51.4835,49873839.0],["2015-08-19",51.4835,52.7006,46.845,51.6847,45755800.0],["2015-08-20",51.6847,51.68471908569336,46.6246,46.7683,33685349.0],["2015-08-21",46.7683,50.3143,45.0432,46.9025,45220255.0],["2015-08-24",46.9025,46.902469635009766,42.216060638427734,42.2161,35945993.0],["2015-08-25",42.2161,42.216060638427734,37.9992,37.9992,30874032.0],["2015-08-26",37.9992,39.3697,34.2041,34.2041,60609245.0],["2015-08-27",34.2041,37.6255,34.20410919189453,37.6255,55522769.0],["2015-08-28",37.6255,41.3919,37.62548065185547,41.3919,33523979.0],["2015-08-31",41.3919,45.5033,41.39186096191406,45.4362,78393104.0],["2015-09-01",45.4362,45.4361686706543,40.8935,41.7465,60264993.0],["2015-09-02",41.7465,42.6665,37.6159,39.6668,51802039.0],["2015-09-07",39.6668,43.0307,35.9388,36.4179,45501083.0],["2015-09-08",36.4179,37.4721,32.7761,36.9163,37196471.0],["2015-09-09",36.9163,39.4655,34.8462,37.0313,89605639.0],["2015-09-10",37.0313,38.7947,35.2104,37.5776,61159463.0],["2015-09-11",37.5776,38.2388,36.2263,36.7821,32502458.0],["2015-09-14",36.7821,38.1238,33.102,36.4371,47338963.0],["2015-09-15",36.4371,36.43709945678711,32.7953,33.3032,30767459.0],["2015-09-16",33.3032,36.6384,32.0478,36.4275,44818281.0],["2015-09-17",36.4275,38.6893,35.4692,35.6512,55765768.0],["2015-09-18",35.6512,36.5138,34.597,35.4787,28996406.0],["2015-09-21",35.4787,37.9513,35.45,37.8267,39405718.0],["2015-09-22",37.8267,38.8139,36.715,37.2325,35826925.0],["2015-09-23",37.2325,37.8555,35.9388,37.2038,26034914.0],["2015-09-24",37.2038,39.8297,37.203800201416016,39.3601,40986942.0],["2015-09-25",39.3601,39.686,36.993,37.7501,29060972.0],["2015-09-28",37.7501,38.9384,36.4659,38.3251,17771453.0],["2015-09-29",38.3251,38.32508850097656,36.7534,37.0025,15050546.0],["2015-09-30",37.0025,40.5102,37.002540588378906,39.1589,20545362.0],["2015-10-08",39.1589,39.1589,39.15886688232422,39.1589,0.0],["2015-10-09",39.1589,39.1589,39.15886688232422,39.1589,0.0],["2015-10-12",39.1589,39.1589,39.15886688232422,39.1589,0.0],["2015-10-13",39.1589,39.1589,39.15886688232422,39.1589,0.0],["2015-10-14",39.1589,43.0786,39.15886688232422,43.0786,828285.0],["2015-10-15",43.0786,47.391231536865234,43.07859420776367,47.3912,58027134.0],["2015-10-16",47.3912,51.5601,47.3912,49.3559,50847924.0],["2015-10-19",49.3559,49.3559,46.3179,46.5862,48772800.0],["2015-10-20",46.5862,47.6212,45.6566,46.96,26526433.0],["2015-10-21",46.96,49.1163,44.1711,46.1166,50017475.0],["2015-10-22",46.1166,50.5155,45.3595,49.7201,54027450.0],["2015-10-23",49.7201,51.2726,47.8225,48.848,52454396.0],["2015-10-26",48.848,49.8351,47.0558,48.0429,34170940.0],["2015-10-27",48.0429,50.3143,46.337,50.0076,43554629.0],["2015-10-28",50.0076,50.0172,46.6533,46.9791,32953646.0],["2015-10-29",46.9791,48.685,46.5958,46.9791,30120950.0],["2015-10-30",46.9791,47.6308,46.4808,46.73,19072053.0],["2015-11-02",46.73,47.6692,45.8291,45.992,20009642.0],["2015-11-03",45.992,46.96,44.4874,46.3179,27379783.0],["2015-11-04",46.3179,48.1292,46.317867279052734,48.0813,32016327.0],["2015-11-05",48.0813,49.7776,46.5766,46.8641,58233077.0],["2015-11-06",46.8641,48.6659,46.5862,48.2059,34522056.0],["2015-11-09",48.2059,48.8575,46.8066,47.7267,46090744.0],["2015-11-10",47.7267,50.5059,47.3146,48.11,72340809.0],["2015-11-11",48.11,48.733,47.0654,47.9088,40542839.0],["2015-11-12",47.9088,49.6338,47.4487,48.3209,42153158.0],["2015-11-13",48.3209,49.883,47.9183,48.4646,47594984.0],["2015-11-16",48.4646,48.9534,47.075,48.8575,28544850.0],["2015-11-17",48.8575,53.5056,48.3975,50.7934,70397355.0],["2015-11-18",50.7934,51.1864,48.4934,48.7713,37479147.0],["2015-11-19",48.7713,49.7967,48.5988,49.6913,23999311.0],["2015-11-20",49.6913,51.8189,49.69131088256836,50.2951,40488906.0],["2015-11-23",50.2951,51.3876,48.685,48.963,29769737.0],["2015-11-24",48.963,49.1067,47.5158,48.1196,24197547.0],["2015-11-25",48.1196,49.8734,48.11960220336914,48.7904,25735187.0],["2015-11-26",48.7904,50.1226,47.6308,48.9342,30799166.0],["2015-11-27",48.9342,49.8351,44.1424,44.9378,39896221.0],["2015-11-30",44.9378,45.5033,41.5931,43.8453,29132628.0],["2015-12-01",43.8453,44.7366,43.1265,43.414,17954185.0],["2015-12-02",43.414,43.6632,41.2864,42.724,19638094.0],["2015-12-03",42.724,44.037,42.5898,43.9507,16015145.0],["2015-12-04",43.9507,44.0274,42.6473,43.0115,15028071.0],["2015-12-07",43.0115,43.7782,42.3311,43.7111,14580049.0],["2015-12-08",43.7111,43.71111297607422,41.9765,41.9861,12850018.0],["2015-12-09",41.9861,43.3661,41.2385,42.7048,16001844.0],["2015-12-10",42.7048,42.9348,41.6985,41.8806,12110646.0],["2015-12-11",41.8806,43.3086,41.7369,42.7336,15536327.0],["2015-12-14",42.7336,45.3787,41.9765,44.8707,26709285.0],["2015-12-15",44.8707,46.0879,44.5641,45.2637,20070332.0],["2015-12-16",45.2637,45.4745,44.5066,44.6024,11993844.0],["2015-12-17",44.6024,45.7141,44.60239028930664,45.0049,12920877.0],["2015-12-18",45.0049,45.5224,44.3724,44.6599,11731813.0],["2015-12-21",44.6599,45.2828,44.4682,44.9378,11540597.0],["2015-12-22",44.9378,45.3787,44.5641,45.0624,10492583.0],["2015-12-23",45.0624,45.6183,44.5353,44.5545,16777224.0],["2015-12-24",44.5545,44.8037,42.7432,43.0786,13650889.0],["2015-12-25",43.0786,43.5578,42.9828,43.4044,8256535.0],["2015-12-28",43.4044,43.6824,42.0531,42.1106,12042985.0],["2015-12-29",42.1106,42.839,41.804,42.609,9309097.0],["2015-12-30",42.609,44.7366,42.379,44.1711,15824964.0],["2015-12-31",44.1711,44.3724,43.0211,43.1553,9689301.0],["2016-01-04",43.1553,44.8324,40.2035,40.2802,14923796.0],["2016-01-05",40.2802,41.526,38.3251,40.5485,19482886.0],["2016-01-06",40.5485,41.2098,39.9639,41.0852,13813428.0],["2016-01-07",41.0852,41.08518600463867,36.97378921508789,36.9738,4381800.0],["2016-01-08",36.9738,38.718,34.3862,36.83,19209247.0],["2016-01-11",36.83,36.830039978027344,33.1499,33.2074,20052896.0],["2016-01-12",33.2074,33.792,32.1053,33.2649,14826337.0],["2016-01-13",33.2649,33.8879,30.9744,31.0415,12799883.0],["2016-01-14",31.0415,34.14661407470703,29.5177,34.1466,25147825.0],["2016-01-15",34.1466,36.878,33.5908,35.1912,37087816.0],["2016-01-18",35.1912,36.8013,34.0699,36.4084,22462050.0],["2016-01-19",36.4084,39.9639,35.3637,38.8618,29379004.0],["2016-01-20",38.8618,41.2098,38.0472,39.4368,29753787.0],["2016-01-21",39.4368,40.2514,36.8013,36.8492,23828960.0],["2016-01-22",36.8492,39.293,36.0346,38.3155,19023062.0],["2016-01-25",38.3155,39.0055,37.8555,38.4209,13046246.0],["2016-01-26",38.4209,38.7659,34.577880859375,34.5779,21721541.0],["2016-01-27",34.5779,38.0376,31.6836,37.6542,36831795.0],["2016-01-28",37.6542,37.654232025146484,34.022,34.2137,28598476.0],["2016-01-29",34.2137,35.7567,31.6261,34.2233,28439651.0],["2016-02-01",34.2233,34.3479,32.412,32.9391,17609790.0],["2016-02-02",32.9391,34.7791,32.872,34.2712,19830138.0],["2016-02-03",34.2712,34.7791,33.2553,34.2808,15863557.0],["2016-02-04",34.2808,35.9388,34.28078079223633,35.4308,18246950.0],["2016-02-05",35.4308,36.3029,35.2679,35.3062,15454891.0],["2016-02-15",35.3062,35.6992,33.6195,35.4308,12833442.0],["2016-02-16",35.4308,37.2613,35.430824279785156,36.8204,19007184.0],["2016-02-17",36.8204,38.9384,36.82044982910156,37.7884,26096244.0],["2016-02-18",37.7884,38.1909,36.8971,37.0121,16350836.0],["2016-02-19",37.0121,37.9992,36.5138,37.5009,16029822.0],["2016-02-22",37.5009,38.3155,37.4817,37.8938,14154968.0],["2016-02-23",37.8938,38.1813,36.7821,37.2805,13267659.0],["2016-02-24",37.2805,37.8076,36.8205,37.6926,15144545.0],["2016-02-25",37.6926,37.9322,33.9262,33.9837,22557668.0],["2016-02-26",33.9837,35.4308,33.5524,34.9804,20160464.0],["2016-02-29",34.9804,34.98039245605469,32.1149,33.5812,15584185.0],["2016-03-01",33.5812,35.45,33.3032,35.1912,20524274.0],["2016-03-02",35.1912,37.568,35.1912,37.3859,23701533.0],["2016-03-03",37.3859,40.2131,37.385887145996094,37.9417,35085027.0],["2016-03-04",37.9417,38.9576,36.4275,37.0792,23636437.0],["2016-03-07",37.0792,38.143,37.07920455932617,37.7022,16564840.0],["2016-03-08",37.7022,37.702152252197266,35.5362,36.878,15738037.0],["2016-03-09",36.878,37.7884,35.5554,36.1208,16054494.0],["2016-03-10",36.1208,36.4084,34.7504,34.827,12948301.0],["2016-03-11",34.827,35.1721,34.3862,34.8846,10470062.0],["2016-03-14",34.8846,36.3413,34.884559631347656,35.9196,13257089.0],["2016-03-15",35.9196,35.91958999633789,35.0571,35.2296,10980579.0],["2016-03-16",35.2296,35.4596,34.3191,34.5108,9816194.0],["2016-03-17",34.5108,36.5904,34.51078796386719,36.0442,19297591.0],["2016-03-18",36.0442,37.5488,36.0441780090332,37.1175,23908809.0],["2016-03-21",37.1175,38.3155,37.0121,38.0088,22941636.0],["2016-03-22",38.0088,39.4847,37.3859,38.1909,27713794.0],["2016-03-23",38.1909,39.1589,37.7501,39.1205,28648849.0],["2016-03-24",39.1205,39.6956,37.6638,37.7309,23309572.0],["2016-03-25",37.7309,38.0472,37.3571,37.6446,13987255.0],["2016-03-28",37.6446,38.5743,37.0888,37.2325,15789149.0],["2016-03-29",37.2325,37.5967,36.6288,36.9163,11250481.0],["2016-03-30",36.9163,38.0663,36.91628646850586,38.0472,12588929.0],["2016-03-31",38.0472,38.6509,37.7501,37.8459,15369410.0],["2016-04-01",37.8459,37.9034,36.6863,37.1463,12138580.0],["2016-04-05",37.1463,38.2293,37.0888,38.1334,14541487.0],["2016-04-06",38.1334,38.488,37.5967,38.0376,14263922.0],["2016-04-07",38.0376,38.258,36.8013,36.945,13494024.0],["2016-04-08",36.945,37.3092,36.3796,36.6863,10275044.0],["2016-04-11",36.6863,37.4817,36.68628692626953,37.3092,10316060.0],["2016-04-12",37.3092,37.5392,36.9546,37.2996,8456760.0],["2016-04-13",37.2996,38.2772,37.29963302612305,37.7501,16323271.0],["2016-04-14",37.7501,37.9513,37.4721,37.8172,8678799.0],["2016-04-15",37.8172,38.2101,37.2709,37.5392,10714783.0],["2016-04-18",37.5392,37.53922653198242,36.3221,36.3413,11551872.0],["2016-04-19",36.3413,36.6863,36.1304,36.3509,7926409.0],["2016-04-20",36.3509,37.3092,34.3191,35.4692,17065213.0],["2016-04-21",35.4692,35.469154357910156,34.8079,34.8654,9231719.0],["2016-04-22",34.8654,35.2871,34.5108,35.0858,5670055.0],["2016-04-25",35.0858,36.7629,35.085811614990234,36.0921,19040883.0],["2016-04-26",36.0921,36.09209060668945,35.3158,35.8333,8316073.0],["2016-04-27",35.8333,35.9675,35.1529,35.2679,5847977.0],["2016-04-28",35.2679,35.4596,34.6354,35.1625,5720313.0],["2016-04-29",35.1625,35.3158,34.7025,34.9037,5082044.0],["2016-05-03",34.9037,35.8813,34.903717041015625,35.8621,8108083.0],["2016-05-04",35.8621,35.8908,35.4883,35.5554,5609394.0],["2016-05-05",35.5554,36.3509,35.555416107177734,35.6704,10040591.0],["2016-05-06",35.6704,35.8333,34.4437,34.4725,10799630.0],["2016-05-09",34.4725,34.472450256347656,32.5845,32.7953,11872006.0],["2016-05-10",32.7953,33.3224,32.1628,32.8528,6102467.0],["2016-05-11",32.8528,33.3991,32.5749,32.6036,4800800.0],["2016-05-12",32.6036,32.9199,31.8178,32.6324,6201579.0],["2016-05-13",32.6324,32.987,32.4982,32.6611,4977050.0],["2016-05-16",32.6611,32.8432,32.1053,32.8336,4720242.0],["2016-05-17",32.8336,32.872,32.3065,32.4982,5800540.0],["2016-05-18",32.4982,32.7378,31.5398,31.7603,7008119.0],["2016-05-19",31.7603,32.1724,31.5878,31.6932,4823827.0],["2016-05-20",31.6932,32.9007,31.2332,32.1724,6463609.0],["2016-05-23",32.1724,32.3832,32.019,32.2203,4249111.0],["2016-05-24",32.2203,32.22028732299805,31.5303,31.6069,4651781.0],["2016-05-25",31.6069,31.9136,31.3673,31.4344,3719794.0],["2016-05-26",31.4344,31.6165,30.7636,31.2236,5286333.0],["2016-05-27",31.2236,31.7219,31.1661,31.4919,5552444.0],["2016-05-30",31.4919,31.49193572998047,30.6773,31.0894,3628537.0],["2016-05-31",31.0894,32.3736,31.08941650390625,32.3545,9643406.0],["2016-06-01",32.3545,34.3862,32.3065,33.0637,13659170.0],["2016-06-02",33.0637,33.3128,32.7761,33.0253,7024343.0],["2016-06-03",33.0253,33.8112,32.872,33.2074,7853205.0],["2016-06-06",33.2074,33.3895,32.8241,32.9487,5607174.0],["2016-06-07",32.9487,33.1403,32.7186,32.8816,4646500.0],["2016-06-08",32.8816,33.3895,32.5557,33.2457,8532197.0],["2016-06-13",33.2457,34.3766,32.2011,32.4407,15363963.0],["2016-06-14",32.4407,32.44071578979492,31.3482,31.7986,8672788.0],["2016-06-15",31.7986,32.5845,31.2523,32.3928,8967227.0],["2016-06-16",32.3928,32.9678,32.019,32.182,6226247.0],["2016-06-17",32.182,32.7953,32.1245,32.412,6550694.0],["2016-06-20",32.412,32.5461,31.9615,32.297,5047309.0],["2016-06-21",32.297,32.757,31.8369,32.1532,7137671.0],["2016-06-22",32.1532,32.7474,32.1053,32.7091,5637271.0],["2016-06-23",32.7091,33.7824,32.5653,33.5237,12676873.0],["2016-06-24",33.5237,33.5428,31.9232,32.6707,9775609.0],["2016-06-27",32.6707,33.792,32.4886,33.5333,12207808.0],["2016-06-28",33.5333,33.8591,33.217,33.6195,9130347.0],["2016-06-29",33.6195,34.022,33.1403,33.2457,10967224.0],["2016-06-30",33.2457,33.6866,33.0253,33.2074,8698737.0],["2016-07-01",33.2074,34.7695,33.1882,34.0604,19223710.0],["2016-07-04",34.0604,36.4179,33.7824,36.0825,26556831.0],["2016-07-05",36.0825,37.5488,35.4404,35.68,30215421.0],["2016-07-06",35.68,36.5904,35.2871,36.4275,16236444.0],["2016-07-07",36.4275,36.6288,35.6417,35.9292,11376569.0],["2016-07-08",35.9292,37.6638,35.7471,36.945,26956562.0],["2016-07-11",36.945,37.9034,36.6096,36.8204,22091117.0],["2016-07-12",36.8204,37.1477,36.1853,36.8974,13108123.0],["2016-07-13",36.8974,37.5326,36.3008,37.0611,17469789.0],["2016-07-14",37.0611,39.005,36.7723,37.8117,28760802.0],["2016-07-15",37.8117,37.811702728271484,36.5799,36.8012,13742199.0],["2016-07-18",36.8012,36.80120849609375,35.6079,35.7233,11611337.0],["2016-07-19",35.7233,36.2911,35.6945,36.0602,6408044.0],["2016-07-20",36.0602,36.243,35.7715,35.7811,5659287.0],["2016-07-21",35.7811,35.9639,35.6079,35.6656,6291307.0],["2016-07-22",35.6656,36.1468,35.3192,35.3769,8097384.0],["2016-07-25",35.3769,35.8773,35.0304,35.2903,6773684.0],["2016-07-26",35.2903,35.6752,35.1267,35.6656,7457973.0],["2016-07-27",35.6656,36.0891,33.866,34.2894,12808457.0],["2016-07-28",34.2894,34.9534,33.9045,34.6166,8384226.0],["2016-07-29",34.6166,34.61661148071289,33.5388,33.7986,7014401.0],["2016-08-01",33.7986,33.9718,33.1442,33.4137,5700579.0],["2016-08-02",33.4137,33.7505,33.3174,33.7216,3238437.0],["2016-08-03",33.7216,34.0392,33.4618,33.9237,4360146.0],["2016-08-04",33.9237,33.923702239990234,33.4233,33.7408,5576273.0],["2016-08-05",33.7408,33.8371,33.25,33.327,4570231.0],["2016-08-08",33.327,34.7898,32.9228,34.4723,9975362.0],["2016-08-09",34.4723,34.47226333618164,34.0488,34.3087,5361465.0],["2016-08-10",34.3087,34.5011,33.9237,33.943,4265333.0],["2016-08-11",33.943,34.0392,33.2019,33.2115,5759787.0],["2016-08-12",33.2115,34.1643,33.2115478515625,33.8178,5239014.0],["2016-08-15",33.8178,34.6166,33.6927,34.4338,8887901.0],["2016-08-16",34.4338,34.838,34.3568,34.5589,8235357.0],["2016-08-17",34.5589,35.3865,34.3664,34.8476,10217971.0],["2016-08-18",34.8476,34.84758758544922,34.3664,34.5974,5910516.0],["2016-08-19",34.5974,34.838,34.2317,34.5396,5069233.0],["2016-08-22",34.5396,34.6936,34.0681,34.1835,4506934.0],["2016-08-23",34.1835,34.3568,33.9237,34.0103,3673230.0],["2016-08-24",34.0103,35.1267,33.9718,34.5877,8021228.0],["2016-08-25",34.5877,34.587745666503906,33.712,34.0199,6128605.0],["2016-08-26",34.0199,34.838,33.9526,34.5685,8832165.0],["2016-08-29",34.5685,37.4171,34.56850051879883,35.5309,27972409.0],["2016-08-30",35.5309,38.11,35.2229,37.0322,32526817.0],["2016-08-31",37.0322,37.03217697143555,35.9447,36.4066,17107376.0],["2016-09-01",36.4066,37.0129,35.8966,35.9543,12513886.0],["2016-09-02",35.9543,36.089,35.0304,35.3191,10002993.0],["2016-09-05",35.3191,35.7522,35.2229,35.4154,7008696.0],["2016-09-06",35.4154,35.5309,34.838,35.4827,7175762.0],["2016-09-07",35.4827,35.9736,35.3673,35.3769,8312999.0],["2016-09-08",35.3769,35.579,35.0593,35.2518,5300685.0],["2016-09-09",35.2518,35.5405,34.8957,34.9246,5622077.0],["2016-09-12",34.9246,34.9245719909668,33.6927,33.7986,8513335.0],["2016-09-13",33.7986,34.0969,33.5773,33.8371,5040550.0],["2016-09-14",33.8371,33.943,33.4906,33.6927,4985894.0],["2016-09-19",33.6927,33.9526,33.6927375793457,33.8371,4003874.0],["2016-09-20",33.8371,33.9333,33.6831,33.712,3197784.0],["2016-09-21",33.712,33.9237,33.6927,33.7986,2955184.0],["2016-09-22",33.7986,34.0969,33.79859924316406,33.8178,3553886.0],["2016-09-23",33.8178,33.8563,33.5291,33.5676,3634784.0],["2016-09-26",33.5676,33.567630767822266,32.7015,32.7207,5517292.0],["2016-09-27",32.7207,33.2019,32.5475,32.9998,4195970.0],["2016-09-28",32.9998,33.2308,32.7689,33.1057,3636503.0],["2016-09-29",33.1057,33.2115,32.970951080322266,32.971,2986990.0],["2016-09-30",32.971,33.25,32.970951080322266,33.0191,2854207.0],["2016-10-10",33.0191,33.7024,33.019073486328125,33.6831,4499244.0],["2016-10-11",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-12",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-13",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-14",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-17",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-18",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-19",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-20",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-21",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-24",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-25",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-26",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-27",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-28",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-10-31",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-11-01",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-11-02",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-11-03",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-11-04",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-11-07",33.6831,33.683109283447266,33.6831,33.6831,0.0],["2016-11-08",33.6831,35.6079,33.6831,34.0969,21571638.0],["2016-11-09",34.0969,34.4434,33.6831,34.1932,11191041.0],["2016-11-10",34.1932,34.53,33.9911,34.222,7800309.0],["2016-11-11",34.222,34.4145,33.7697,34.2413,8678021.0],["2016-11-14",34.2413,34.2413,33.789,33.9718,7691743.0],["2016-11-15",33.9718,33.97182083129883,33.2308,33.4906,10013464.0],["2016-11-16",33.4906,33.6157,33.1538,33.173,7914594.0],["2016-11-17",33.173,33.4136,33.1057,33.2885,4495479.0],["2016-11-18",33.2885,33.5965,33.2885,33.3367,5552536.0],["2016-11-21",33.3367,33.5484,33.25,33.2885,4488335.0],["2016-11-22",33.2885,33.4425,33.1731,33.3463,6331935.0],["2016-11-23",33.3463,33.9815,33.2885,33.6927,10625235.0],["2016-11-24",33.6927,33.6927375793457,33.1153,33.1634,7487960.0],["2016-11-25",33.1634,33.558,32.9902,33.3848,5998267.0],["2016-11-28",33.3848,33.558,33.2019,33.2789,5801000.0],["2016-11-29",33.2789,33.8178,33.2693,33.6157,11337612.0],["2016-11-30",33.6157,33.8563,33.4906,33.7216,7578580.0],["2016-12-01",33.7216,33.8467,33.5387,33.6157,5891235.0],["2016-12-02",33.6157,33.7505,33.1057,33.1249,7123723.0],["2016-12-05",33.1249,33.7793,32.7496,33.2597,7317677.0],["2016-12-06",33.2597,33.4906,32.8458,32.894,4488587.0],["2016-12-07",32.894,33.1538,32.817,32.9132,5666184.0],["2016-12-08",32.9132,33.1634,32.6437,32.6822,6763444.0],["2016-12-09",32.6822,32.817,31.9027,31.9701,12072725.0],["2016-12-12",31.9701,32.2877,30.7864,30.9403,9692308.0],["2016-12-13",30.9403,31.3927,30.796,31.1328,5533236.0],["2016-12-14",31.1328,33.2019,30.8345,32.1337,14851731.0],["2016-12-15",32.1337,33.1731,31.6429,32.4705,14921413.0],["2016-12-16",32.4705,32.470523834228516,31.8835,32.1722,6935425.0],["2016-12-19",32.1722,32.3839,31.922,32.1529,4293852.0],["2016-12-20",32.1529,32.2684,31.5466,31.7872,5724786.0],["2016-12-21",31.7872,32.3454,31.7102,31.9316,7577478.0],["2016-12-22",31.9316,32.1818,31.8065,31.8738,4589398.0],["2016-12-23",31.8738,32.0086,31.6718,31.8161,4218756.0],["2016-12-26",31.8161,31.816110610961914,31.0173,31.6717,4558910.0],["2016-12-27",31.6717,31.671749114990234,31.3253,31.3349,2667084.0],["2016-12-28",31.3349,31.7872,31.2772,31.306,3919566.0],["2016-12-29",31.306,31.5563,31.2387,31.3253,2766912.0],["2016-12-30",31.3253,31.6333,31.2772,31.5081,4581965.0],["2017-01-03",31.5081,32.4609,31.50814437866211,32.2588,6966127.0],["2017-01-04",32.2588,32.4609,32.0471,32.3647,5618509.0],["2017-01-05",32.3647,33.2019,32.1722,32.7015,11772368.0],["2017-01-06",32.7015,32.971,32.3647,32.5571,6280585.0],["2017-01-09",32.5571,33.7601,32.3935,33.558,13161187.0],["2017-01-10",33.558,33.558006286621094,32.9613,33.0383,7124715.0],["2017-01-11",33.0383,33.5676,32.5283,32.7111,8703561.0],["2017-01-12",32.7111,32.7207,32.1337,32.2203,5505611.0],["2017-01-13",32.2203,32.5668,32.0952,32.355,5752192.0],["2017-01-16",32.355,32.9613,31.6621,32.8843,12217694.0],["2017-01-17",32.8843,33.2404,32.5283,33.1442,7003413.0],["2017-01-18",33.1442,33.1923,32.7496,32.8074,4356533.0],["2017-01-19",32.8074,33.1153,32.7689,32.8458,4317320.0],["2017-01-20",32.8458,33.1731,32.7785,33.1634,4962701.0],["2017-01-23",33.1634,33.5869,32.9998,33.1827,5111582.0],["2017-01-24",33.1827,33.3752,32.9325,32.9806,3417310.0],["2017-01-25",32.9806,33.4233,32.8651,33.4137,4687485.0],["2017-01-26",33.4137,33.5291,33.2597,33.404,3238559.0],["2017-02-03",33.404,33.6157,33.3174,33.4137,3750475.0],["2017-02-06",33.4137,33.635,33.2212,33.3655,5510135.0],["2017-02-07",33.3655,33.481,32.7207,32.8362,5665165.0],["2017-02-08",32.8362,33.3848,32.6919,33.2885,5371673.0],["2017-02-09",33.2885,33.3944,33.1442,33.2885,4155811.0],["2017-02-10",33.2885,33.4714,33.0576,33.1634,5705360.0],["2017-02-13",33.1634,33.16342544555664,32.7785,33.0479,4763115.0],["2017-02-14",33.0479,33.1923,32.7689,32.9325,4027623.0],["2017-02-15",32.9325,33.0576,32.7304,32.8651,4105290.0],["2017-02-16",32.8651,32.9902,32.7207,32.894,3506123.0],["2017-02-17",32.894,33.1538,32.7207,32.9902,5520303.0],["2017-02-20",32.9902,33.0864,32.663,32.8843,6299993.0],["2017-02-21",32.8843,32.9613,32.7015,32.9228,5430382.0],["2017-02-22",32.9228,32.9325,32.7207,32.8555,3417631.0],["2017-02-23",32.8555,32.8555,32.2203,32.3647,6551039.0],["2017-02-24",32.3647,32.6245,32.2684,32.4609,4822090.0],["2017-02-27",32.4609,32.4609,32.0471,32.1241,3990537.0],["2017-02-28",32.1241,32.3358,32.124061584472656,32.2492,2708532.0],["2017-03-01",32.2492,32.7207,32.2107,32.4513,5215337.0],["2017-03-02",32.4513,32.6053,32.278,32.2877,3764853.0],["2017-03-03",32.2877,32.7207,32.2396,32.509,5795282.0],["2017-03-06",32.509,32.8266,32.2973,32.7977,5998123.0],["2017-03-07",32.7977,32.817,32.4416,32.5571,3748809.0],["2017-03-08",32.5571,32.9517,32.4898,32.5668,6034662.0],["2017-03-09",32.5668,32.56675720214844,32.0375,32.0663,5751244.0],["2017-03-10",32.0663,32.3069,31.9605,32.0952,3410135.0],["2017-03-13",32.0952,32.2877,32.0375,32.2684,4918454.0],["2017-03-14",32.2684,32.4224,32.0952,32.1529,3716149.0],["2017-03-15",32.1529,32.2299,31.9797,32.1048,4037342.0],["2017-03-16",32.1048,32.4032,32.0952,32.3454,4228935.0],["2017-03-17",32.3454,33.3655,32.3358,32.7977,15097156.0],["2017-03-20",32.7977,32.8555,32.5379,32.6919,5358744.0],["2017-03-21",32.6919,33.0576,32.6053,32.9806,7261324.0],["2017-03-22",32.9806,32.98058319091797,32.5764,32.7304,4407783.0],["2017-03-23",32.7304,32.9613,32.5475,32.8747,5700420.0],["2017-03-24",32.8747,33.0672,32.6726,32.9325,4672802.0],["2017-03-27",32.9325,33.1442,32.74,32.9132,5774267.0],["2017-03-28",32.9132,33.0383,32.5956,32.6245,4812583.0],["2017-03-29",32.6245,32.8074,32.3647,32.4224,5330732.0],["2017-03-30",32.4224,32.5571,32.0471,32.1241,5426779.0],["2017-03-31",32.1241,32.5956,32.124061584472656,32.4031,5159673.0],["2017-04-05",32.4031,32.663,32.076,32.6149,5023523.0],["2017-04-06",32.6149,32.6726,32.3935,32.509,5227260.0],["2017-04-07",32.509,33.1153,32.4802,32.8555,9775625.0],["2017-04-10",32.8555,33.1057,32.6726,32.8362,8533893.0],["2017-04-11",32.8362,36.11791229248047,32.7207,36.1179,52792698.0],["2017-04-12",36.1179,37.292,35.656,36.4932,54739654.0],["2017-04-13",36.4932,36.49324035644531,35.3576,35.9254,25399881.0],["2017-04-14",35.9254,36.8878,35.4154,35.4443,20707111.0],["2017-04-17",35.4443,35.44425964355469,34.0777,34.453,17837105.0],["2017-04-18",34.453,34.761,33.8756,34.1547,14256737.0],["2017-04-19",34.1547,34.4145,33.6831,34.2798,10895970.0],["2017-04-20",34.2798,34.53,33.5869,34.0777,9640566.0],["2017-04-21",34.0777,34.2317,33.404,33.6542,7108269.0],["2017-04-24",33.6542,33.9429,33.1346,33.5003,8716305.0],["2017-04-25",33.5003,33.866,32.4128,33.7216,10248026.0],["2017-04-26",33.7216,33.9141,33.0672,33.0864,7761559.0],["2017-04-27",33.0864,33.08644104003906,32.076,32.9132,11095407.0],["2017-04-28",32.9132,33.2301,32.6311,33.1915,4986538.0],["2017-05-02",33.1915,33.2205,32.5344,32.5538,5249587.0],["2017-05-03",32.5538,33.4331,32.5151,32.9209,8668320.0],["2017-05-04",32.9209,32.920936584472656,32.1866,32.4088,7687778.0],["2017-05-05",32.4088,32.8823,31.23,31.6261,11726942.0],["2017-05-08",31.6261,31.626140594482422,29.4713,30.0318,14279283.0],["2017-05-09",30.0318,30.1187,29.0848,29.6259,8987730.0],["2017-05-10",29.6259,29.9062,26.65949058532715,26.6595,23550597.0],["2017-05-11",26.6595,26.8431,24.3308,26.1377,21927644.0],["2017-05-12",26.1377,26.13770294189453,25.1811,25.4903,9142453.0],["2017-05-15",25.4903,25.9251,25.3647,25.471,7726189.0],["2017-05-16",25.471,25.8961,24.6593,25.8478,10659231.0],["2017-05-17",25.8478,27.1523,25.7319,26.3213,13325160.0],["2017-05-18",26.3213,26.6208,25.8285,25.8865,5873730.0],["2017-05-19",25.8865,26.215,25.6063,25.7319,4053600.0],["2017-05-22",25.7319,25.9444,25.0555,25.1135,5216754.0],["2017-05-23",25.1135,25.2584,23.9153,24.0312,9532016.0],["2017-05-24",24.0312,24.1568,23.1906,24.0892,12036408.0],["2017-05-25",24.0892,24.3018,23.3935,24.1279,11601044.0],["2017-05-26",24.1279,24.1568,23.722,23.751,8292446.0],["2017-05-31",23.751,24.2631,23.6737,23.7317,7505109.0],["2017-06-01",23.7317,23.7317,23.190568923950195,23.1906,9278037.0],["2017-06-02",23.1906,23.2775,22.2243,23.1423,12696932.0],["2017-06-05",23.1423,23.4321,23.0263,23.3355,8232694.0],["2017-06-06",23.3355,24.8042,23.335506439208984,24.495,20069859.0],["2017-06-07",24.495,25.2777,24.3984,25.2197,17040257.0],["2017-06-08",25.2197,26.2633,24.8912,25.5096,15876104.0],["2017-06-09",25.5096,26.1377,25.2004,25.9251,13913972.0],["2017-06-12",25.9251,26.2633,25.4806,26.0894,13489392.0],["2017-06-13",26.0894,26.1184,25.5773,25.8092,9272259.0],["2017-06-14",25.8092,26.3406,25.6546,25.9155,11268407.0],["2017-06-15",25.9155,26.4276,25.8092,26.1764,9005252.0],["2017-06-16",26.1764,26.5919,25.9734,26.3793,9497482.0],["2017-06-19",26.3793,26.3793,26.3792724609375,26.3793,0.0],["2017-06-20",26.3793,27.4228,26.3792724609375,27.0557,6043143.0],["2017-06-21",27.0557,27.819,26.959,27.0073,11419154.0],["2017-06-22",27.0073,27.1136,26.4759,26.4952,9663868.0],["2017-06-23",26.4952,26.8141,25.6836,26.2633,9404534.0],["2017-06-26",26.2633,27.075,26.26331901550293,27.0557,8265847.0],["2017-06-27",27.0557,27.7804,26.8624,27.2876,10520937.0],["2017-06-28",27.2876,27.287569046020508,26.3793,26.4856,9570832.0],["2017-06-29",26.4856,26.8431,26.3503,26.6788,5150877.0],["2017-06-30",26.6788,26.678815841674805,26.2343,26.3793,5087755.0],["2017-07-03",26.3793,26.3793,25.7995,26.3213,5711271.0],["2017-07-04",26.3213,26.6112,26.0604,26.5629,5694176.0],["2017-07-05",26.5629,26.6498,26.2826,26.6015,4366321.0],["2017-07-06",26.6015,26.6305,26.157,26.3213,7790301.0],["2017-07-07",26.3213,26.9011,26.1667,26.4952,6804807.0],["2017-07-10",26.4952,27.7707,26.495223999023438,27.075,15986632.0],["2017-07-11",27.075,27.7127,27.0557,27.3166,11889681.0],["2017-07-12",27.3166,28.5727,26.7851,28.5147,18869176.0],["2017-07-13",28.5147,29.6453,28.1476,29.2588,19288606.0],["2017-07-14",29.2588,29.7129,28.8239,29.1621,11003770.0],["2017-07-17",29.1621,29.162137985229492,27.5098,28.1572,16689494.0],["2017-07-18",28.1572,29.5197,27.3552,29.3554,13236810.0],["2017-07-19",29.3554,30.3893,29.0752,29.7902,17320857.0],["2017-07-20",29.7902,29.9352,29.3167,29.3844,10632464.0],["2017-07-21",29.3844,29.7902,28.9206,29.3844,8129210.0],["2017-07-24",29.3844,30.0221,28.9979,29.7322,13821926.0],["2017-07-25",29.7322,29.8385,28.2152,28.4084,18442745.0],["2017-07-26",28.4084,28.8723,28.2152,28.5727,8773913.0],["2017-07-27",28.5727,28.7466,28.0219,28.6597,7839983.0],["2017-07-28",28.6597,28.6597,28.2055,28.2345,7450811.0],["2017-07-31",28.2345,28.5341,27.9253,28.0026,8442843.0],["2017-08-01",28.0026,28.3118,27.6064,27.6161,10559396.0],["2017-08-02",27.6161,27.616100311279297,27.0653,27.0943,9618356.0],["2017-08-03",27.0943,27.6741,26.9687,27.3745,6003433.0],["2017-08-04",27.3745,29.4713,27.374530792236328,29.0172,22819007.0],["2017-08-07",29.0172,29.01719856262207,28.3891,28.5824,8990246.0],["2017-08-08",28.5824,28.9689,28.0799,28.4857,9537648.0],["2017-08-09",28.4857,28.5534,28.1379,28.2538,5531765.0],["2017-08-10",28.2538,28.8626,28.1765,28.4761,8294918.0],["2017-08-11",28.4761,28.9302,27.5388,27.6837,12408042.0],["2017-08-14",27.6837,27.9543,27.2489,27.906,6372903.0],["2017-08-15",27.906,28.3215,27.6837,27.9156,5205428.0],["2017-08-16",27.9156,28.1959,27.7417,28.1669,7150478.0],["2017-08-17",28.1669,28.9882,28.1186,28.6114,11357015.0],["2017-08-18",28.6114,28.9592,28.2828,28.65,7978278.0],["2017-08-21",28.65,28.8723,28.4084,28.7466,6342005.0],["2017-08-22",28.7466,28.8819,27.9253,28.0219,7600286.0],["2017-08-23",28.0219,28.3215,27.6548,27.819,5839281.0],["2017-08-24",27.819,28.1572,27.6837,27.7417,3907366.0],["2017-08-25",27.7417,28.2345,27.7224,28.1186,4187215.0],["2017-08-28",28.1186,28.6017,27.9543,28.4857,7388143.0],["2017-08-29",28.4857,28.485746383666992,27.6934,27.7997,7847485.0],["2017-08-30",27.7997,28.1089,27.7804,28.0413,4031860.0],["2017-08-31",28.0413,28.5437,27.906,28.3795,7352091.0],["2017-09-01",28.3795,28.5534,28.0509,28.3215,5252633.0],["2017-09-04",28.3215,29.2781,28.321481704711914,29.2008,14038177.0],["2017-09-05",29.2008,29.3747,28.8916,29.0945,9586923.0],["2017-09-06",29.0945,30.0125,28.9882,29.8965,13100376.0],["2017-09-07",29.8965,29.896507263183594,29.2781,29.3651,8824824.0],["2017-09-08",29.3651,29.7516,29.0365,29.0655,8384339.0],["2017-09-11",29.0655,29.568,28.795,29.1332,5592888.0],["2017-09-12",29.1332,29.8385,29.0848,29.3264,8654668.0],["2017-09-13",29.3264,30.1091,29.326406478881836,29.8192,8937442.0],["2017-09-14",29.8192,29.9352,29.3167,29.568,6617547.0],["2017-09-15",29.568,30.6889,29.56797218322754,30.6116,19106104.0],["2017-09-18",30.6116,30.7082,30.2734,30.6405,8529337.0],["2017-09-19",30.6405,30.9014,30.4376,30.6502,7713643.0],["2017-09-20",30.6502,31.2783,30.341,30.5149,8418160.0],["2017-09-21",30.5149,30.5246,29.9448,29.9641,7741999.0],["2017-09-22",29.9641,29.96414566040039,29.3264,29.568,7871945.0],["2017-09-25",29.568,29.8385,29.2491,29.2684,5408402.0],["2017-09-26",29.2684,29.8385,29.1138,29.7129,6221341.0],["2017-09-27",29.7129,30.1671,29.6743,30.0125,6437867.0],["2017-09-28",30.0125,30.4569,29.8095,30.2444,6224960.0],["2017-09-29",30.2444,30.7758,30.0704,30.2154,6081990.0],["2017-10-09",30.2154,30.5632,29.5486,29.6549,10844993.0],["2017-10-10",29.6549,29.7419,29.5003,29.6646,6726108.0],["2017-10-11",29.6646,30.4086,29.5197,30.0414,8799379.0],["2017-10-12",30.0414,31.3749,29.9448,30.7372,18957803.0],["2017-10-13",30.7372,31.0174,30.4473,30.6695,8101739.0],["2017-10-16",30.6695,32.0223,30.4956,31.2106,18467194.0],["2017-10-17",31.2106,31.5971,31.0367,31.3169,8412334.0],["2017-10-18",31.3169,31.5005,30.6502,30.6599,9448390.0],["2017-10-19",30.6599,30.9014,30.0125,30.0608,6896242.0],["2017-10-20",30.0608,31.0077,30.0028,30.9981,6632315.0],["2017-10-23",30.9981,31.0464,30.7082,30.8145,5017076.0],["2017-10-24",30.8145,31.1043,30.1671,30.3796,6229985.0],["2017-10-25",30.3796,30.6116,30.0318,30.2057,7034560.0],["2017-10-26",30.2057,31.027,30.1381,30.8724,7596109.0],["2017-10-27",30.8724,31.1043,30.399,30.4086,5434786.0],["2017-10-30",30.4086,30.7565,29.3457,29.394,10081112.0],["2017-10-31",29.394,29.5486,28.9882,29.3844,5473738.0],["2017-11-01",29.3844,29.4617,28.9882,29.1332,8075377.0],["2017-11-02",29.1332,29.133150100708008,28.3601,28.4954,7348552.0],["2017-11-03",28.4954,28.6597,28.0219,28.1669,4568937.0],["2017-11-06",28.1669,28.65,28.1186,28.4954,4361764.0],["2017-11-07",28.4954,28.9785,28.4954,28.7273,5297160.0],["2017-11-08",28.7273,29.568,28.72731590270996,29.1042,11479373.0],["2017-11-09",29.1042,29.3457,29.0462,29.2394,4890057.0],["2017-11-10",29.2394,29.423,28.795,28.8046,6313776.0],["2017-11-13",28.8046,29.0655,28.4761,28.7466,5825423.0],["2017-11-14",28.7466,29.7516,28.7466,29.4134,11631680.0],["2017-11-15",29.4134,29.6646,28.8529,29.0172,6233744.0],["2017-11-16",29.0172,29.1332,28.5147,28.6017,4775439.0],["2017-11-17",28.6017,28.7466,26.8624,26.9397,13352776.0],["2017-11-20",26.9397,27.2103,25.9638,27.0847,6907181.0],["2017-11-21",27.0847,27.6837,26.7175,26.7465,7335165.0],["2017-11-22",26.7465,27.8867,26.746458053588867,27.5388,11949255.0],["2017-11-23",27.5388,27.8094,26.3213,26.4276,8580258.0],["2017-11-24",26.4276,26.9397,26.3889,26.7078,4452902.0],["2017-11-27",26.7078,26.9687,25.8768,25.9058,6074789.0],["2017-11-28",25.9058,26.5435,25.905794143676758,26.3889,4929124.0],["2017-11-29",26.3889,26.7271,26.2053,26.6498,4816334.0],["2017-11-30",26.6498,27.1523,26.4179,26.4856,4867468.0],["2017-12-01",26.4856,26.7658,26.0894,26.7368,4412670.0],["2017-12-04",26.7368,26.9397,26.3793,26.4469,4337506.0],["2017-12-05",26.4469,27.104,26.0894,26.3406,5376501.0],["2017-12-06",26.3406,26.9107,26.2343,26.7851,4662989.0],["2017-12-07",26.7851,27.9446,26.6208,27.2972,10579155.0],["2017-12-08",27.2972,27.6258,27.2199,27.4518,5177836.0],["2017-12-11",27.4518,27.906,27.2682,27.7417,6674019.0],["2017-12-12",27.7417,27.906,27.3939,27.6064,6222600.0],["2017-12-13",27.6064,27.7127,27.2586,27.5098,4651986.0],["2017-12-14",27.5098,27.9736,27.3359,27.8383,5414476.0],["2017-12-15",27.8383,28.0799,27.4905,27.6258,5556703.0],["2017-12-18",27.6258,27.8577,27.3745,27.4325,3665794.0],["2017-12-19",27.4325,27.7707,27.3069,27.5291,4483486.0],["2017-12-20",27.5291,27.6258,26.6498,26.8238,5731975.0],["2017-12-21",26.8238,27.2876,26.5822,27.104,4170056.0],["2017-12-22",27.104,27.2779,26.959,27.0943,2806590.0],["2017-12-25",27.0943,27.2006,25.9928,26.1087,6811755.0],["2017-12-26",26.1087,26.3599,26.0218,26.331,2473807.0],["2017-12-27",26.331,26.4856,26.0797,26.1667,4254397.0],["2017-12-28",26.1667,26.3116,25.7995,25.8188,5905065.0],["2017-12-29",25.8188,26.1474,25.442,26.0024,6364896.0],["2018-01-02",26.0024,26.215,25.7125,25.8865,7575355.0],["2018-01-03",25.8865,26.4276,25.8575,26.3116,8257473.0],["2018-01-04",26.3116,26.3406,26.0411,26.1764,8118331.0],["2018-01-05",26.1764,26.1764,25.5579,25.6642,11745624.0],["2018-01-08",25.6642,25.6739,25.326,25.413,7041889.0],["2018-01-09",25.413,26.2343,25.4033,25.9348,11969411.0],["2018-01-10",25.9348,25.9638,25.3647,25.5193,7360620.0],["2018-01-11",25.5193,25.519287109375,25.2004,25.3743,8729770.0],["2018-01-12",25.3743,25.5966,25.2197,25.2777,6126048.0],["2018-01-15",25.2777,25.277719497680664,23.7703,23.8476,17470083.0],["2018-01-16",23.8476,24.2921,23.6351,23.7703,7591895.0],["2018-01-17",23.7703,24.1085,23.1906,23.7124,9342300.0],["2018-01-18",23.7124,23.8283,23.4708,23.78,6394718.0],["2018-01-19",23.78,24.582,23.7703,23.9056,11168316.0],["2018-01-22",23.9056,24.1665,23.5964,24.0699,6340164.0],["2018-01-23",24.0699,24.3501,23.8863,24.1762,6151552.0],["2018-01-24",24.1762,24.64,24.0022,24.466,7433199.0],["2018-01-25",24.466,26.3213,24.4371,25.5,21316643.0],["2018-01-26",25.5,25.7512,25.2197,25.3067,6807185.0],["2018-01-29",25.3067,25.6352,24.8429,24.9299,6750334.0],["2018-01-30",24.9299,25.1714,24.7559,24.8236,4055087.0],["2018-01-31",24.8236,24.9395,24.0602,24.0699,6849156.0],["2018-02-01",24.0699,24.2052,23.1229,23.2485,10236034.0],["2018-02-02",23.2485,24.1762,23.007,24.0795,8448050.0],["2018-02-05",24.0795,24.079538345336914,23.4804,23.7317,3915892.0],["2018-02-06",23.7317,23.731679916381836,22.234,22.2436,9806567.0],["2018-02-07",22.2436,22.9683,21.3546,22.2629,10876795.0],["2018-02-08",22.2629,23.6061,22.1856,23.2292,9660926.0],["2018-02-09",23.2292,23.4321,21.6542,22.1856,11498939.0],["2018-02-12",22.1856,23.0456,22.185644149780273,22.6011,7664593.0],["2018-02-13",22.6011,23.1906,22.3596,22.4079,8569768.0],["2018-02-14",22.4079,22.4755,21.7991,21.9924,7436238.0],["2018-02-22",21.9924,22.5045,21.992387771606445,22.3886,5389712.0],["2018-02-23",22.3886,22.9973,22.2436,22.6301,6956176.0],["2018-02-26",22.6301,23.693,22.630128860473633,23.5964,14074588.0],["2018-02-27",23.5964,25.8961,23.4901,25.326,30592680.0],["2018-02-28",25.326,26.7175,24.5917,25.0361,26331757.0],["2018-03-01",25.0361,25.5966,24.582,25.2101,17856569.0],["2018-03-02",25.2101,25.7898,24.8332,25.326,14876953.0],["2018-03-05",25.326,26.0411,25.326032638549805,25.9928,18022616.0],["2018-03-06",25.9928,26.5242,25.7512,26.186,19260103.0],["2018-03-07",26.186,26.2537,25.471,25.5096,12913882.0],["2018-03-08",25.5096,25.8478,25.2197,25.7512,10221036.0],["2018-03-09",25.7512,26.8238,25.4033,26.3696,21229843.0],["2018-03-12",26.3696,26.6402,26.1184,26.4566,14146581.0],["2018-03-13",26.4566,26.6305,25.5483,25.6739,12973184.0],["2018-03-14",25.6739,25.67388916015625,24.7946,25.0845,15524335.0],["2018-03-15",25.0845,25.5966,24.8815,25.1231,9834265.0],["2018-03-16",25.1231,25.2584,24.7559,24.7849,6757744.0],["2018-03-19",24.7849,25.5966,24.7656,25.0361,11407312.0],["2018-03-20",25.0361,25.7029,24.5917,25.2487,8060488.0],["2018-03-21",25.2487,26.2537,25.1424,25.5869,19567791.0],["2018-03-22",25.5869,25.6063,25.0265,25.0361,11090499.0],["2018-03-23",25.0361,25.036149978637695,23.78,24.2825,16450860.0],["2018-03-26",24.2825,25.5869,24.282455444335938,25.5773,21797472.0],["2018-03-27",25.5773,26.5629,25.57726287841797,26.2923,25934413.0],["2018-03-28",26.2923,27.1813,25.7995,26.8527,30047305.0],["2018-03-29",26.8527,27.2199,26.0894,26.4083,18513691.0],["2018-03-30",26.4083,27.7127,26.1377,27.2972,29129815.0],["2018-04-02",27.2972,28.4568,27.2682,27.848,33334381.0],["2018-04-03",27.848,27.9543,26.7465,27.2682,21495012.0],["2018-04-04",27.2682,28.7756,27.2489,27.6644,33489088.0],["2018-04-09",27.6644,27.7804,26.7948,27.5581,21969042.0],["2018-04-10",27.5581,27.558122634887695,26.157,26.5532,19185855.0],["2018-04-11",26.5532,26.959,26.2923,26.9011,14489946.0],["2018-04-12",26.9011,27.0557,26.4952,26.5339,10224033.0],["2018-04-13",26.5339,27.1813,26.533870697021484,26.7175,12424728.0],["2018-04-16",26.7175,26.9107,26.2923,26.8334,13007346.0],["2018-04-17",26.8334,27.3455,25.6352,25.7898,18965008.0],["2018-04-18",25.7898,27.0557,25.413,26.988,23947181.0],["2018-04-19",26.988,28.795,26.7754,27.7417,44960234.0],["2018-04-20",27.7417,28.3408,27.4422,27.5968,23030709.0],["2018-04-23",27.5968,27.8383,25.8961,26.3696,20729535.0],["2018-04-24",26.3696,27.1523,26.0411,26.988,14051376.0],["2018-04-25",26.988,27.9156,26.6885,27.7224,21196627.0],["2018-04-26",27.7224,28.0799,27.0073,27.1426,17079631.0],["2018-04-27",27.1426,27.4712,25.7609,25.9155,24530762.0],["2018-05-02",25.9155,26.186,25.4903,25.8285,10005191.0],["2018-05-03",25.8285,25.8575,24.64,25.3067,19739968.0],["2018-05-04",25.3067,25.5386,25.0748,25.1328,10433372.0],["2018-05-07",25.1328,25.471,24.9975,25.3937,10036594.0],["2018-05-08",25.3937,26.0991,25.2294,25.3743,16793734.0],["2018-05-09",25.3743,25.4517,24.9105,25.0941,9926858.0],["2018-05-10",25.0941,25.2584,24.4757,24.6496,16038843.0],["2018-05-11",24.6496,24.8139,24.5144,24.7173,7624013.0],["2018-05-14",24.7173,24.8236,24.0602,24.0892,11735174.0],["2018-05-15",24.0892,24.8139,24.089202880859375,24.7849,9033683.0],["2018-05-16",24.7849,25.326,24.5917,25.1811,13617720.0],["2018-05-17",25.1811,25.1811,24.5627,24.6593,7194388.0],["2018-05-18",24.6593,24.9588,24.524,24.8815,5033511.0],["2018-05-21",24.8815,25.2101,24.669,24.9975,8611183.0],["2018-05-22",24.9975,24.997501373291016,24.4177,24.7946,8489113.0],["2018-05-23",24.7946,24.8429,24.4274,24.4467,6953382.0],["2018-05-24",24.4467,24.495,23.9346,23.9636,10148539.0],["2018-05-25",23.9636,24.3501,23.809,23.9926,6794030.0],["2018-05-28",23.9926,24.0216,23.5771,23.7124,5393902.0],["2018-05-29",23.7124,23.8476,23.5288,23.6544,4962317.0],["2018-05-30",23.6544,23.654376983642578,23.0939,23.1036,8179117.0],["2018-05-31",23.1036,23.3162,23.007,23.2485,6741054.0],["2018-06-01",23.2485,23.664,22.891,23.0746,7792185.0],["2018-06-04",23.0746,23.3355,23.074615478515625,23.1906,4170800.0],["2018-06-05",23.1906,23.751,23.190568923950195,23.722,5889767.0],["2018-06-06",23.722,24.0699,23.5384,23.8573,6530351.0],["2018-06-07",23.8573,23.9733,23.5094,23.5771,3772632.0],["2018-06-08",23.5771,23.57707977294922,22.8814,22.949,6997918.0],["2018-06-11",22.949,23.0553,22.6881,22.9973,3516359.0],["2018-06-12",22.9973,23.2775,22.8717,23.2292,2963744.0],["2018-06-13",23.2292,23.3162,22.7751,22.7847,4179082.0],["2018-06-14",22.7847,22.9683,22.6688,22.949,3411126.0],["2018-06-15",22.949,23.1812,22.3748,22.5011,4918592.0],["2018-06-19",22.5011,22.7343,21.0146,21.3644,11751001.0],["2018-06-20",21.3644,21.8016,21.1507,21.4033,8300292.0],["2018-06-21",21.4033,21.4616,20.0722,20.1111,12283201.0],["2018-06-22",20.1111,20.7329,19.7322,20.5872,7045078.0],["2018-06-25",20.5872,20.8203,20.3928,20.4317,5937143.0],["2018-06-26",20.4317,21.209,19.8391,21.1895,7596464.0],["2018-06-27",21.1895,21.3741,20.9563,21.2672,5710466.0],["2018-06-28",21.2672,21.6656,20.8883,21.0827,5874001.0],["2018-06-29",21.0827,21.7725,21.0341,21.685,4779865.0],["2018-07-02",21.685,22.0833,21.5393,21.7725,6464812.0],["2018-07-03",21.7725,23.5893,21.772451400756836,23.2201,16463843.0],["2018-07-04",23.2201,23.2298,22.6857,22.9189,8416074.0],["2018-07-05",22.9189,22.918880462646484,22.2971,22.3165,5202315.0],["2018-07-06",22.3165,23.016,22.0833,22.6371,7095441.0],["2018-07-09",22.6371,23.4047,22.4914,23.2201,7307489.0],["2018-07-10",23.2201,23.463,23.1035,23.2492,4535606.0],["2018-07-11",23.2492,23.3464,22.472,22.9286,8492199.0],["2018-07-12",22.9286,23.5893,22.7537,23.4338,9399095.0],["2018-07-13",23.4338,23.433805465698242,22.7149,22.8606,7877409.0],["2018-07-16",22.8606,23.531,22.7926,23.2881,9011052.0],["2018-07-17",23.2881,23.3172,22.7731,23.1715,5639069.0],["2018-07-18",23.1715,23.2395,22.8897,22.9286,3581852.0],["2018-07-19",22.9286,23.016,22.2971,22.4428,4745806.0],["2018-07-20",22.4428,23.4144,22.442821502685547,23.3367,10263181.0],["2018-07-23",23.3367,24.3179,23.336652755737305,24.0653,14821950.0],["2018-07-24",24.0653,24.3859,23.939,24.0847,6321360.0],["2018-07-25",24.0847,24.3568,23.7641,23.8516,6416041.0],["2018-07-26",23.8516,23.9973,23.5115,23.6184,4094617.0],["2018-07-27",23.6184,23.7641,23.4727,23.6087,3352152.0],["2018-07-30",23.6087,23.608680725097656,22.8023,23.016,6925242.0],["2018-07-31",23.016,23.2881,22.9286,23.1521,3228145.0],["2018-08-01",23.1521,23.6864,22.6177,22.7343,5933490.0],["2018-08-02",22.7343,22.734289169311523,21.4713,21.8502,11491246.0],["2018-08-03",21.8502,22.3554,21.6947,22.1028,5372954.0],["2018-08-06",22.1028,22.102781295776367,21.3061,21.3935,5198572.0],["2018-08-07",21.3935,21.9473,21.3935,21.9376,3728778.0],["2018-08-08",21.9376,21.9765,21.3741,21.4518,2955398.0],["2018-08-09",21.4518,22.3942,21.3353,22.3165,6394120.0],["2018-08-10",22.3165,22.6371,22.1805,22.5788,4485430.0],["2018-08-13",22.5788,22.8897,22.1708,22.7829,4541759.0],["2018-08-14",22.7829,22.8023,22.2485,22.2874,3938835.0],["2018-08-15",22.2874,22.6371,21.9765,22.0833,3538457.0],["2018-08-16",22.0833,22.1514,21.6947,21.8696,3120300.0],["2018-08-17",21.8696,22.1611,21.3547,21.4033,4274422.0],["2018-08-20",21.4033,21.6656,21.1798,21.6073,2942720.0],["2018-08-21",21.6073,21.9765,21.5296,21.8405,3426550.0],["2018-08-22",21.8405,22.0153,21.549,21.7725,2604011.0],["2018-08-23",21.7725,21.9765,21.5781,21.8599,2449522.0],["2018-08-24",21.8599,21.9765,21.7142,21.7239,2109700.0],["2018-08-27",21.7239,22.54,21.723873138427734,22.5108,6302919.0],["2018-08-28",22.5108,23.2201,22.51082992553711,22.7829,8230083.0],["2018-08-29",22.7829,23.122905731201172,22.6857,23.1229,6065695.0],["2018-08-30",23.1229,23.1715,22.6371,23.0258,5240783.0],["2018-08-31",23.0258,23.0258,22.6663,22.9189,3516915.0],["2018-09-03",22.9189,23.5212,22.5497,23.3949,10097575.0],["2018-09-04",23.3949,23.9682,23.2881,23.5601,11430582.0],["2018-09-05",23.5601,23.9682,23.4824,23.5601,8980101.0],["2018-09-06",23.5601,23.9876,23.0743,23.3075,7825096.0],["2018-09-07",23.3075,23.8613,23.1326,23.6087,6944657.0],["2018-09-10",23.6087,23.608680725097656,22.4525,22.608,8304631.0],["2018-09-11",22.608,23.3658,22.5691,23.3172,7342227.0],["2018-09-12",23.3172,24.2791,23.317216873168945,23.9001,13206547.0],["2018-09-13",23.9001,24.2402,23.667,24.211,9800449.0],["2018-09-14",24.211,24.5511,23.5407,23.6767,9774158.0],["2018-09-17",23.6767,24.0167,23.0549,23.2686,8915870.0],["2018-09-18",23.2686,23.7447,22.9772,23.6378,6000524.0],["2018-09-19",23.6378,23.9196,23.3658,23.7447,5928551.0],["2018-09-20",23.7447,23.9196,23.2589,23.4047,6147928.0],["2018-09-21",23.4047,23.6281,23.0452,23.531,6221626.0],["2018-09-25",23.531,24.1528,23.3366,23.9876,8008979.0],["2018-09-26",23.9876,24.1333,23.7253,23.9779,7519070.0],["2018-09-27",23.9779,23.9973,23.4144,23.6087,7176953.0],["2018-09-28",23.6087,23.6767,23.2201,23.3755,6557333.0],["2018-10-08",23.3755,23.6087,23.0063,23.0355,7137604.0],["2018-10-09",23.0355,23.1132,21.9959,22.2582,8400308.0],["2018-10-10",22.2582,22.4525,21.821,22.3942,5476084.0],["2018-10-11",22.3942,22.394243240356445,21.1215,21.2867,9908123.0],["2018-10-12",21.2867,22.1902,20.9466,22.1319,7816479.0],["2018-10-15",22.1319,22.6371,22.0736,22.2291,4839642.0],["2018-10-16",22.2291,22.6954,21.4518,21.753,7022772.0],["2018-10-17",21.753,22.1125,21.1021,21.4324,5320164.0],["2018-10-18",21.4324,21.5684,21.1312,21.2381,4486206.0],["2018-10-19",21.2381,21.519845962524414,19.9654,21.5198,9067601.0],["2018-10-22",21.5198,22.6857,21.519845962524414,22.472,9595819.0],["2018-10-23",22.472,22.5983,22.1611,22.3845,6287866.0],["2018-10-24",22.3845,22.54,21.9862,22.1514,4594887.0],["2018-10-25",22.1514,22.151355743408203,21.5684,21.9862,4058815.0],["2018-10-26",21.9862,22.4331,21.753,22.1222,3751748.0],["2018-10-29",22.1222,22.1416,21.7433,21.8599,3406383.0],["2018-10-30",21.8599,22.1222,21.617,22.0348,4616084.0],["2018-10-31",22.0348,22.4914,21.9668,22.1416,3932660.0],["2018-11-01",22.1416,22.8897,22.14164161682129,22.5691,6751842.0],["2018-11-02",22.5691,23.4921,22.569122314453125,23.4629,10344470.0],["2018-11-05",23.4629,23.6864,23.0063,23.4532,7182555.0],["2018-11-06",23.4532,23.6475,23.2201,23.5601,5444868.0],["2018-11-07",23.5601,23.9293,23.1229,23.2492,6468302.0],["2018-11-08",23.2492,23.4921,23.0355,23.0549,5154126.0],["2018-11-09",23.0549,23.2978,22.8897,23.1909,4059963.0],["2018-11-12",23.1909,23.4824,22.9772,23.4047,4244869.0],["2018-11-13",23.4047,23.5115,22.948,23.2881,6708419.0],["2018-11-14",23.2881,23.3949,22.9772,23.2881,6474505.0],["2018-11-15",23.2881,23.6864,23.1812,23.5018,7593371.0],["2018-11-16",23.5018,23.7156,23.3658,23.5115,7506945.0],["2018-11-19",23.5115,23.51152801513672,23.1423,23.4241,5033027.0],["2018-11-20",23.4241,23.9196,23.1326,23.1326,9831036.0],["2018-11-21",23.1326,23.4532,22.8994,23.3755,5515498.0],["2018-11-22",23.3755,23.5893,23.3075,23.3464,4085109.0],["2018-11-23",23.3464,23.4047,22.4914,22.54,6421714.0],["2018-11-26",22.54,22.9092,22.3457,22.5594,3435904.0],["2018-11-27",22.5594,22.7537,22.4234,22.5594,3347291.0],["2018-11-28",22.5594,22.7537,22.2582,22.7343,3461016.0],["2018-11-29",22.7343,23.0743,22.54,22.5497,4361647.0],["2018-11-30",22.5497,22.812007904052734,22.3942,22.812,3860806.0],["2018-12-03",22.812,23.3075,22.812007904052734,23.2686,5689246.0],["2018-12-04",23.2686,23.268640518188477,22.8995,23.2201,5583391.0],["2018-12-05",23.2201,23.220062255859375,22.8412,22.9286,4234121.0],["2018-12-06",22.9286,23.4921,22.7829,22.9772,7141707.0],["2018-12-07",22.9772,23.2298,22.7246,22.9286,4039098.0],["2018-12-10",22.9286,22.92859649658203,22.3068,22.3262,4388618.0],["2018-12-11",22.3262,22.4331,22.1514,22.2971,2769341.0],["2018-12-12",22.2971,22.4428,22.1708,22.2679,2387664.0],["2018-12-13",22.2679,22.6663,22.2388,22.5788,3621073.0],["2018-12-14",22.5788,22.6954,22.151355743408203,22.1514,4044050.0],["2018-12-17",22.1514,22.5011,22.0445,22.3554,4163452.0],["2018-12-18",22.3554,22.4331,22.1416,22.1999,2810226.0],["2018-12-19",22.1999,22.336,21.7239,21.7822,4372595.0],["2018-12-20",21.7822,21.8405,21.4227,21.5198,5285633.0],["2018-12-21",21.5198,21.549,21.0049,21.3644,6632453.0],["2018-12-24",21.3644,21.4227,21.1895,21.3741,4119112.0],["2018-12-25",21.3741,21.374114990234375,20.8981,21.1118,4941532.0],["2018-12-26",21.1118,21.2867,20.9661,20.9758,3291012.0],["2018-12-27",20.9758,21.345,20.6746,20.8786,5504061.0],["2018-12-28",20.8786,21.1021,20.694,21.1021,5691470.0],["2019-01-02",21.1021,21.1021,20.7523,20.8883,5016094.0],["2019-01-03",20.8883,22.0056,20.8203,21.4907,11637129.0],["2019-01-04",21.4907,21.6656,21.0535,21.6073,8660217.0],["2019-01-07",21.6073,22.4137,21.0535,22.2971,12896860.0],["2019-01-08",22.2971,22.297088623046875,21.8307,21.9182,5941990.0],["2019-01-09",21.9182,22.1514,21.8113,21.8696,5054747.0],["2019-01-10",21.8696,22.1028,21.7044,21.9668,5236782.0],["2019-01-11",21.9668,22.1416,21.8307,22.0736,4148916.0],["2019-01-14",22.0736,22.1028,21.7919,21.9085,2931107.0],["2019-01-15",21.9085,22.1028,21.8599,22.0251,3302754.0],["2019-01-16",22.0251,22.1319,21.821,21.9376,4170036.0],["2019-01-17",21.9376,22.0445,21.6073,21.6656,3898641.0],["2019-01-18",21.6656,22.0056,21.665578842163086,21.8793,3952933.0],["2019-01-21",21.8793,22.1125,21.8113,22.0445,4614654.0],["2019-01-22",22.0445,22.04448699951172,21.5004,21.6559,4245319.0],["2019-01-23",21.6559,21.8988,21.5296,21.889,4431224.0],["2019-01-24",21.889,22.2971,21.6753,22.1902,6609863.0],["2019-01-25",22.1902,22.2388,21.9376,21.957,3277721.0],["2019-01-28",21.957,22.2582,21.7433,21.8113,4526860.0],["2019-01-29",21.8113,21.9182,21.4227,21.5004,5600595.0],["2019-01-30",21.5004,21.7142,21.4227,21.549,3563663.0],["2019-01-31",21.549,21.6947,21.277,21.3741,5003958.0],["2019-02-01",21.3741,21.7142,21.374114990234375,21.6753,3470266.0],["2019-02-11",21.6753,22.0445,21.67529296875,22.0348,5546827.0],["2019-02-12",22.0348,22.472,21.9182,22.3068,7983282.0],["2019-02-13",22.3068,22.8509,22.2388,22.676,8851565.0],["2019-02-14",22.676,22.9869,22.6663,22.7537,7445952.0],["2019-02-15",22.7537,22.9869,22.54,22.6371,6757138.0],["2019-02-18",22.6371,23.667,22.637130737304688,23.5601,13003646.0],["2019-02-19",23.5601,23.9584,23.3561,23.8419,11999616.0],["2019-02-20",23.8419,24.2499,23.4435,23.9973,12115549.0],["2019-02-21",23.9973,24.8911,23.6864,23.803,17138473.0],["2019-02-22",23.803,24.2402,23.5115,24.1236,8530569.0],["2019-02-25",24.1236,25.6295,24.123605728149414,25.4352,22346671.0],["2019-02-26",25.4352,25.435197830200195,24.5705,24.7454,25431686.0],["2019-02-27",24.7454,25.5032,24.2499,24.5317,23745552.0],["2019-02-28",24.5317,25.0466,24.1916,24.5219,14969238.0],["2019-03-01",24.5219,24.6191,24.0847,24.4054,11465655.0],["2019-03-04",24.4054,25.2215,24.40535545349121,24.7843,20701892.0],["2019-03-05",24.7843,25.4352,24.658,25.2895,16306684.0],["2019-03-06",25.2895,25.7752,24.93,25.3283,15372151.0],["2019-03-07",25.3283,25.5809,24.9203,25.0854,14541685.0],["2019-03-08",25.0854,25.1826,24.1139,24.2013,17221175.0],["2019-03-11",24.2013,25.202,24.201330184936523,25.1437,13923360.0],["2019-03-12",25.1437,26.4067,25.143733978271484,25.9307,30429262.0],["2019-03-13",25.9307,27.1548,25.4643,25.785,32226620.0],["2019-03-14",25.785,25.9113,24.7454,25.1146,18856407.0],["2019-03-15",25.1146,25.5032,24.5899,24.8328,17022408.0],["2019-03-18",24.8328,25.2117,24.7551,25.1535,13484342.0],["2019-03-19",25.1535,25.7947,25.1243,25.4838,13934448.0],["2019-03-20",25.4838,25.5226,24.6871,25.1049,11723737.0],["2019-03-21",25.1049,25.3769,25.0757,25.1826,9773012.0],["2019-03-22",25.1826,25.94040298461914,25.0952,25.9404,18428388.0],["2019-03-25",25.9404,27.592,25.8432,26.6788,36592178.0],["2019-03-26",26.6788,26.8148,25.4643,25.5518,20286083.0],["2019-03-27",25.5518,25.6975,25.0174,25.3283,11559959.0],["2019-03-28",25.3283,25.7364,25.0369,25.1437,8854916.0],["2019-03-29",25.1437,25.64893913269043,25.1243,25.6489,18422889.0],["2019-04-01",25.6489,26.3776,25.64893913269043,26.2222,24049891.0],["2019-04-02",26.2222,26.8925,25.9501,26.1833,23066002.0],["2019-04-03",26.1833,26.5039,25.8433,26.3387,16802813.0],["2019-04-04",26.3387,26.6011,26.0861,26.3582,16341832.0],["2019-04-08",26.3582,26.7468,25.7461,25.8724,18910846.0],["2019-04-09",25.8724,25.9696,25.5809,25.7947,10485765.0],["2019-04-10",25.7947,25.7946720123291,25.3283,25.5809,11409191.0],["2019-04-11",25.5809,26.0181,25.4061,25.7267,13919646.0],["2019-04-12",25.7267,25.7461,25.3575,25.4643,7832167.0],["2019-04-15",25.4643,25.9598,25.3575,25.3866,12795889.0],["2019-04-16",25.3866,25.6101,24.8231,25.6101,11165684.0],["2019-04-17",25.6101,25.8432,25.4741,25.6295,8782675.0],["2019-04-18",25.6295,25.8918,25.5032,25.6684,8900773.0],["2019-04-19",25.6684,25.785,25.3283,25.6781,7263270.0],["2019-04-22",25.6781,25.921,25.5226,25.5421,9102059.0],["2019-04-23",25.5421,25.6101,24.8328,24.9203,10267154.0],["2019-04-24",24.9203,25.1437,24.794,25.0077,6662768.0],["2019-04-25",25.0077,25.007713317871094,24.1916,24.211,12469457.0],["2019-04-26",24.211,24.2499,23.7933,23.9001,8980914.0],["2019-05-06",23.9001,23.900148391723633,22.0542,22.5983,14766639.0],["2019-05-07",22.5983,22.9675,22.4914,22.744,8848311.0],["2019-05-08",22.744,22.8314,22.2679,22.6468,6366950.0],["2019-05-09",22.6468,22.8314,22.3262,22.5788,7374394.0],["2019-05-10",22.5788,23.4047,22.4428,23.2686,10353416.0],["2019-05-13",23.2686,23.268640518188477,22.744,22.812,6703491.0],["2019-05-14",22.812,23.0646,22.6371,22.7343,7342942.0],["2019-05-15",22.7343,22.9577,22.6177,22.8897,7519148.0],["2019-05-16",22.8897,23.3755,22.7634,23.2201,9694159.0],["2019-05-17",23.2201,23.220062255859375,22.4914,22.5205,7969534.0],["2019-05-20",22.5205,22.88,22.4623,22.7634,5295335.0],["2019-05-21",22.7634,23.1715,22.54,22.9675,7721130.0],["2019-05-22",22.9675,23.1618,22.6371,22.8217,5070786.0],["2019-05-23",22.8217,23.3561,22.7343,22.8703,9440020.0],["2019-05-24",22.8703,22.9577,22.4914,22.5303,5804910.0],["2019-05-27",22.5303,23.0549,22.4623,22.948,6142155.0],["2019-05-28",22.948,23.25892448425293,22.8217,23.2589,8255860.0],["2019-05-29",23.2589,23.25892448425293,22.9092,23.0258,4858381.0],["2019-05-30",23.0258,23.0258,22.608,22.7926,6428888.0],["2019-05-31",22.7926,22.9607,22.687,22.8336,5129469.0],["2019-06-03",22.8336,22.9705,22.384,22.4817,6490003.0],["2019-06-04",22.4817,22.481746673583984,22.2374,22.296,5084420.0],["2019-06-05",22.296,22.472,22.01255989074707,22.0126,6228668.0],["2019-06-06",22.0126,22.01255989074707,21.4065,21.4261,7885528.0],["2019-06-10",21.4261,21.7193,21.42608070373535,21.6607,6644144.0],["2019-06-11",21.6607,22.1494,21.5141,22.1299,9267849.0],["2019-06-12",22.1299,22.1494,21.8268,21.8659,6829617.0],["2019-06-13",21.8659,22.0126,21.8171,21.8953,5078809.0],["2019-06-14",21.8953,22.2081,21.6998,21.7095,8961719.0],["2019-06-17",21.7095,21.7389,21.1719,21.3088,8497089.0],["2019-06-18",21.3088,21.387,21.1426,21.2501,5678596.0],["2019-06-19",21.2501,21.7486,21.250137329101562,21.6216,9153407.0],["2019-06-20",21.6216,22.0028,21.4554,21.9246,8087940.0],["2019-06-21",21.9246,22.1983,21.8953,22.1299,9637833.0],["2019-06-24",22.1299,22.3156,21.9832,22.0908,6140356.0],["2019-06-25",22.0908,22.3156,21.8268,22.2472,8285624.0],["2019-06-26",22.2472,22.4231,21.9735,22.4231,5515094.0],["2019-06-27",22.4231,22.6968,22.3547,22.4817,8835469.0],["2019-06-28",22.4817,22.5795,22.0028,22.1983,6054682.0],["2019-07-01",22.1983,22.7066,22.19827651977539,22.6381,8947586.0],["2019-07-02",22.6381,22.9021,22.4817,22.6381,8127370.0],["2019-07-03",22.6381,22.8043,22.384,22.7261,9094501.0],["2019-07-04",22.7261,23.8991,22.5893,23.4201,27697139.0],["2019-07-05",23.4201,23.4299,23.078,23.1269,9958259.0],["2019-07-08",23.1269,23.1269,23.126869201660156,23.1269,0.0],["2019-07-09",23.1269,23.1269,23.126869201660156,23.1269,0.0],["2019-07-10",23.1269,23.1269,23.126869201660156,23.1269,0.0],["2019-07-11",23.1269,23.1269,23.126869201660156,23.1269,0.0],["2019-07-12",23.1269,23.1269,23.126869201660156,23.1269,0.0],["2019-07-15",23.1269,23.1269,23.126869201660156,23.1269,0.0],["2019-07-16",23.1269,23.1269,23.126869201660156,23.1269,0.0],["2019-07-17",23.1269,23.1269,23.126869201660156,23.1269,0.0],["2019-07-18",23.1269,23.1269,23.126869201660156,23.1269,0.0],["2019-07-19",23.1269,23.1269,23.126869201660156,23.1269,0.0],["2019-07-22",23.1269,23.126869201660156,21.8268,21.993,17169127.0],["2019-07-23",21.993,22.1983,21.7486,22.1005,11603086.0],["2019-07-24",22.1005,22.7261,22.100534439086914,22.5599,9402856.0],["2019-07-25",22.5599,22.8434,22.384,22.4817,6307741.0],["2019-07-26",22.4817,23.0096,22.3645,22.9216,10981909.0],["2019-07-29",22.9216,23.1367,22.863,22.9216,7448349.0],["2019-07-30",22.9216,23.1562,22.8141,22.8727,5936891.0],["2019-07-31",22.8727,23.0291,22.7652,22.9705,6347953.0],["2019-08-01",22.9705,23.1269,22.4817,22.4915,9143980.0],["2019-08-02",22.4915,22.491519927978516,21.8464,21.9832,9612554.0],["2019-08-05",21.9832,22.2765,21.7095,21.7975,8601807.0],["2019-08-06",21.7975,21.8659,21.1328,21.4847,10387831.0],["2019-08-07",21.4847,21.8171,21.299,21.5043,7242868.0],["2019-08-08",21.5043,21.9539,21.5042781829834,21.6802,5139113.0],["2019-08-09",21.6802,21.8268,21.2404,21.2892,7243525.0],["2019-08-12",21.2892,21.4945,21.2892,21.4847,5390820.0],["2019-08-13",21.4847,21.778,21.3186,21.5336,3921763.0],["2019-08-14",21.5336,21.7877,21.3968,21.6313,5589635.0],["2019-08-15",21.6313,21.63134765625,21.1524,21.5629,4271269.0],["2019-08-16",21.5629,21.8659,21.5532,21.69,6323587.0],["2019-08-19",21.69,22.3547,21.68999671936035,22.2081,9837976.0],["2019-08-20",22.2081,22.4133,22.1201,22.1885,6696254.0],["2019-08-21",22.1885,22.5404,22.1103,22.384,6948453.0],["2019-08-22",22.384,22.7163,22.3156,22.5208,7430248.0],["2019-08-23",22.5208,22.7359,22.2765,22.4426,5803539.0],["2019-08-26",22.4426,22.4622,21.7095,22.4231,9315387.0],["2019-08-27",22.4231,22.8532,22.1494,22.5795,11742314.0],["2019-08-28",22.5795,22.9216,22.3938,22.5502,8597989.0],["2019-08-29",22.5502,23.0585,22.4915,22.7457,11835631.0],["2019-08-30",22.7457,23.0975,22.7163,23.0291,12820111.0],["2019-09-02",23.0291,24.2607,23.02912712097168,24.0359,26221516.0],["2019-09-03",24.0359,24.1434,23.6938,23.8307,15118864.0],["2019-09-04",23.8307,23.9968,23.469,23.772,11120820.0],["2019-09-05",23.772,24.075,23.6645,23.9382,16480807.0],["2019-09-06",23.9382,24.1337,23.4885,23.5961,15623739.0],["2019-09-09",23.5961,23.9382,23.4006,23.8697,18480625.0],["2019-09-10",23.8697,24.3096,23.6352,23.8991,15626690.0],["2019-09-11",23.8991,23.9968,23.5765,23.8991,9487811.0],["2019-09-12",23.8991,23.9382,23.5081,23.7329,11067576.0],["2019-09-16",23.7329,23.8893,23.4299,23.5179,11326229.0],["2019-09-17",23.5179,23.517858505249023,22.6968,22.7359,12842612.0],["2019-09-18",22.7359,22.9216,22.6479,22.6772,6054169.0],["2019-09-19",22.6772,22.9314,22.6577,22.8727,5671961.0],["2019-09-20",22.8727,22.9118,22.599,22.8727,8111024.0],["2019-09-23",22.8727,22.87273406982422,22.2178,22.384,8757078.0],["2019-09-24",22.384,22.5306,22.2863,22.384,6900917.0],["2019-09-25",22.384,22.38399887084961,21.9637,21.993,6429477.0],["2019-09-26",21.993,22.1396,21.3577,21.4261,12697705.0],["2019-09-27",21.4261,21.6411,21.4065,21.5141,7544038.0],["2019-09-30",21.5141,21.6118,21.299,21.3772,5349299.0],["2019-10-08",21.3772,21.5532,21.2208,21.2208,6269149.0],["2019-10-09",21.2208,21.455408096313477,21.1915,21.4554,3597330.0],["2019-10-10",21.4554,21.5336,21.3674,21.4945,5224720.0],["2019-10-11",21.4945,21.5922,21.2501,21.4163,5105300.0],["2019-10-14",21.4163,21.69,21.416305541992188,21.6216,6016187.0],["2019-10-15",21.6216,21.6509,21.299,21.3479,5865685.0],["2019-10-16",21.3479,21.4652,21.347883224487305,21.4456,4775571.0],["2019-10-17",21.4456,21.44563102722168,21.2697,21.3088,3654767.0],["2019-10-18",21.3088,21.4652,20.8396,20.8396,7485362.0],["2019-10-21",20.8396,20.8689,20.4584,20.605,6180671.0],["2019-10-22",20.605,20.8103,20.605010986328125,20.781,3491770.0],["2019-10-23",20.781,21.3088,20.7614,20.781,5636630.0],["2019-10-24",20.781,20.9667,20.5366,20.8396,5247086.0],["2019-10-25",20.8396,20.9373,20.605,20.9276,5230441.0],["2019-10-28",20.9276,20.9862,20.7223,20.9569,6283493.0],["2019-10-29",20.9569,20.9569,20.5268,20.5952,7329996.0],["2019-10-30",20.5952,20.8591,20.126,20.6441,8772898.0],["2019-10-31",20.6441,20.7516,20.5268,20.6637,4451647.0],["2019-11-01",20.6637,20.7223,20.4291,20.7125,4376150.0],["2019-11-04",20.7125,20.7712,20.5464,20.605,4238695.0],["2019-11-05",20.605,20.7712,20.5366,20.7028,4105824.0],["2019-11-06",20.7028,21.2697,20.702754974365234,20.9178,10735798.0],["2019-11-07",20.9178,21.0155,20.8005,20.8591,5133917.0],["2019-11-08",20.8591,20.859149932861328,19.9501,20.0185,14604676.0],["2019-11-11",20.0185,20.01852798461914,19.3538,19.5102,10017437.0],["2019-11-12",19.5102,19.5396,19.2072,19.4516,5076580.0],["2019-11-13",19.4516,19.5493,19.3148,19.5005,3271705.0],["2019-11-14",19.5005,19.5298,19.2659,19.3539,5029660.0],["2019-11-15",19.3539,19.4027,18.738,18.738,7326988.0],["2019-11-18",18.738,19.2072,18.7185,19.1486,5507695.0],["2019-11-19",19.1486,19.3832,19.0997,19.1877,5699438.0],["2019-11-20",19.1877,19.2659,19.0606,19.0704,4074720.0],["2019-11-21",19.0704,19.6471,19.002,19.5396,7462731.0],["2019-11-22",19.5396,19.6764,19.3245,19.5689,5189868.0],["2019-11-25",19.5689,19.5689,19.305,19.5102,3664567.0],["2019-11-26",19.5102,19.90123176574707,19.4418,19.9012,6624128.0],["2019-11-27",19.9012,19.90123176574707,19.4711,19.696,3791481.0],["2019-11-28",19.696,19.7351,19.5102,19.696,2248036.0],["2019-11-29",19.696,19.823034286499023,19.5396,19.823,3299940.0],["2019-12-02",19.823,19.823034286499023,19.5884,19.6666,2379579.0],["2019-12-03",19.6666,19.666641235351562,19.3343,19.52,4748405.0],["2019-12-04",19.52,19.8426,19.3343,19.823,5092835.0],["2019-12-05",19.823,20.126,19.7448,20.0381,4876916.0],["2019-12-06",20.0381,20.1456,19.8035,20.0088,3521507.0],["2019-12-09",20.0088,20.0088,19.7253,19.8328,3975931.0],["2019-12-10",19.8328,19.8524,19.696,19.7155,3098078.0],["2019-12-11",19.7155,19.8426,19.6178,19.696,3229614.0],["2019-12-12",19.696,19.8328,19.6275,19.7253,4235809.0],["2019-12-13",19.7253,19.8817,19.6471,19.8719,7295123.0],["2019-12-16",19.8719,20.2922,19.8035,20.2042,9273531.0],["2019-12-17",20.2042,20.4486,20.1358,20.2629,9614501.0],["2019-12-18",20.2629,20.39,20.155376434326172,20.1554,5891478.0],["2019-12-19",20.1554,20.2922,20.087,20.1847,5277355.0],["2019-12-20",20.1847,20.2433,19.852357864379883,19.8524,6022015.0],["2019-12-23",19.8524,19.9208,19.3734,19.3832,6758418.0],["2019-12-24",19.3832,19.6275,19.3831729888916,19.5982,3702736.0],["2019-12-25",19.5982,19.7155,19.4809,19.5396,6159719.0],["2019-12-26",19.5396,19.911,19.4614,19.9012,5586845.0],["2019-12-27",19.9012,20.2922,19.8524,20.1847,8318685.0],["2019-12-30",20.1847,20.996,19.9794,20.9764,15094222.0],["2019-12-31",20.9764,21.2013,20.8005,21.1915,9855605.0],["2020-01-02",21.1915,22.2472,21.0742,21.8659,15969637.0],["2020-01-03",21.8659,22.081,21.6509,21.9344,12253656.0],["2020-01-06",21.9344,22.599,21.6411,21.7975,15769917.0],["2020-01-07",21.7975,22.5795,21.69,22.4817,16176789.0],["2020-01-08",22.4817,22.68701171875,22.481746673583984,22.687,18602381.0],["2020-01-09",22.687,22.7066,22.1592,22.5208,9709275.0],["2020-01-10",22.5208,22.6968,22.0321,22.2374,7378221.0],["2020-01-13",22.2374,22.237380981445312,22.0712,22.0712,7867074.0],["2020-01-14",22.0712,22.071208953857422,22.0321,22.0321,8460837.0],["2020-01-15",22.0321,22.0419,21.6607,21.7193,8224675.0],["2020-01-16",21.7193,22.169,21.71932029724121,21.7682,6321071.0],["2020-01-17",21.7682,22.0223,21.6118,21.7389,8609514.0],["2020-01-20",21.7389,22.0419,21.6313,21.7486,9978717.0],["2020-01-21",21.7486,22.169,21.4847,21.5825,11329229.0],["2020-01-22",21.5825,21.582475662231445,21.0253,21.4163,8456093.0],["2020-01-23",21.4163,21.8659,20.7223,21.1035,11484407.0],["2020-02-03",21.1035,21.103517532348633,18.992189407348633,18.9922,12131174.0],["2020-02-04",18.9922,19.3245,18.6501,19.2561,13666998.0],["2020-02-05",19.2561,19.7253,19.0802,19.5005,11939731.0],["2020-02-06",19.5005,19.8915,19.4125,19.7253,11237242.0],["2020-02-07",19.7253,20.5268,19.5787,20.3313,11989646.0],["2020-02-10",20.3313,20.331315994262695,19.9012,20.0283,11050747.0],["2020-02-11",20.0283,20.1554,19.9012,19.9403,8107056.0],["2020-02-12",19.9403,20.1358,19.8524,20.0967,6711377.0],["2020-02-13",20.0967,20.09672737121582,19.5884,19.608,10455358.0],["2020-02-14",19.608,19.8524,19.52,19.7155,6700432.0],["2020-02-17",19.7155,21.69,19.715513229370117,21.69,16570342.0],["2020-02-18",21.69,23.86,21.68999671936035,23.86,5382688.0],["2020-02-19",23.86,26.245,23.85997200012207,25.6292,130098833.0],["2020-02-20",25.6292,25.62919044494629,23.9968,24.5051,76686736.0],["2020-02-21",24.5051,26.3916,24.2412,25.5901,62210382.0],["2020-02-24",25.5901,25.590089797973633,24.5637,24.8668,39407033.0],["2020-02-25",24.8668,24.86676597595215,22.775,23.9382,46362740.0],["2020-02-26",23.9382,24.554,23.23439598083496,23.2344,34119086.0],["2020-02-27",23.2344,24.5833,23.23439598083496,23.9675,33130175.0],["2020-02-28",23.9675,23.96749496459961,22.5697,22.5795,29497267.0],["2020-03-02",22.5795,23.7036,22.4915,23.2833,21079698.0],["2020-03-03",23.2833,25.375,23.283266067504883,24.0164,37782199.0],["2020-03-04",24.0164,25.072,23.7427,24.5247,28273406.0],["2020-03-05",24.5247,25.2675,24.1141,24.554,27368521.0],["2020-03-06",24.554,24.6322,24.0066,24.2412,17124429.0],["2020-03-09",24.2412,24.241186141967773,22.9216,22.9216,18666228.0],["2020-03-10",22.9216,23.8404,22.5893,23.7329,16097738.0],["2020-03-11",23.7329,24.6908,23.7134,23.9773,24728897.0],["2020-03-12",23.9773,24.4269,23.3126,23.6449,16871580.0],["2020-03-13",23.6449,24.4856,22.7457,24.2412,28901075.0],["2020-03-16",24.2412,24.9156,23.3615,23.4592,26388857.0],["2020-03-17",23.4592,24.0457,22.5306,23.2735,16546735.0],["2020-03-18",23.2735,23.7427,22.579490661621094,22.5795,14955162.0],["2020-03-19",22.5795,22.9509,21.9246,22.3156,26505824.0],["2020-03-20",22.3156,22.7457,22.0028,22.7261,15510070.0],["2020-03-23",22.7261,22.726112365722656,21.5141,21.6704,13627355.0],["2020-03-24",21.6704,22.1885,21.4456,21.9637,9503474.0],["2020-03-25",21.9637,22.4231,21.9441,22.2862,11122648.0],["2020-03-26",22.2862,22.2862491607666,21.6509,21.7877,9617577.0],["2020-03-27",21.7877,22.4133,21.7486,21.7486,9984863.0],["2020-03-30",21.7486,21.748645782470703,20.5757,21.0155,12948897.0],["2020-03-31",21.0155,21.2501,20.6539,20.7223,6553162.0],["2020-04-01",20.7223,20.9373,20.3802,20.4095,8474954.0],["2020-04-02",20.4095,21.0351,20.39,21.0351,8446922.0],["2020-04-03",21.0351,21.3381,20.7614,21.2208,7945282.0],["2020-04-07",21.2208,22.0517,21.22081184387207,21.7389,10775350.0],["2020-04-08",21.7389,23.0389,21.475,22.7945,18521301.0],["2020-04-09",22.7945,22.9118,22.4035,22.7261,8448196.0],["2020-04-10",22.7261,22.726112365722656,22.1103,22.169,8220872.0],["2020-04-13",22.169,22.1885,21.6704,21.7877,6922018.0],["2020-04-14",21.7877,22.2374,21.7584,22.2276,5774923.0],["2020-04-15",22.2276,22.384,21.9832,22.1299,5422907.0],["2020-04-16",22.1299,22.9314,21.8855,22.472,11358469.0],["2020-04-17",22.472,22.7066,22.0712,22.2667,10895867.0],["2020-04-20",22.2667,23.1366,22.26670265197754,23.0487,15915476.0],["2020-04-21",23.0487,23.9284,22.7652,23.4592,17170232.0],["2020-04-22",23.4592,23.5374,23.0487,23.3517,9026924.0],["2020-04-23",23.3517,23.9382,23.166,23.4201,12464718.0],["2020-04-24",23.4201,23.6743,22.8825,23.1171,10376015.0],["2020-04-27",23.1171,23.293,22.599,22.6675,8796986.0],["2020-04-28",22.6675,23.2442,22.1005,22.9216,13566341.0],["2020-04-29",22.9216,23.9968,22.6968,23.7525,13157740.0],["2020-04-30",23.7525,24.3878,23.5765,24.1923,14597606.0],["2020-05-06",24.1923,24.5344295501709,23.9382,24.5344,15585327.0],["2020-05-07",24.5344,24.5344295501709,24.1434,24.3976,10745355.0],["2020-05-08",24.3976,24.7592,24.2119,24.3096,13175081.0],["2020-05-11",24.3096,24.309612274169922,24.3096,24.3096,0.0],["2020-05-12",24.3096,24.309612274169922,23.7525,23.9088,10765975.0],["2020-05-13",23.9088,24.1239,23.684,23.9479,8708874.0],["2020-05-14",23.9479,24.2314,23.6547,23.7622,9165313.0],["2020-05-15",23.7622,24.2021,23.762226104736328,24.0261,8941436.0],["2020-05-18",24.0261,25.7367,24.026142120361328,25.0329,24587692.0],["2020-05-19",25.0329,25.248,24.7788,25.1209,12144292.0],["2020-05-20",25.1209,25.2969,24.3878,24.4856,12248948.0],["2020-05-21",24.4856,24.7397,24.0261,24.1532,8265954.0],["2020-05-22",24.1532,24.5638,23.6352,23.6743,9786778.0],["2020-05-25",23.6743,24.075,23.5472,24.0164,7333019.0],["2020-05-26",24.0164,24.2803,23.7818,24.0457,6462855.0],["2020-05-27",24.0457,24.1434,23.4103,23.4494,6925390.0],["2020-05-28",23.4494,23.6938,23.1855,23.5081,6587265.0],["2020-05-29",23.5081,23.6938,23.2735,23.5081,6977735.0],["2020-06-01",23.5081,23.9968,23.3712,23.86,11169407.0],["2020-06-02",23.86,24.4367,23.7818,23.86,10496568.0],["2020-06-03",23.86,23.9968,23.5765,23.5863,7790058.0],["2020-06-04",23.5863,23.9382,23.3517,23.5667,6840770.0],["2020-06-05",23.5667,23.6352,22.9705,23.1269,11799409.0],["2020-06-08",23.1269,23.3908,22.9412,23.0194,8613303.0],["2020-06-09",23.0194,23.1171,22.6772,22.8923,9831353.0],["2020-06-10",22.8923,23.0389,22.6577,22.863,7639791.0],["2020-06-11",22.863,23.2344,22.5795,22.7554,10118635.0],["2020-06-12",22.7554,22.8239,22.3351,22.775,9764211.0],["2020-06-15",22.775,22.77498435974121,22.1787,22.1885,11384236.0],["2020-06-16",22.1885,22.5502,22.188507080078125,22.5013,6088261.0],["2020-06-17",22.5013,23.2344,22.50129508972168,22.8727,11301581.0],["2020-06-18",22.8727,22.87273406982422,22.3156,22.4524,8727001.0],["2020-06-19",22.4524,22.687,22.384,22.5795,8689864.0],["2020-06-22",22.5795,23.0389,22.579490661621094,22.9509,8818818.0],["2020-06-23",22.9509,23.1464,22.8532,23.1171,9104361.0],["2020-06-24",23.1171,23.117097854614258,22.6968,22.8239,7234384.0],["2020-06-29",22.8239,23.6058,22.6381,23.0291,11887471.0],["2020-06-30",23.0291,23.1464,22.775,22.9509,9857532.0],["2020-07-01",22.9509,23.4788,22.8043,23.3517,14342415.0],["2020-07-02",23.3517,23.7134,23.1073,23.6547,15499666.0],["2020-07-03",23.6547,24.2607,23.557,23.8502,19603965.0],["2020-07-06",23.8502,25.854,23.850200653076172,25.5999,38113219.0],["2020-07-07",25.5999,27.4375,25.4728,26.5969,48249253.0],["2020-07-08",26.5969,29.2556,26.4307,29.2556,53187784.0],["2020-07-09",29.2556,32.178218841552734,29.255596160888672,32.1782,75296077.0],["2020-07-10",32.1782,33.9572,31.1519,31.4744,88137939.0],["2020-07-13",31.4744,32.1587,30.7413,31.7677,56314088.0],["2020-07-14",31.7677,33.6249,31.1323,31.8654,53146603.0],["2020-07-15",31.8654,32.3897,30.1316,30.5832,43338569.0],["2020-07-16",30.5832,31.2901,29.1989,29.2774,30458952.0],["2020-07-17",29.2774,31.5159,29.277395248413086,30.2494,42521136.0],["2020-07-20",30.2494,33.273338317871094,30.249378204345703,33.2733,59796569.0],["2020-07-21",33.2733,33.2832,31.2705,31.3392,50830223.0],["2020-07-22",31.3392,33.2242,30.7599,31.7515,40454995.0],["2020-07-23",31.7515,34.8049,31.7024,33.7839,64832224.0],["2020-07-24",33.7839,36.4446,32.9886,33.5875,77964392.0],["2020-07-27",33.5875,36.042,32.7235,34.6675,58258156.0],["2020-07-28",34.6675,37.1907,33.5482,36.8569,62523091.0],["2020-07-29",36.8569,37.5442,35.8358,37.3478,49792284.0],["2020-07-30",37.3478,39.3703,35.9438,36.6409,56006226.0],["2020-07-31",36.6409,36.6998,35.1093,36.1991,36779505.0],["2020-08-03",36.1991,39.822,36.1991081237793,39.822,62307292.0],["2020-08-04",39.822,40.4307,38.2118,38.8696,50076773.0],["2020-08-05",38.8696,42.7576,38.6536,41.7758,64515710.0],["2020-08-06",41.7758,45.9582,41.1081,45.703,78975790.0],["2020-08-07",45.703,50.2782,44.3775,50.2782,79952913.0],["2020-08-10",50.2782,55.305,49.1,49.208,111640910.0],["2020-08-11",49.208,52.2909,48.2066,50.1506,63850086.0],["2020-08-12",50.1506,50.150550842285156,45.1728,46.6848,60966358.0],["2020-08-13",46.6848,49.4044,46.68478012084961,48.1084,41892375.0],["2020-08-14",48.1084,51.0047,47.0088,48.9037,42553806.0],["2020-08-17",48.9037,50.2684,47.6175,50.072,39608352.0],["2020-08-18",50.072,51.2796,49.0902,50.5629,29435797.0],["2020-08-19",50.5629,50.562904357910156,46.7437,47.0284,35448428.0],["2020-08-20",47.0284,47.804,45.1826,45.7619,33879201.0],["2020-08-21",45.7619,47.048,44.7604,45.163,30315458.0],["2020-08-24",45.163,46.9008,45.16298294067383,45.6637,25289420.0],["2020-08-25",45.6637,46.1153,41.0983,43.0227,66129618.0],["2020-08-26",43.0227,44.0241,40.0576,40.2932,61778085.0],["2020-08-27",40.2932,41.275,39.6747,41.0296,37884733.0],["2020-08-28",41.0296,43.6903,40.843,43.0914,47783676.0],["2020-08-31",43.0914,45.4575,42.7379,43.8277,51246753.0],["2020-09-01",43.8277,44.8095,43.111,43.6215,32484303.0],["2020-09-02",43.6215,44.8194,42.0507,42.2176,34188242.0],["2020-09-03",42.2176,43.4645,41.0001,42.7085,30193873.0],["2020-09-04",42.7085,42.708473205566406,41.4812,42.0899,17238919.0],["2020-09-07",42.0899,42.4728,40.0282,40.2441,24542277.0],["2020-09-08",40.2441,40.8332,38.8009,39.5471,28601992.0],["2020-09-09",39.5471,40.4896,38.5849,39.1936,32994823.0],["2020-09-10",39.1936,41.226,39.1936149597168,39.5667,30916252.0],["2020-09-11",39.5667,40.1067,38.5653,40.0085,19186551.0],["2020-09-14",40.0085,40.6271,38.3689,39.2034,24253074.0],["2020-09-15",39.2034,40.4994,39.1053,39.5176,17125036.0],["2020-09-16",39.5176,39.7631,38.5751,38.6831,15173658.0],["2020-09-17",38.6831,41.4321,38.3296,40.1067,25733802.0],["2020-09-18",40.1067,41.3438,40.106689453125,40.8136,31184376.0],["2020-09-21",40.8136,42.5808,40.8135871887207,41.3536,36590153.0],["2020-09-22",41.3536,41.35358428955078,39.0365,39.7925,21100527.0],["2020-09-23",39.7925,39.8907,38.7223,39.3507,19255531.0],["2020-09-24",39.3507,39.350704193115234,38.3984,38.6242,13703889.0],["2020-09-25",38.6242,39.0071,37.5344,37.8093,15543558.0],["2020-09-28",37.8093,38.4082,37.446,37.8191,17447733.0],["2020-09-29",37.8191,41.1474,37.819091796875,40.254,34503643.0],["2020-09-30",40.254,40.7449,39.6649,40.4994,16532043.0],["2020-10-09",40.4994,41.5303,40.0085,41.0001,20994274.0],["2020-10-12",41.0001,43.003,40.8529,42.6692,42689624.0],["2020-10-13",42.6692,42.6888,41.5794,42.3158,18885796.0],["2020-10-14",42.3158,43.5725,41.1081,41.4321,21509792.0],["2020-10-15",41.4321,41.8543,40.57795715332031,40.578,14170869.0],["2020-10-16",40.578,40.8921,38.9482,39.1445,20323177.0],["2020-10-19",39.1445,39.606,38.634,38.7813,14713576.0],["2020-10-20",38.7813,39.0562,37.6522,38.9776,17341610.0],["2020-10-21",38.9776,39.066,36.2286,36.3758,25833934.0],["2020-10-22",36.3758,36.5624,35.4235,36.1598,14390572.0],["2020-10-23",36.1598,36.9158,34.9031,35.1879,17344172.0],["2020-10-26",35.1879,35.8948,34.7166,35.394,8857105.0],["2020-10-27",35.394,36.0813,35.1486,35.7966,13152823.0],["2020-10-28",35.7966,35.79656982421875,34.6871,35.4039,12880760.0],["2020-10-29",35.4039,35.9831,34.4711,35.7868,12285207.0],["2020-10-30",35.7868,38.3885,35.6984,35.8751,35564434.0],["2020-11-02",35.8751,36.3758,33.8722,35.2762,31253292.0],["2020-11-03",35.2762,37.8682,35.0799,37.7013,34909547.0],["2020-11-04",37.7013,38.5358,37.1515,38.2216,26920938.0],["2020-11-05",38.2216,38.4376,36.2384,37.8191,27748123.0],["2020-11-06",37.8191,37.9074,36.8176,37.0827,13922451.0],["2020-11-09",37.0827,37.5638,35.934,37.5246,32125374.0],["2020-11-10",37.5246,37.52455139160156,36.1304,36.3071,17687551.0],["2020-11-11",36.3071,37.3773,35.4922,35.7573,18537788.0],["2020-11-12",35.7573,36.2482,35.2271,35.7475,10108885.0],["2020-11-13",35.7475,37.77,35.4431,37.6424,26164537.0],["2020-11-16",37.6424,38.3885,37.3675,37.986,18730583.0],["2020-11-17",37.986,38.0449,35.7377,35.9929,24897760.0],["2020-11-18",35.9929,37.9467,35.8358,37.3576,22020310.0],["2020-11-19",37.3576,40.9118,37.2202,40.254,55358515.0],["2020-11-20",40.254,42.1685,40.25396728515625,41.1769,55915029.0],["2020-11-23",41.1769,42.3648,40.3227,41.5107,44770442.0],["2020-11-24",41.5107,43.7885,41.51067352294922,42.6692,38213623.0],["2020-11-25",42.6692,42.9736,40.5485,40.8234,36013963.0],["2020-11-26",40.8234,43.0816,40.4111,42.1292,36145909.0],["2020-11-27",42.1292,45.5852,41.4616,44.1812,50655219.0],["2020-11-30",44.1812,45.5852,43.3957,44.4954,36682103.0],["2020-12-01",44.4954,47.9022,44.495357513427734,47.1266,41193735.0],["2020-12-02",47.1266,47.8924,46.1448,46.5571,30395889.0],["2020-12-03",46.5571,46.6357,44.9666,45.4575,28350742.0],["2020-12-04",45.4575,47.4506,44.5444,47.1266,34122642.0],["2020-12-07",47.1266,48.4128,46.832054138183594,46.8321,30877269.0],["2020-12-08",46.8321,47.3917,45.487,46.135,26107133.0],["2020-12-09",46.135,46.4295,43.9848,44.083,32887903.0],["2020-12-10",44.083,44.8586,43.3074,44.2303,26332331.0],["2020-12-11",44.2303,44.6524,42.7281,43.3466,30566104.0],["2020-12-14",43.3466,45.4575,43.0128,44.9175,31766696.0],["2020-12-15",44.9175,46.0172,44.083,44.7408,25126595.0],["2020-12-16",44.7408,45.7324,44.1321,45.0157,21363349.0],["2020-12-17",45.0157,45.0452,42.0998,43.219,43416148.0],["2020-12-18",43.219,44.3088,42.895,42.9736,25324886.0],["2020-12-21",42.9736,46.4393,42.6103,45.8797,43126091.0],["2020-12-22",45.8797,46.675,44.9077,45.0452,36222329.0],["2020-12-23",45.0452,49.5517,45.045169830322266,49.5517,60061938.0],["2020-12-24",49.5517,52.3007,49.1982,49.532,68641097.0],["2020-12-25",49.532,51.5447,48.2557,50.9851,37206353.0],["2020-12-28",50.9851,52.6934,50.2291,52.0356,39430043.0],["2020-12-29",52.0356,52.4774,50.1015,50.3862,33644421.0],["2020-12-30",50.3862,54.6374,49.6891,53.312,49216317.0],["2020-12-31",53.312,58.6432,53.2334,58.2701,64421312.0],["2021-01-04",58.2701,64.102,58.27006530761719,64.102,66683727.0],["2021-01-05",64.102,68.7066,62.8355,66.0754,71234239.0],["2021-01-06",66.0754,70.5917,64.4554,67.2536,65297225.0],["2021-01-07",67.2536,73.9789,66.4387,73.9691,83265813.0],["2021-01-08",73.9691,75.1375,69.551,72.8695,77036584.0],["2021-01-11",72.8695,76.3843,67.4401,68.2845,94180552.0],["2021-01-12",68.2845,74.4993,68.28446197509766,73.4389,82576464.0],["2021-01-13",73.4389,79.2905,71.7797,76.4825,88496542.0],["2021-01-14",76.4825,76.48253631591797,68.83428192138672,68.8343,103367955.0],["2021-01-15",68.8343,68.8736,62.5409,65.6827,99161211.0],["2021-01-18",65.6827,67.5677,65.3096,66.7823,57884213.0],["2021-01-19",66.7823,68.2746,63.7191,65.5845,59391702.0],["2021-01-20",65.5845,70.199,64.1118,69.6099,76631360.0],["2021-01-21",69.6099,73.8709,67.9899,71.7502,70800081.0],["2021-01-22",71.7502,74.5287,71.0139,74.0967,63621695.0],["2021-01-25",74.0967,78.5541,71.603,73.2917,90298491.0],["2021-01-26",73.2917,73.29166412353516,65.9674,65.9674,102923474.0],["2021-01-27",65.9674,65.9674072265625,62.0598,63.994,73076074.0],["2021-01-28",63.994,63.99398422241211,60.2828,61.0682,61141015.0],["2021-01-29",61.0682,61.9518,56.2083,58.5057,68151966.0],["2021-02-01",58.5057,59.782,57.9068,58.7119,37564610.0],["2021-02-02",58.7119,60.4791,56.9446,59.8802,54887915.0],["2021-02-03",59.8802,60.2631,56.9544,57.5239,42944589.0],["2021-02-04",57.5239,58.4762,55.8548,56.2868,36595287.0],["2021-02-05",56.2868,58.2897,54.8632,54.873,34676431.0],["2021-02-08",54.873,56.9446,54.6767,56.601,37146118.0],["2021-02-09",56.601,62.26601028442383,56.60100173950195,62.266,55219493.0],["2021-02-10",62.266,63.9645,60.4791,63.7289,62637150.0],["2021-02-18",63.7289,65.4863,61.6377,61.9813,58722789.0],["2021-02-19",61.9813,63.1104,60.6362,62.2267,33669213.0],["2021-02-22",62.2267,62.22673797607422,56.4537,57.0035,60046925.0],["2021-02-23",57.0035,60.6558,55.089,59.2617,53776639.0],["2021-02-24",59.2617,61.4413,58.3192,60.6166,51351430.0],["2021-02-25",60.6166,64.2493,59.2028,63.0613,64057873.0],["2021-02-26",63.0613,63.3264,58.221,59.085,53265138.0],["2021-03-01",59.085,61.726,57.6417,61.7064,39760234.0],["2021-03-02",61.7064,65.6729,60.7835,64.8776,66947146.0],["2021-03-03",64.8776,65.4863,63.0318,64.6518,46274240.0],["2021-03-04",64.6518,67.4303,63.0809,63.6013,58931796.0],["2021-03-05",63.6013,63.601261138916016,57.9264,58.1915,59607541.0],["2021-03-08",58.1915,58.5057,52.3694,52.3694,75974995.0],["2021-03-09",52.3694,52.369422912597656,47.1364,47.372,73944152.0],["2021-03-10",47.372,48.4029,47.1266,47.5979,36801240.0],["2021-03-11",47.5979,49.2571,46.7142,48.452,37975379.0],["2021-03-12",48.452,48.6484,46.4197,47.3328,34831180.0],["2021-03-15",47.3328,48.2557,45.7521,46.3019,30648780.0],["2021-03-16",46.3019,47.1266,45.2219,45.6342,23670878.0],["2021-03-17",45.6342,46.9302,45.634246826171875,46.4492,27362924.0],["2021-03-18",46.4492,48.3048,46.1644,47.2248,33929913.0],["2021-03-19",47.2248,49.0411,45.7226,47.7353,46410119.0],["2021-03-22",47.7353,47.8728,46.2331,47.0579,25583815.0],["2021-03-23",47.0579,47.8531,46.4197,46.5179,23166834.0],["2021-03-24",46.5179,46.9008,43.2681,43.7394,44517427.0],["2021-03-25",43.7394,45.1139,43.3663,44.5641,25381488.0],["2021-03-26",44.5641,45.9484,44.564083099365234,45.9091,22809335.0],["2021-03-29",45.9091,48.1084,45.909149169921875,46.8811,34010637.0],["2021-03-30",46.8811,51.3287,46.88113784790039,49.7284,60049632.0],["2021-03-31",49.7284,49.72837448120117,44.7604,44.7604,64712536.0],["2021-04-01",44.7604,44.8881,43.7394,44.3186,33395388.0],["2021-04-02",44.3186,45.4575,44.1419,44.9568,29288357.0],["2021-04-06",44.9568,45.7717,44.95680618286133,45.3593,22968713.0],["2021-04-07",45.3593,45.4379,44.4855,44.7703,18085577.0],["2021-04-08",44.7703,45.3103,44.2008,44.623,16460158.0],["2021-04-09",44.623,45.5066,42.8656,43.2779,31890369.0],["2021-04-12",43.2779,43.27791976928711,40.6958,41.0198,43729978.0],["2021-04-13",41.0198,41.4125,40.411,40.7449,19719949.0],["2021-04-14",40.7449,41.6776,40.4111,41.599,22011653.0],["2021-04-15",41.599,41.59903335571289,40.7841,41.2947,15018962.0],["2021-04-16",41.2947,41.7267,40.6565,41.0885,17507501.0],["2021-04-19",41.0885,42.5121,40.5878,42.2667,30641173.0],["2021-04-20",42.2667,43.0914,41.7463,42.4728,32946552.0],["2021-04-21",42.4728,43.0914,41.4419,41.9034,32305308.0],["2021-04-22",41.9034,43.1601,41.90338897705078,42.1979,32202784.0],["2021-04-23",42.1979,42.6888,41.3143,41.7856,30239592.0],["2021-04-26",41.7856,43.9161,41.785579681396484,42.1488,45377276.0],["2021-04-27",42.1488,42.14884567260742,40.0969,40.5092,31594710.0],["2021-04-28",40.5092,41.4419,40.146,41.4223,22823186.0],["2021-04-29",41.4223,42.6299,41.0492,41.1867,29183631.0],["2021-04-30",41.1867,41.18667984008789,37.0729,37.2006,79517643.0],["2021-05-06",37.2006,39.2427,36.9747,38.6536,52364502.0],["2021-05-07",38.6536,38.7322,37.7896,37.8093,21587392.0],["2021-05-10",37.8093,37.8976,36.6409,37.1122,22262275.0],["2021-05-11",37.1122,39.4882,37.0926,38.7125,42191693.0],["2021-05-12",38.7125,39.0071,38.1136,38.9383,20613723.0],["2021-05-13",38.9383,40.3031,38.3689,38.4376,32989387.0],["2021-05-14",38.4376,41.1867,38.0547,41.1376,54877167.0],["2021-05-17",41.1376,42.2863,40.3816,40.7154,48418881.0],["2021-05-18",40.7154,43.7394,40.3031,43.0423,61583869.0],["2021-05-19",43.0423,43.1306,42.1194,42.8066,40956693.0],["2021-05-20",42.8066,43.759,42.3158,42.3943,41435704.0],["2021-05-21",42.3943,42.7085,41.1965,41.3241,31907997.0],["2021-05-24",41.3241,42.0605,41.118,41.5794,20497519.0],["2021-05-25",41.5794,45.74224853515625,41.2849,45.7422,84081943.0],["2021-05-26",45.7422,48.5502,45.74224853515625,47.8139,103197931.0],["2021-05-27",47.8139,48.9724,47.0284,47.9513,51387425.0],["2021-05-28",47.9513,50.1898,47.0284,49.8658,67418511.0],["2021-05-31",49.8658,53.2334,48.9429,53.0076,82735429.0],["2021-06-01",53.0076,54.2938,51.6429,52.0945,71890951.0],["2021-06-02",52.0945,53.5476,50.6611,51.152,58546863.0],["2021-06-03",51.152,51.584,48.9724,49.3847,56018661.0],["2021-06-04",49.3847,50.9262,48.9626,50.1996,51865059.0],["2021-06-07",50.1996,52.4283,50.072,51.0538,54124954.0],["2021-06-08",51.0538,54.4901,50.0818,54.0974,68126958.0],["2021-06-09",54.0974,56.5814,54.0974006652832,54.7454,72825012.0],["2021-06-10",54.7454,55.8254,53.793,54.9712,60896712.0],["2021-06-11",54.9712,55.4523,49.6793,50.9753,99904714.0],["2021-06-15",50.9753,51.7018,49.2866,50.6905,49303621.0],["2021-06-16",50.6905,51.0145,47.323,49.5124,58887138.0],["2021-06-17",49.5124,50.7593,48.6778,49.8855,41274474.0],["2021-06-18",49.8855,53.8029,49.6793,53.0076,68432115.0],["2021-06-21",53.0076,55.5112,52.6247,55.2952,70056132.0],["2021-06-22",55.2952,55.29520034790039,53.2629,54.0189,51563222.0],["2021-06-23",54.0189,54.5601,52.2277,53.6055,48763237.0],["2021-06-24",53.6055,54.7668,51.5487,51.5684,44154593.0],["2021-06-25",51.5684,52.8674,50.0528,51.7849,44986306.0],["2021-06-28",51.7849,53.5465,51.096,52.7001,42360930.0],["2021-06-29",52.7001,53.635,51.3617,51.529,43591765.0],["2021-06-30",51.529,52.3557,50.3579,52.3458,37550588.0],["2021-07-01",52.3458,53.6154,49.0096,49.0096,60913632.0],["2021-07-02",49.0096,49.009639739990234,45.6144,45.6242,57068337.0],["2021-07-05",45.6242,46.0966,44.6598,44.8861,32302247.0],["2021-07-06",44.8861,45.3192,44.1677,45.2503,33133065.0],["2021-07-07",45.2503,48.183,44.5811,47.4744,47894619.0],["2021-07-08",47.4744,51.1747,47.0414,50.2201,60972807.0],["2021-07-09",50.2201,50.9779,49.1868,49.7281,48051089.0],["2021-07-12",49.7281,52.2179,48.5569,50.6827,51321957.0],["2021-07-13",50.6827,51.47,49.6592,50.3677,31364783.0],["2021-07-14",50.3677,50.367733001708984,47.9271,47.9566,45105631.0],["2021-07-15",47.9566,49.3836,47.6023,48.3896,27097946.0],["2021-07-16",48.3896,53.2316,48.0747,53.2316,78525583.0],["2021-07-19",53.2316,55.436,52.6903,53.8811,96219852.0],["2021-07-20",53.8811,55.6624,53.1233,55.0424,79266465.0],["2021-07-21",55.0424,57.67,54.0976,57.2763,87440723.0],["2021-07-22",57.2763,58.3589,55.7804,57.4928,65684644.0],["2021-07-23",57.4928,61.9805,55.5344,59.7366,96514231.0],["2021-07-26",59.7366,62.9941,57.5716,57.9652,99500279.0],["2021-07-27",57.9652,59.8449,55.19,56.2725,92894225.0],["2021-07-28",56.2725,56.27251434326172,51.1452,51.7652,68952202.0],["2021-07-29",51.7652,55.249,51.76519775390625,54.2157,62939539.0],["2021-07-30",54.2157,55.8985,52.9462,53.9795,53937047.0],["2021-08-02",53.9795,59.0674,53.2119,58.0144,76897023.0],["2021-08-03",58.0144,59.717,52.2179,56.676,59625729.0],["2021-08-04",56.676,60.1303,56.4103,59.5693,65288834.0],["2021-08-05",59.5693,64.1357,59.5398,61.9509,93148719.0],["2021-08-06",61.9509,63.5157,60.0909,62.9154,64656941.0],["2021-08-09",62.9154,64.7459,61.1144,62.7186,50255393.0],["2021-08-10",62.7186,68.6037,61.9116,66.1335,82785256.0],["2021-08-11",66.1335,68.584,64.9821,66.2122,58762770.0],["2021-08-12",66.2122,66.21221160888672,61.50807571411133,61.5081,78315263.0],["2021-08-13",61.5081,63.437,59.9433,61.5081,66827722.0],["2021-08-16",61.5081,62.384,60.1401,60.6814,38774906.0],["2021-08-17",60.6814,62.4824,58.7131,59.3922,63095564.0],["2021-08-18",59.3922,62.4922,59.0478,62.197,60465041.0],["2021-08-19",62.197,64.9624,61.2325,63.9192,57977311.0],["2021-08-20",63.9192,64.4605,61.8427,62.0001,43586641.0],["2021-08-23",62.0001,66.7535,62.000144958496094,65.0608,61001210.0],["2021-08-24",65.0608,67.1373,62.1773,66.4189,67451149.0],["2021-08-25",66.4189,66.6846,63.9881,65.3068,37625600.0],["2021-08-26",65.3068,67.1373,64.4408,64.4605,45857267.0],["2021-08-27",64.4605,64.46046447753906,60.8192,61.8033,55110205.0],["2021-08-30",61.8033,67.9836,61.803321838378906,67.3636,116075326.0],["2021-08-31",67.3636,69.3811,65.4938,66.9995,83252921.0],["2021-09-01",66.9995,68.6922,60.2976,62.1379,88319534.0],["2021-09-02",62.1379,62.7875,60.337,62.1084,39948853.0],["2021-09-03",62.1084,62.108402252197266,56.3217,58.0144,69306424.0],["2021-09-06",58.0144,58.7427,56.8039,58.7427,34140483.0],["2021-09-07",58.7427,60.6322,57.8668,59.2249,37882441.0],["2021-09-08",59.2249,60.6224,57.916,58.5655,29509615.0],["2021-09-09",58.5655,61.5278,57.296,60.9373,49712513.0],["2021-09-10",60.9373,60.93728256225586,59.2446,59.3824,36499639.0],["2021-09-13",59.3824,59.8646,57.4535,57.6897,30575237.0],["2021-09-14",57.6897,58.8411,55.869,56.0166,36838777.0],["2021-09-15",56.0166,57.1287,54.1074,56.4497,36569449.0],["2021-09-16",56.4497,56.8335,53.635,53.7236,31545900.0],["2021-09-17",53.7236,54.6192,50.4563,51.8341,44371477.0],["2021-09-22",51.8341,53.9106,50.7614,52.71,30771102.0],["2021-09-23",52.71,54.383,52.70996856689453,54.2058,33203557.0],["2021-09-24",54.2058,54.20583724975586,52.5722,53.015,24617490.0],["2021-09-27",53.015,54.0287,51.283,52.3262,27606207.0],["2021-09-28",52.3262,54.6684,52.1195,54.0681,37820215.0],["2021-09-29",54.0681,54.7668,51.3322,52.1589,31443654.0],["2021-09-30",52.1589,53.2906,51.8735,52.3458,19056461.0],["2021-10-08",52.3458,52.8084,49.6001,50.476,29775385.0],["2021-10-11",50.476,54.9144,50.4661,52.6804,47437572.0],["2021-10-12",52.6804,52.68043899536133,50.8401,51.1747,23957715.0],["2021-10-13",51.1747,51.5881,48.9112,51.2436,29506791.0],["2021-10-14",51.2436,53.3398,50.7319,52.7395,33939280.0],["2021-10-15",52.7395,53.6842,52.1589,52.7887,23343773.0],["2021-10-18",52.7887,55.3081,52.5033,54.7077,37260462.0],["2021-10-19",54.7077,54.70774459838867,53.143,54.0681,23810168.0],["2021-10-20",54.0681,55.062,53.5366,54.5601,27204666.0],["2021-10-21",54.5601,54.56012725830078,52.8379,53.3103,22612896.0],["2021-10-22",53.3103,53.9697,52.5328,53.2611,18113504.0],["2021-10-25",53.2611,55.3081,53.1528,54.9144,32988878.0],["2021-10-26",54.9144,56.3906,54.57,55.5443,30608559.0],["2021-10-27",55.5443,57.5716,55.0128,56.0757,34520987.0],["2021-10-28",56.0757,57.4043,54.8652,54.9144,39850491.0],["2021-10-29",54.9144,59.1363,54.8652,58.2211,61279521.0],["2021-11-01",58.2211,59.5398,57.8274,58.723,45299776.0],["2021-11-02",58.723,60.524,58.6935,59.5595,54060482.0],["2021-11-03",59.5595,59.559505462646484,56.8236,58.0735,35541114.0],["2021-11-04",58.0735,59.4611,57.5814,59.2446,34672734.0],["2021-11-05",59.2446,59.4414,57.6011,57.7389,24080246.0],["2021-11-08",57.7389,58.4966,56.2725,58.4474,24460167.0],["2021-11-09",58.4474,62.3249,57.9357,61.3113,59428730.0],["2021-11-10",61.3113,62.1478,60.2287,60.6224,34504190.0],["2021-11-11",60.6224,61.2128,59.8252,60.6716,23774083.0],["2021-11-12",60.6716,64.1455,60.67156982421875,63.5944,58866734.0],["2021-11-15",63.5944,66.4287,62.2659,62.384,63305151.0],["2021-11-16",62.384,63.4763,59.0674,59.1954,47405266.0],["2021-11-17",59.1954,60.7503,57.8373,59.7859,44442607.0],["2021-11-18",59.7859,62.876,58.8805,61.8328,45921890.0],["2021-11-19",61.8328,63.1319,61.2325,62.2954,32208811.0],["2021-11-22",62.2954,63.1811,61.6163,62.7087,24963750.0],["2021-11-23",62.7087,62.708717346191406,60.6912,61.6065,31485342.0],["2021-11-24",61.6065,62.4922,60.0417,60.4452,27592017.0],["2021-11-25",60.4452,61.4589,59.3332,59.6087,23978688.0],["2021-11-26",59.6087,61.7246,59.4414,60.022,26006484.0],["2021-11-29",60.022,63.5846,59.3233,62.6694,50046062.0],["2021-11-30",62.6694,64.4605,62.3249,63.3189,42762317.0],["2021-12-01",63.3189,63.9487,62.3938,63.6732,25861167.0],["2021-12-02",63.6732,64.3621,62.7087,64.0471,28079016.0],["2021-12-03",64.0471,65.4741,63.6338,64.5589,35813705.0],["2021-12-06",64.5589,65.2182,62.7874,63.7716,25892083.0],["2021-12-07",63.7716,63.9586,59.8547,60.7208,42943621.0],["2021-12-08",60.7208,62.6497,60.72077941894531,62.502,25057973.0],["2021-12-09",62.502,62.876,61.1636,61.764,20622228.0],["2021-12-10",61.764,61.763954162597656,60.0417,61.0062,24241351.0],["2021-12-13",61.0062,62.1674,59.3627,61.4097,27776663.0],["2021-12-14",61.4097,64.677,60.7011,63.7519,39851215.0],["2021-12-15",63.7519,64.1849,62.7874,63.2894,21924070.0],["2021-12-16",63.2894,65.4249,63.0335,64.1849,25949390.0],["2021-12-17",64.1849,64.9919,62.7087,62.8859,25640260.0],["2021-12-20",62.8859,63.1516,60.5043,60.7208,23819520.0],["2021-12-21",60.7208,61.8821,59.6481,61.3211,20804051.0],["2021-12-22",61.3211,61.8328,60.3271,60.77,18752564.0],["2021-12-23",60.77,62.4627,60.0122,61.2325,23384119.0],["2021-12-24",61.2325,61.6655,59.8351,59.9236,19935686.0],["2021-12-27",59.9236,60.3173,59.0478,59.4217,15452642.0],["2021-12-28",59.4217,59.7071,57.7093,59.1166,27232889.0],["2021-12-29",59.1166,60.3665,59.1166,59.3036,22816783.0],["2021-12-30",59.3036,63.4665,58.9789,62.0789,53721566.0],["2021-12-31",62.0789,62.8662,61.5573,62.4528,26512221.0],["2022-01-04",62.4528,63.4567,62.0789,62.5414,26536795.0],["2022-01-05",62.5414,62.9055,58.162,58.8312,39923633.0],["2022-01-06",58.8312,59.2347,56.2922,57.3747,29985105.0],["2022-01-07",57.3747,57.8373,55.1112,55.2884,27645493.0],["2022-01-10",55.2884,55.28838348388672,53.8712,54.7077,23236976.0],["2022-01-11",54.7077,55.2785,51.6077,51.9128,39604037.0],["2022-01-12",51.9128,53.8122,51.912818908691406,53.5957,25248193.0],["2022-01-13",53.5957,53.6547,52.0506,52.3557,17291225.0],["2022-01-14",52.3557,53.2906,51.8636,51.962,17212755.0],["2022-01-17",51.962,52.956,51.0763,52.6509,22632382.0],["2022-01-18",52.6509,54.0582,52.0408,52.8969,22158272.0],["2022-01-19",52.8969,52.896949768066406,50.2693,51.1747,25271442.0],["2022-01-20",51.1747,51.4503,49.5115,49.9544,30834198.0],["2022-01-21",49.9544,49.954402923583984,47.8877,49.4328,40215099.0],["2022-01-24",49.4328,50.043,48.8128,49.3541,18611217.0],["2022-01-25",49.3541,50.8696,48.1534,48.2223,23250061.0],["2022-01-26",48.2223,49.6985,48.22233200073242,49.5804,23411423.0],["2022-01-27",49.5804,49.669,48.0255,48.0944,16348216.0],["2022-01-28",48.0944,49.1081,46.8249,47.4154,20121438.0],["2022-02-07",47.4154,48.675,46.9823,47.3858,18599427.0],["2022-02-08",47.3858,47.8877,45.703,47.4252,17792130.0],["2022-02-09",47.4252,48.9703,47.0119,48.7144,23514661.0],["2022-02-10",48.7144,49.5017,48.1731,48.9014,18439244.0],["2022-02-11",48.9014,49.0588,47.1103,47.2677,17518633.0],["2022-02-14",47.2677,48.3207,46.4509,46.7953,24069272.0],["2022-02-15",46.7953,48.5373,46.6969,48.4979,20682499.0],["2022-02-16",48.4979,48.497886657714844,47.0414,47.2382,20291497.0],["2022-02-17",47.2382,48.0157,46.5887,47.5925,20796895.0],["2022-02-18",47.5925,47.592491149902344,46.756,47.4055,11198206.0],["2022-02-21",47.4055,48.1338,46.7461,47.1004,14456727.0],["2022-02-22",47.1004,47.809,46.0868,46.4411,18923238.0],["2022-02-23",46.4411,48.7439,45.9687,48.4192,34281223.0],["2022-02-24",48.4192,52.1589,47.7795,49.2754,63094092.0],["2022-02-25",49.2754,49.6985,47.6811,49.2458,29659454.0],["2022-02-28",49.2458,51.0271,49.24583053588867,49.7182,26769471.0],["2022-03-01",49.7182,51.6176,49.7084,50.9877,33473187.0],["2022-03-02",50.9877,51.0271,49.9938,50.4957,19348693.0],["2022-03-03",50.4957,50.5154,49.1081,49.2262,18396499.0],["2022-03-04",49.2262,49.5804,46.8347,47.2874,25579782.0],["2022-03-07",47.2874,48.1534,46.136,46.4312,22146354.0],["2022-03-08",46.4312,46.7954,43.7544,43.8036,28053147.0],["2022-03-09",43.8036,44.1776,39.6604,42.0814,47308292.0],["2022-03-10",42.0814,43.6658,42.08136749267578,42.7801,31887853.0],["2022-03-11",42.7801,43.4788,41.9141,43.4296,22161960.0],["2022-03-14",43.4296,46.2836,42.9868,44.7484,35555338.0],["2022-03-15",44.7484,45.7128,43.2525,43.3509,27041621.0],["2022-03-16",43.3509,44.7582,42.1404,44.6893,27517840.0],["2022-03-17",44.6893,45.8112,44.5614,44.8369,27186354.0],["2022-03-18",44.8369,44.83693313598633,43.5576,44.2858,15382032.0],["2022-03-21",44.2858,45.1912,43.7938,44.4039,16747485.0],["2022-03-22",44.4039,45.3487,43.4788,43.715,16240022.0],["2022-03-23",43.715,45.8998,43.1836,45.4372,35354755.0],["2022-03-24",45.4372,45.5652,44.709,44.8468,16624102.0],["2022-03-25",44.8468,46.6871,44.8074,44.8665,29195415.0],["2022-03-28",44.8665,44.866455078125,42.8687,43.4493,19226382.0],["2022-03-29",43.4493,46.5493,43.44930648803711,44.5811,39798876.0],["2022-03-30",44.5811,45.9588,44.2465,45.4668,19469905.0],["2022-03-31",45.4668,45.466773986816406,43.6757,44.1874,18658042.0],["2022-04-01",44.1874,44.3646,43.4592,43.6461,14704979.0],["2022-04-06",43.6461,43.7347,41.5696,42.2191,23861300.0],["2022-04-07",42.2191,43.4001,41.983,42.2683,16859518.0],["2022-04-08",42.2683,42.5636,40.8414,41.1957,24086490.0],["2022-04-11",41.1957,41.19565200805664,38.0956,38.5779,46008647.0],["2022-04-12",38.5779,38.8239,36.8556,37.9677,35592128.0],["2022-04-13",37.9677,37.96770477294922,37.1017,37.2493,17886558.0],["2022-04-14",37.2493,37.6725,36.9639,37.4757,19972869.0],["2022-04-15",37.4757,37.889,36.9048,37.3969,20508050.0],["2022-04-18",37.3969,38.4696,36.7474,38.3614,21980312.0],["2022-04-19",38.3614,39.0207,38.0858,38.4499,17433008.0],["2022-04-20",38.4499,38.6763,37.6036,37.8299,13011324.0],["2022-04-21",37.8299,38.6861,36.4718,36.7966,17185616.0],["2022-04-22",36.7966,36.895,35.8321,36.0782,14923712.0],["2022-04-25",36.0782,36.07817840576172,33.421,33.4309,27085012.0],["2022-04-26",33.4309,33.43087387084961,31.5413,32.0334,28143602.0],["2022-04-27",32.0334,34.6217,31.1969,34.2772,34585142.0],["2022-04-28",34.2772,35.7042,33.9623,34.7693,22174616.0],["2022-04-29",34.7693,37.2788,34.769287109375,37.1804,30981904.0],["2022-05-05",37.1804,39.1683,36.4128,38.2728,35704876.0],["2022-05-06",38.2728,38.8337,37.082,38.4696,19854590.0],["2022-05-09",38.4696,39.9261,38.2433,39.2175,21255047.0],["2022-05-10",39.2175,39.5423,38.3909,39.2077,22647533.0],["2022-05-11",39.2077,40.0836,37.9382,38.3515,28854590.0],["2022-05-12",38.3515,39.4636,37.9677,38.755,18359472.0],["2022-05-13",38.755,39.1388,37.9874,38.4991,12373025.0],["2022-05-16",38.4991,39.5817,37.9874,38.1449,16297828.0],["2022-05-17",38.1449,39.129,37.5642,38.8239,13223712.0],["2022-05-18",38.8239,39.3258,38.2236,38.8731,15444182.0],["2022-05-19",38.8731,39.0896,37.6922,38.9814,14089491.0],["2022-05-20",38.9814,39.4341,38.4598,39.0503,15571663.0],["2022-05-23",39.0503,39.05025100708008,37.8201,38.5779,17806785.0],["2022-05-24",38.5779,40.0541,37.2887,37.4166,35419418.0],["2022-05-25",37.4166,38.3712,36.8753,37.9874,23004086.0],["2022-05-26",37.9874,40.5264,37.8791,39.4144,52619324.0],["2022-05-27",39.4144,40.0934,38.381,38.8141,26763729.0],["2022-05-30",38.8141,39.2175,38.2433,38.7353,20627683.0],["2022-05-31",38.7353,39.2471,38.1744,38.9026,22833266.0],["2022-06-01",38.9026,40.4871,38.7058,39.5226,34027847.0],["2022-06-02",39.5226,40.4969,38.9814,40.369,27125770.0],["2022-06-06",40.369,41.422,39.7687,41.048,41692780.0],["2022-06-07",41.048,41.9042,40.8217,41.363,34233664.0],["2022-06-08",41.363,41.5106,39.5128,40.2509,35172665.0],["2022-06-09",40.2509,40.3493,38.8436,39.1979,30352407.0],["2022-06-10",39.1979,40.851200103759766,38.9026,40.8512,40020217.0],["2022-06-13",40.8512,41.6287,40.0442,40.8217,29986679.0],["2022-06-14",40.8217,40.821678161621094,38.322,39.1093,46803790.0],["2022-06-15",39.1093,40.6839,38.8731,39.7391,44586029.0],["2022-06-16",39.7391,41.2941,39.5522,40.3395,31824770.0],["2022-06-17",40.3395,40.5068,39.3553,40.3099,24508941.0],["2022-06-20",40.3099,40.8709,39.9655,40.7626,31956244.0],["2022-06-21",40.7626,41.0185,39.001,39.3455,35848640.0],["2022-06-22",39.3455,39.6703,38.509,38.5877,25373820.0],["2022-06-23",38.5877,42.4539,38.3754,42.4539,73257621.0],["2022-06-24",42.4539,45.3868,42.45389175415039,44.5475,97526235.0],["2022-06-27",44.5475,46.1472,44.1623,45.8214,56364911.0],["2022-06-28",45.8214,46.7891,45.1795,45.5745,47992348.0],["2022-06-29",45.5745,45.9102,43.9154,44.0932,38697088.0],["2022-06-30",44.0932,45.4165,43.5303,44.9425,35599789.0],["2022-07-01",44.9425,46.562,44.1426,44.8733,35033356.0],["2022-07-04",44.8733,48.3692,44.6363,47.5693,54600067.0],["2022-07-05",47.5693,47.8952,46.7101,47.5002,34540813.0],["2022-07-06",47.5002,49.3765,46.5916,47.431,53035361.0],["2022-07-07",47.431,51.6873,47.431034088134766,51.3417,73802701.0],["2022-07-08",51.3417,53.1291,50.5615,51.6478,52742153.0],["2022-07-11",51.6478,52.7044,49.8801,52.5168,48420037.0],["2022-07-12",52.5168,54.6598,50.0184,50.2455,71397294.0],["2022-07-13",50.2455,50.6998,48.7148,49.4851,41734519.0],["2022-07-14",49.4851,51.7367,49.2283,50.9071,35118180.0],["2022-07-15",50.9071,52.2502,49.969,50.5911,30626402.0],["2022-07-18",50.5911,50.591129302978516,48.1914,50.1665,37646373.0],["2022-07-19",50.1665,51.4997,49.4555,49.8505,27928804.0],["2022-07-20",49.8505,52.8624,49.85048294067383,52.8328,46797220.0],["2022-07-21",52.8328,52.83281707763672,51.0355,51.6873,36433268.0],["2022-07-22",51.6873,53.2081,50.8578,52.1415,27489974.0],["2022-07-25",52.1415,53.3365,50.9466,51.1738,27362275.0],["2022-07-26",51.1738,51.7959,50.2356,51.3515,17913881.0],["2022-07-27",51.3515,52.3094,50.2554,50.6405,24959413.0],["2022-07-28",50.6405,51.7367,50.0579,51.6478,28501992.0],["2022-07-29",51.6478,51.8947,48.8827,49.1493,40013322.0],["2022-08-01",49.1493,50.048,48.6951,49.3172,19530621.0],["2022-08-02",49.3172,51.391,47.6878,48.3692,36094413.0],["2022-08-03",48.3692,53.1291,47.9445,52.1415,75368959.0],["2022-08-04",52.1415,52.5168,50.759,51.4404,37076309.0],["2022-08-05",51.4404,52.26,49.2876,50.5813,36150517.0],["2022-08-08",50.5813,52.8624,49.8801,52.2403,37720650.0],["2022-08-09",52.2403,54.7585,51.3515,53.9191,46615988.0],["2022-08-10",53.9191,54.5906,53.0303,53.613,28657332.0],["2022-08-11",53.613,53.612972259521484,52.5859,53.1291,22518494.0],["2022-08-12",53.1291,53.12907791137695,51.1836,51.391,26280084.0],["2022-08-15",51.391,52.2403,51.154,51.7762,14132015.0],["2022-08-16",51.7762,52.8328,51.0553,51.3515,19999254.0],["2022-08-17",51.3515,51.4898,50.0282,50.759,17744955.0],["2022-08-18",50.759,51.4503,50.2652,50.5022,17077966.0],["2022-08-19",50.5022,50.9071,48.9815,49.0605,19503884.0],["2022-08-22",49.0605,50.5319,48.6852,50.0776,18843011.0],["2022-08-23",50.0776,50.8183,49.3073,50.0579,16198783.0],["2022-08-24",50.0579,50.057861328125,46.9471,47.1447,33166063.0],["2022-08-25",47.1447,47.7964,46.5126,47.352,17157540.0],["2022-08-26",47.352,48.7148,47.0064,47.5693,19148165.0],["2022-08-29",47.5693,49.8999,46.4238,49.2876,33667470.0],["2022-08-30",49.2876,49.6727,47.2533,47.2829,22560805.0],["2022-08-31",47.2829,47.5792,45.0906,45.3967,25688723.0],["2022-09-01",45.3967,46.2954,45.0313,45.3078,16099306.0],["2022-09-02",45.3078,45.5547,44.2314,44.6561,22219896.0],["2022-09-05",44.6561,45.9695,44.2413,45.1992,20900410.0],["2022-09-06",45.1992,47.3718,45.19921875,46.5521,24300306.0],["2022-09-07",46.5521,47.0064,46.0979,46.6509,19652450.0],["2022-09-08",46.6509,47.7964,46.4238,47.1644,22028044.0],["2022-09-09",47.1644,48.3494,46.7891,47.431,17796882.0],["2022-09-13",47.431,48.6161,47.3915,48.3889,20325945.0],["2022-09-14",48.3889,48.8037,47.5989,48.6161,23086591.0],["2022-09-15",48.6161,48.61606979370117,45.9497,46.6114,25446904.0],["2022-09-16",46.6114,47.5002,46.1374,46.2954,22161062.0],["2022-09-19",46.2954,46.957,45.0313,45.4362,13720518.0],["2022-09-20",45.4362,46.0189,44.4684,45.1795,13849756.0],["2022-09-21",45.1795,45.179466247558594,43.2242,44.2413,21052867.0],["2022-09-22",44.2413,46.5126,43.9944,46.0189,26716833.0],["2022-09-23",46.0189,47.8359,45.6732,46.1571,20687933.0],["2022-09-26",46.1571,46.15712356567383,44.4586,44.7252,15587578.0],["2022-09-27",44.7252,45.9794,44.7252,45.8905,14184378.0],["2022-09-28",45.8905,46.5818,43.3229,43.4315,20378325.0],["2022-09-29",43.4315,44.3203,42.3551,42.839,20795185.0],["2022-09-30",42.839,43.0958,41.3182,41.4269,16151207.0],["2022-10-10",41.4269,41.9897,40.39,40.9232,15578735.0],["2022-10-11",40.9232,41.3182,40.2221,40.9825,12784218.0],["2022-10-12",40.9825,42.0687,40.0048,42.0589,15976427.0],["2022-10-13",42.0589,44.4388,41.6342,42.7501,24381839.0],["2022-10-14",42.7501,44.9721,42.750144958496094,44.6462,21860974.0],["2022-10-17",44.6462,46.4929,44.4586,46.0386,25797397.0],["2022-10-18",46.0386,46.0682,45.4066,45.7424,12862439.0],["2022-10-19",45.7424,46.5916,45.219,45.4659,13510323.0],["2022-10-20",45.4659,46.3053,44.587,45.5449,17483265.0],["2022-10-21",45.5449,45.7029,44.0833,44.9326,19159191.0],["2022-10-24",44.9326,48.6852,44.93258285522461,47.8458,52022038.0],["2022-10-25",47.8458,48.2803,46.7595,47.5002,28289856.0],["2022-10-26",47.5002,48.4679,46.799,47.7075,29915096.0],["2022-10-27",47.7075,47.8853,46.3151,47.2138,26541870.0],["2022-10-28",47.2138,47.7569,46.0287,46.3941,18264577.0],["2022-10-31",46.3941,48.6161,42.4638,48.0334,53360944.0],["2022-11-01",48.0334,48.4581,46.4534,47.1545,32547052.0],["2022-11-02",47.1545,47.431,46.0287,46.4929,29337993.0],["2022-11-03",46.4929,47.4804,45.9991,47.194,23319484.0],["2022-11-04",47.194,47.5002,46.5225,47.4705,22385227.0],["2022-11-07",47.4705,48.5469,45.8707,46.4731,30594830.0],["2022-11-08",46.4731,46.72,45.7325,46.4238,16131648.0],["2022-11-09",46.4238,47.2039,45.7029,45.7325,16886275.0],["2022-11-10",45.7325,45.732486724853516,43.7969,44.3993,26348563.0],["2022-11-11",44.3993,45.4362,44.2314,44.5079,18065417.0],["2022-11-14",44.5079,44.9227,42.9674,43.2538,30912471.0],["2022-11-15",43.2538,44.1426,43.0168,43.6587,27556792.0],["2022-11-16",43.6587,44.7055,43.5402,43.9451,29937773.0],["2022-11-17",43.9451,44.3302,42.5428,44.2314,22217775.0],["2022-11-18",44.2314,44.3993,43.30316162109375,43.3032,17136479.0],["2022-11-21",43.3032,44.2018,42.7106,43.9451,17603378.0],["2022-11-22",43.9451,45.4263,43.55,44.5376,26744150.0],["2022-11-23",44.5376,45.1597,43.9451,44.7943,18492135.0],["2022-11-24",44.7943,45.1301,44.2512,44.4388,11359292.0],["2022-11-25",44.4388,44.6363,43.4612,43.6192,17538423.0],["2022-11-28",43.6192,44.4981,42.7995,44.4684,18546086.0],["2022-11-29",44.4684,45.1992,44.0734,44.3401,19316402.0],["2022-11-30",44.3401,45.0906,43.9451,45.0215,21926511.0],["2022-12-01",45.0215,45.3869,44.7845,45.0017,15694249.0],["2022-12-02",45.0017,45.219,43.5599,43.6488,20005174.0],["2022-12-05",43.6488,44.2117,43.3328,43.8463,20670864.0],["2022-12-06",43.8463,44.5672,43.2637,44.5376,21780840.0],["2022-12-07",44.5376,44.824,44.2314,44.4586,13113925.0],["2022-12-08",44.4586,44.587,43.8266,44.0636,12132479.0],["2022-12-09",44.0636,44.1919,42.839,43.4513,24895931.0],["2022-12-12",43.4513,43.7278,42.4934,43.076,20720857.0],["2022-12-13",43.076,43.2538,42.1971,42.4736,16806697.0],["2022-12-14",42.4736,43.2538,42.4243,42.6415,11482242.0],["2022-12-15",42.6415,42.8884,42.2663,42.4144,11299230.0],["2022-12-16",42.4144,42.41438674926758,41.5947,42.2268,11802186.0],["2022-12-19",42.2268,42.4638,41.0318,41.259,11833590.0],["2022-12-20",41.259,41.7034,40.9331,41.2886,7668029.0],["2022-12-21",41.2886,41.5454,40.6072,40.8442,8760101.0],["2022-12-22",40.8442,41.575,40.0443,41.0615,13213712.0],["2022-12-23",41.0615,41.2886,40.6171,40.9825,10608577.0],["2022-12-26",40.9825,41.891,40.8837,41.7231,14908578.0],["2022-12-27",41.7231,41.9502,41.2886,41.4466,11597826.0],["2022-12-28",41.4466,41.5947,40.4393,40.6368,17743681.0],["2022-12-29",40.6368,42.1478,40.4492,41.7429,21393161.0],["2022-12-30",41.7429,42.2267,41.6244,41.7527,9333027.0],["2023-01-03",41.7527,43.55,41.575,43.234,25369584.0],["2023-01-04",43.234,43.55,42.76,43.2933,16640254.0],["2023-01-05",43.2933,43.7673,42.9575,43.5895,14359191.0],["2023-01-06",43.5895,43.7475,43.0365,43.4217,12080721.0],["2023-01-09",43.4217,43.6291,41.6737,42.0095,26384236.0],["2023-01-10",42.0095,42.128,40.6665,41.2886,28558218.0],["2023-01-11",41.2886,41.7132,40.6961,40.7948,16400168.0],["2023-01-12",40.7948,41.891,40.7948,40.9232,14795478.0],["2023-01-13",40.9232,41.2294,40.5282,41.1997,10293563.0],["2023-01-16",41.1997,42.681,41.101,42.0984,28355023.0],["2023-01-17",42.0984,43.1155,41.8317,42.6711,16168395.0],["2023-01-18",42.6711,42.7995,42.3156,42.6218,10381324.0],["2023-01-19",42.6218,43.2143,42.444,43.0563,12413076.0],["2023-01-20",43.0563,43.4118,42.8884,43.2538,11446591.0],["2023-01-30",43.2538,45.3967,43.2537841796875,44.7252,30085809.0],["2023-01-31",44.7252,45.1696,44.3302,44.7845,17994023.0],["2023-02-01",44.7845,45.4263,44.2808,45.3868,20707959.0],["2023-02-02",45.3868,45.6732,44.3499,44.7153,22446492.0],["2023-02-03",44.7153,46.2954,44.1327,46.1769,37562389.0],["2023-02-06",46.1769,46.1768684387207,45.0708,45.298,20936100.0],["2023-02-07",45.298,45.4362,44.5869,44.8733,14748153.0],["2023-02-08",44.8733,44.873329162597656,43.8562,44.1129,16719684.0],["2023-02-09",44.1129,45.0511,43.9451,44.745,14013309.0],["2023-02-10",44.745,45.0906,44.4191,44.4388,11056325.0],["2023-02-13",44.4388,45.14,44.4388,44.6264,12880396.0],["2023-02-14",44.6264,44.824,44.2314,44.3993,7567903.0],["2023-02-15",44.3993,44.9918,43.9747,44.9721,15119889.0],["2023-02-16",44.9721,45.1103,43.6982,44.0438,20907793.0],["2023-02-17",44.0438,44.3894,43.55,43.8068,11556655.0],["2023-02-20",43.8068,44.438819885253906,43.3822,44.4388,14263762.0],["2023-02-21",44.4388,45.3967,44.3302,44.9523,17026183.0],["2023-02-22",44.9523,45.2881,44.6561,45.1696,15421836.0],["2023-02-23",45.1696,45.2288,44.7153,44.9918,9468085.0],["2023-02-24",44.9918,46.2954,44.99183654785156,45.3671,23575782.0],["2023-02-27",45.3671,45.7325,44.6857,44.9425,17028292.0],["2023-02-28",44.9425,45.7127,44.7548,45.3276,12286321.0],["2023-03-01",45.3276,45.6239,45.1301,45.6041,10095857.0],["2023-03-02",45.6041,46.5818,45.6041,46.0781,22931134.0],["2023-03-03",46.0781,47.2039,45.6831,46.799,23447519.0],["2023-03-06",46.799,47.6779,46.2657,46.7299,23388483.0],["2023-03-07",46.7299,46.729888916015625,45.5449,45.7325,23972873.0],["2023-03-08",45.7325,46.483,45.456,45.9596,10906167.0],["2023-03-09",45.9596,46.009,45.219,45.5152,12110706.0],["2023-03-10",45.5152,45.7226,44.7548,44.7647,11932771.0],["2023-03-13",44.7647,45.71273422241211,44.7153,45.7127,9226889.0],["2023-03-14",45.7127,45.7226,44.745,45.4461,11642180.0],["2023-03-15",45.4461,45.8016,44.982,45.0906,10341911.0],["2023-03-16",45.0906,45.09059524536133,43.7969,44.1623,13094149.0],["2023-03-17",44.1623,44.9128,44.1426,44.4191,8492913.0],["2023-03-20",44.4191,44.6265,43.7871,44.0241,7568821.0],["2023-03-21",44.0241,46.5423,44.02406311035156,45.8806,22664187.0],["2023-03-22",45.8806,45.9201,44.2907,44.4684,22671289.0],["2023-03-23",44.4684,45.0807,43.9253,45.0511,18256697.0],["2023-03-24",45.0511,45.3375,44.3796,45.1893,12545169.0],["2023-03-27",45.1893,45.3177,44.2512,44.3203,11543087.0],["2023-03-28",44.3203,44.6166,43.6093,43.7475,12342531.0],["2023-03-29",43.7475,43.7475471496582,42.6613,42.9575,15464938.0],["2023-03-30",42.9575,43.2439,42.5033,43.0069,10017591.0],["2023-03-31",43.0069,43.00690460205078,42.2663,42.6119,14007910.0],["2023-04-03",42.6119,43.1748,42.365,43.1057,15665805.0],["2023-04-04",43.1057,43.105655670166016,42.0688,42.365,16518542.0],["2023-04-06",42.365,43.313,41.97,43.1945,15697637.0],["2023-04-07",43.1945,43.4908,42.9575,43.1452,9672962.0],["2023-04-10",43.1452,43.9549,43.0859,43.155,12058018.0],["2023-04-11",43.155,43.2143,42.5526,42.6613,8142388.0],["2023-04-12",42.6613,42.8193,42.2663,42.4341,8181401.0],["2023-04-13",42.4341,42.9575,42.1675,42.5131,8031128.0],["2023-04-14",42.5131,42.5921,42.1675,42.5526,7076609.0],["2023-04-17",42.5526,42.9378,42.3551,42.9082,8730779.0],["2023-04-18",42.9082,43.0365,42.3354,42.8489,10548778.0],["2023-04-19",42.8489,42.848899841308594,42.0589,42.2663,10895453.0],["2023-04-20",42.2663,42.8884,41.575,42.5329,15977743.0],["2023-04-21",42.5329,44.4289,42.444,43.1254,31343823.0],["2023-04-24",43.1254,43.4809,41.6737,42.6613,17505643.0],["2023-04-25",42.6613,43.2242,41.496,41.7725,14886010.0],["2023-04-26",41.7725,43.3328,41.2886,42.6415,15510096.0],["2023-04-27",42.6415,43.629,42.4835,43.5105,15825177.0],["2023-04-28",43.5105,43.6784,42.918,43.2143,10852167.0],["2023-05-04",43.2143,43.21428680419922,42.0194,42.3453,14936038.0],["2023-05-05",42.3453,42.4341,41.4664,41.6342,11355213.0],["2023-05-08",41.6342,42.7106,41.63423538208008,42.5625,16577418.0],["2023-05-09",42.5625,44.0932,42.4144,42.602,23863886.0],["2023-05-10",42.602,42.6613,41.8811,42.0786,12797010.0],["2023-05-11",42.0786,42.1971,41.6046,41.7231,8072770.0],["2023-05-12",41.7231,41.8515,40.39,40.7356,19318722.0],["2023-05-15",40.7356,42.0293,40.4986,41.97,13080304.0],["2023-05-16",41.97,41.9799,41.4269,41.5849,6175787.0],["2023-05-17",41.5849,42.3946,41.3972,42.0391,12372018.0],["2023-05-18",42.0391,42.03912353515625,41.18,41.3775,10393071.0],["2023-05-19",41.3775,41.8021,41.0121,41.5256,9657804.0],["2023-05-22",41.5256,41.5552,41.0812,41.2787,6341171.0],["2023-05-23",41.2787,41.338,40.58745193481445,40.5875,7149798.0],["2023-05-24",40.5875,40.5875,39.69868087768555,39.6987,10899779.0],["2023-05-25",39.6987,40.6368,39.3135,40.3801,13083294.0],["2023-05-26",40.3801,40.8047,39.4913,39.9258,13998619.0],["2023-05-29",39.9258,40.864,39.6296,39.7974,9788003.0],["2023-05-30",39.7974,39.8468,38.563,39.1852,14151920.0],["2023-05-31",39.1852,39.9456,39.18516540527344,39.2543,8795622.0],["2023-06-01",39.2543,40.2813,39.0469,39.8468,10099245.0],["2023-06-02",39.8468,40.6566,39.7283,40.3307,12628800.0],["2023-06-05",40.3307,40.5875,39.3234,39.4222,12561425.0],["2023-06-06",39.4222,39.5604,38.958,39.1654,8880633.0],["2023-06-07",39.1654,39.16541290283203,38.5729,39.0864,9444235.0],["2023-06-08",39.0864,39.274,38.7013,39.037,6737983.0],["2023-06-09",39.037,39.8073,38.5433,39.6888,12554643.0],["2023-06-12",39.6888,39.68880081176758,38.8395,38.9185,8966767.0],["2023-06-13",38.9185,39.0765,38.6223,38.9877,7511374.0],["2023-06-14",38.9877,39.1555,38.7112,38.7408,6157226.0],["2023-06-15",38.7408,39.5012,38.6124,39.4024,10766771.0],["2023-06-16",39.4024,40.7553,39.3975,40.4282,19897407.0],["2023-06-19",40.4282,40.7454,39.6254,39.7444,15681269.0],["2023-06-20",39.7444,40.9337,39.5957,40.8148,21551224.0],["2023-06-21",40.8148,40.8941,40.0516,40.1606,14440472.0],["2023-06-26",40.1606,40.5769,39.8435,40.0417,10588122.0],["2023-06-27",40.0417,40.8544,39.8435,40.4679,12642128.0],["2023-06-28",40.4679,41.35,40.1408,40.9734,16284568.0],["2023-06-29",40.9734,41.3797,40.7157,40.7553,16564920.0],["2023-06-30",40.7553,42.4997,40.755313873291016,41.8852,28259700.0],["2023-07-03",41.8852,43.0151,41.8852,42.4601,24940325.0],["2023-07-04",42.4601,42.7574,42.1925,42.5294,16411385.0],["2023-07-05",42.5294,42.6186,42.0141,42.1825,10611834.0],["2023-07-06",42.1825,42.47,41.6771,41.8951,10563816.0],["2023-07-07",41.8951,42.1132,41.3599,41.4095,11253551.0],["2023-07-10",41.4095,42.0141,41.2509,41.6771,8889481.0],["2023-07-11",41.6771,42.1033,41.5978,42.014,6942115.0],["2023-07-12",42.014,42.0834,41.0427,41.1518,8663789.0],["2023-07-13",41.1518,41.4888,41.151771545410156,41.3996,6440200.0],["2023-07-14",41.3996,41.5879,41.0824,41.1319,7586064.0],["2023-07-17",41.1319,41.3896,40.7256,40.8941,5172065.0],["2023-07-18",40.8941,41.3797,40.6859,41.0923,5504832.0],["2023-07-19",41.0923,41.241,40.7851,41.1121,5544519.0],["2023-07-20",41.1121,41.4194,40.0516,40.2201,9607217.0],["2023-07-21",40.2201,40.3489,39.7444,39.9822,6950329.0],["2023-07-24",39.9822,40.4481,39.675,39.9129,7358067.0],["2023-07-25",39.9129,40.2895,39.7543,40.2201,7960587.0],["2023-07-26",40.2201,40.2994,39.9525,40.0913,5341982.0],["2023-07-27",40.0913,40.6958,39.8435,39.9129,8800728.0],["2023-07-28",39.9129,40.349,39.3677,40.2003,10860558.0],["2023-07-31",40.2003,40.5769,39.8237,40.0813,13748844.0],["2023-08-01",40.0813,40.6265,40.08134460449219,40.2399,10631982.0],["2023-08-02",40.2399,40.339,39.4371,39.4966,12326784.0],["2023-08-03",39.4966,39.6452,39.3677,39.5362,8614077.0],["2023-08-04",39.5362,40.0813,39.447,39.6452,7438054.0],["2023-08-07",39.6452,39.6849,39.3479,39.5759,7822556.0],["2023-08-08",39.5759,39.7939,39.0506,39.6651,8701512.0],["2023-08-09",39.6651,39.8336,39.4668,39.8237,8128434.0],["2023-08-10",39.8237,40.1805,39.4371,39.556,7659631.0],["2023-08-11",39.556,39.6353,38.783,38.8325,7793668.0],["2023-08-14",38.8325,39.1992,38.5649,39.1794,6998469.0],["2023-08-15",39.1794,39.2686,38.2775,38.4559,8838762.0],["2023-08-16",38.4559,38.5253,37.6927,37.7423,7880761.0],["2023-08-17",37.7423,39.6254,37.4152,39.4569,21323440.0],["2023-08-18",39.4569,39.8336,39.0506,39.1992,9600791.0],["2023-08-21",39.1992,39.4867,38.2775,38.3568,6996421.0],["2023-08-22",38.3568,39.4173,38.2577,39.1497,10123392.0],["2023-08-23",39.1497,39.1596,37.881,37.9009,9593134.0],["2023-08-24",37.9009,38.5352,37.4945,38.0793,7071380.0],["2023-08-25",38.0793,38.5054,37.1872,37.4152,8898600.0],["2023-08-28",37.4152,39.7344,37.3359,37.4648,13781159.0],["2023-08-29",37.4648,38.8523,37.46475601196289,38.4559,11236786.0],["2023-08-30",38.4559,39.1001,38.45589065551758,38.9118,13333507.0],["2023-08-31",38.9118,39.1497,38.6244,38.892,8237888.0],["2023-09-01",38.892,39.001,38.4361,38.5649,6954825.0],["2023-09-04",38.5649,39.4966,38.564918518066406,39.2785,9093237.0],["2023-09-05",39.2785,39.4867,39.0605,39.2191,5963430.0],["2023-09-06",39.2191,39.7939,38.8523,39.5759,10132651.0],["2023-09-07",39.5759,39.6056,39.0407,39.0506,8358496.0],["2023-09-08",39.0506,39.7741,39.0109,39.4074,9753224.0],["2023-09-11",39.4074,39.447,38.555,38.7037,13264553.0],["2023-09-12",38.7037,38.7433,38.1784,38.5947,7596968.0],["2023-09-13",38.5947,38.59465026855469,37.8216,38.1883,8018404.0],["2023-09-14",38.1883,38.4162,38.0099,38.1685,5537260.0],["2023-09-15",38.1685,38.327,37.8414,38.0,6550362.0],["2023-09-18",38.0,38.0793,37.5936,37.663,6509491.0],["2023-09-19",37.663,37.7621,37.1972,37.2566,7936354.0],["2023-09-20",37.2566,37.3359,36.3745,36.3844,11920770.0],["2023-09-21",36.3844,36.9295,36.1763,36.1862,10203371.0],["2023-09-22",36.1862,36.9692,36.0772,36.8106,9758512.0],["2023-09-25",36.8106,36.9791,36.3349,36.3943,7275425.0],["2023-09-26",36.3943,36.4538,36.1267,36.1862,4664332.0],["2023-09-27",36.1862,36.652,36.1466,36.2556,5458019.0],["2023-09-28",36.2556,36.8701,36.1763,36.8205,8667000.0],["2023-10-09",36.8205,37.1377,36.4042,36.8998,9465808.0],["2023-10-10",36.8998,37.2269,36.6124,36.8106,6138849.0],["2023-10-11",36.8106,36.88,35.9087,36.1366,12108412.0],["2023-10-12",36.1366,36.6223,36.13664245605469,36.5926,7308601.0],["2023-10-13",36.5926,36.59256362915039,35.5717,35.7798,9397514.0],["2023-10-16",35.7798,36.0078,35.3834,35.5023,7725152.0],["2023-10-17",35.5023,35.6312,34.9671,35.5816,7096867.0],["2023-10-18",35.5816,35.58161163330078,34.8383,34.8779,6644800.0],["2023-10-19",34.8779,35.0761,34.1147,34.1841,10770409.0],["2023-10-20",34.1841,34.3625,33.7678,33.976,10230829.0],["2023-10-23",33.976,34.4319,33.639,33.9462,9928048.0],["2023-10-24",33.9462,34.2436,33.5201,34.0652,7916250.0],["2023-10-25",34.0652,34.9374,34.065181732177734,34.7094,9511571.0],["2023-10-26",34.7094,34.9968,34.3229,34.9671,5900340.0],["2023-10-27",34.9671,35.3437,34.64,35.1158,7758678.0],["2023-10-30",35.1158,35.1852,34.7193,34.9275,9341683.0],["2023-10-31",34.9275,35.1752,34.7887,35.0365,6679546.0],["2023-11-01",35.0365,35.1356,34.6896,34.7094,7805719.0],["2023-11-02",34.7094,34.9473,34.313,34.3526,7446220.0],["2023-11-03",34.3526,34.9076,34.3526,34.8581,6536997.0],["2023-11-06",34.8581,35.5618,34.85808563232422,35.3735,11737183.0],["2023-11-07",35.3735,35.6213,35.1158,35.5122,8642884.0],["2023-11-08",35.5122,36.3547,35.4329,35.6609,10558513.0],["2023-11-09",35.6609,35.7501,35.3536,35.6807,6122854.0],["2023-11-10",35.6807,35.8889,35.3636,35.7897,6284415.0],["2023-11-13",35.7897,37.0683,35.5717,36.9791,17999594.0],["2023-11-14",36.9791,37.4152,36.771,37.2566,13492598.0],["2023-11-15",37.2566,37.4251,36.7412,37.0386,8252229.0],["2023-11-16",37.0386,37.5044,36.8899,36.9196,8044608.0],["2023-11-17",36.9196,37.0088,36.5232,36.8403,7298966.0],["2023-11-20",36.8403,37.3557,36.6917,37.1972,6105848.0],["2023-11-21",37.1972,37.3458,36.88,36.9593,5776711.0],["2023-11-22",36.9593,37.108,36.6025,36.6124,4387991.0],["2023-11-23",36.6124,36.7412,36.3051,36.4835,5182136.0],["2023-11-24",36.4835,36.5529,35.8492,35.9483,5868460.0],["2023-11-27",35.9483,36.1366,35.6609,35.8789,7042071.0],["2023-11-28",35.8789,36.0772,35.6312,35.8492,4310668.0],["2023-11-29",35.8492,36.2358,35.5618,35.8195,8594242.0],["2023-11-30",35.8195,36.0574,35.314,35.6411,7227237.0],["2023-12-01",35.6411,35.988,35.3933,35.869,6473287.0],["2023-12-04",35.869,36.4736,35.86903762817383,36.1168,8223744.0],["2023-12-05",36.1168,36.206,35.0662,35.1059,8962601.0],["2023-12-06",35.1059,35.542,34.9869,35.1257,7735352.0],["2023-12-07",35.1257,35.205,34.5409,34.7391,7682328.0],["2023-12-08",34.7391,34.8977,34.2535,34.4914,10630597.0],["2023-12-11",34.4914,35.5915,34.3229,35.5023,11142977.0],["2023-12-12",35.5023,36.0177,35.205,35.4825,6386788.0],["2023-12-13",35.4825,35.879,35.2545,35.2545,6073797.0],["2023-12-14",35.2545,35.4825,34.7689,34.8878,6420967.0],["2023-12-15",34.8878,34.977,34.2931,34.3031,6797508.0],["2023-12-18",34.3031,34.30305099487305,33.5795,33.6489,7374209.0],["2023-12-19",33.6489,33.9066,33.4209,33.6588,5336510.0],["2023-12-20",33.6588,33.7579,32.5785,32.5983,7985741.0],["2023-12-21",32.5983,32.965,32.1226,32.9452,7869620.0],["2023-12-22",32.9452,34.9176,32.8659,34.5013,21228575.0],["2023-12-25",34.5013,36.0078,34.4815,35.869,20226391.0],["2023-12-26",35.869,36.3349,34.8779,35.9781,19464235.0],["2023-12-27",35.9781,36.2258,35.5618,36.0375,10275285.0],["2023-12-28",36.0375,36.9295,36.0276,36.5133,15100818.0],["2023-12-29",36.5133,37.2269,36.434,37.0485,13202027.0],["2024-01-02",37.0485,37.4152,36.7412,36.8106,11125945.0],["2024-01-03",36.8106,36.810611724853516,36.1466,36.5331,11585050.0],["2024-01-04",36.5331,36.6421,35.6807,36.1069,8254676.0],["2024-01-05",36.1069,36.2556,34.5013,34.8184,14506579.0],["2024-01-08",34.8184,35.1554,34.21385192871094,34.2139,9835078.0],["2024-01-09",34.2139,34.4715,33.7976,34.0354,8540000.0],["2024-01-10",34.0354,34.3229,33.5101,33.6489,7306917.0],["2024-01-11",33.6489,33.8769,33.3119,33.7084,10507137.0],["2024-01-12",33.7084,33.708370208740234,33.0047,33.1632,9601390.0],["2024-01-15",33.1632,33.163246154785156,32.3307,32.628,11824359.0],["2024-01-16",32.628,32.6875,32.0235,32.6181,10487262.0],["2024-01-17",32.6181,32.61812973022461,31.587352752685547,31.5874,10901142.0],["2024-01-18",31.5874,32.2019,30.6557,31.9937,16861874.0],["2024-01-19",31.9937,32.0135,31.4089,31.8153,9607417.0],["2024-01-22",31.8153,32.638,31.5378,31.7757,17582414.0],["2024-01-23",31.7757,32.1919,31.1413,31.9342,13010427.0],["2024-01-24",31.9342,32.3703,31.0521,32.2613,10726249.0],["2024-01-25",32.2613,33.5498,32.0433,33.5399,15435715.0],["2024-01-26",33.5399,33.5498,33.0542,33.193,9857665.0],["2024-01-29",33.193,33.4705,32.72715377807617,32.7272,9276617.0],["2024-01-30",32.7272,33.1831,32.4397,32.5091,8567577.0],["2024-01-31",32.5091,32.6082,31.0422,31.1711,11106347.0],["2024-02-01",31.1711,31.518,30.4575,30.9828,9685573.0],["2024-02-02",30.9828,31.2107,28.7428,29.7339,16060077.0],["2024-02-05",29.7339,29.8925,28.0391,29.4465,17363829.0],["2024-02-06",29.4465,31.3197,29.1492,31.2999,16799495.0],["2024-02-07",31.2999,32.3703,31.072,32.1127,19374718.0],["2024-02-08",32.1127,33.3317,32.0829,32.8857,15568538.0],["2024-02-19",32.8857,33.1732,32.2613,32.4199,13367266.0],["2024-02-20",32.4199,32.4595,32.0334,32.2019,10786703.0],["2024-02-21",32.2019,33.5399,31.8748,32.965,12974113.0],["2024-02-22",32.965,33.6687,32.7866,33.2326,10074868.0],["2024-02-23",33.2326,33.7579,32.8956,33.3912,9977814.0],["2024-02-26",33.3912,33.7778,33.0939,33.4209,8938315.0],["2024-02-27",33.4209,34.1841,33.2128,34.1445,9752521.0],["2024-02-28",34.1445,34.4022,33.4011,33.4011,11173289.0],["2024-02-29",33.4011,34.1445,33.2227,34.1048,11649956.0],["2024-03-01",34.1048,34.868,34.104827880859375,34.7689,11997792.0],["2024-03-04",34.7689,34.76888656616211,34.1445,34.5905,10262449.0],["2024-03-05",34.5905,36.5628,34.59048080444336,35.6411,26253765.0],["2024-03-06",35.6411,35.7798,34.8977,35.5321,14057376.0],["2024-03-07",35.5321,35.53205108642578,34.3923,34.6004,14527082.0],["2024-03-08",34.6004,34.868,34.2139,34.6103,9285657.0],["2024-03-11",34.6103,35.2744,34.3923,35.2545,11414608.0],["2024-03-12",35.2545,35.8096,35.1554,35.6807,13019572.0],["2024-03-13",35.6807,35.9087,35.0761,35.2843,10688566.0],["2024-03-14",35.2843,35.284271240234375,34.5211,34.8581,9761132.0],["2024-03-15",34.8581,35.0761,34.3229,34.7689,8937121.0],["2024-03-18",34.7689,35.3735,34.5905,35.3536,12320517.0],["2024-03-19",35.3536,35.6312,34.9374,34.9572,10420058.0],["2024-03-20",34.9572,35.2645,34.6698,34.8284,7846630.0],["2024-03-21",34.8284,35.1059,34.4914,34.8482,8588171.0],["2024-03-22",34.8482,34.84817123413086,33.9859,34.194,10123450.0],["2024-03-25",34.194,34.5409,33.8075,33.8967,8225914.0],["2024-03-26",33.8967,34.1841,33.2326,33.4209,9568474.0],["2024-03-27",33.4209,33.5597,32.5686,32.638,10385566.0],["2024-03-28",32.638,33.5399,32.628,33.2723,12535375.0],["2024-03-29",33.2723,33.6588134765625,32.9948,33.6588,6071585.0],["2024-04-01",33.6588,34.1346,33.411,33.7579,11019076.0],["2024-04-02",33.7579,33.757930755615234,33.2029,33.302,8969197.0],["2024-04-03",33.302,33.302005767822266,32.6776,32.9353,7940302.0],["2024-04-08",32.9353,33.1434,32.2217,32.2613,8739238.0],["2024-04-09",32.2613,32.7073,32.0334,32.2019,8062539.0],["2024-04-10",32.2019,32.2415,31.6072,31.8946,9134827.0],["2024-04-11",31.8946,31.9442,31.4486,31.5081,8983961.0],["2024-04-12",31.5081,32.2911,31.4189,31.5279,11417230.0],["2024-04-15",31.5279,32.9848,31.527883529663086,32.4298,18230018.0],["2024-04-16",32.4298,32.9056,31.964,32.0334,13923033.0],["2024-04-17",32.0334,32.638,31.6865,32.6082,12563673.0],["2024-04-18",32.6082,32.6479,32.0135,32.301,12609924.0],["2024-04-19",32.301,33.1236,32.0135,32.5785,15049429.0],["2024-04-22",32.5785,33.8471,32.4695,33.6588,25329231.0],["2024-04-23",33.6588,34.2931,33.2822,34.0454,21999304.0],["2024-04-24",34.0454,35.1752,33.8372,34.9374,23315963.0],["2024-04-25",34.9374,35.1653,34.2832,34.5607,18047586.0],["2024-04-26",34.5607,34.8779,34.3923,34.6499,13792504.0],["2024-04-29",34.6499,35.6312,34.5607,35.423,18070435.0],["2024-04-30",35.423,36.2853,35.0266,35.0464,22580589.0],["2024-05-06",35.0464,35.5321,34.5707,34.6202,17828192.0],["2024-05-07",34.6202,35.7798,34.4715,35.6312,21385116.0],["2024-05-08",35.6312,35.63116455078125,35.1158,35.4131,12351883.0],["2024-05-09",35.4131,37.2665,35.1852,37.1278,30862994.0],["2024-05-10",37.1278,38.0892,36.9692,37.217,30924002.0],["2024-05-13",37.217,37.6531,36.4736,37.0584,15997411.0],["2024-05-14",37.0584,37.05839538574219,36.2754,36.543,13018941.0],["2024-05-15",36.543,36.6322,36.0574,36.097,8394693.0],["2024-05-16",36.097,36.3844,35.5816,35.8195,12694175.0],["2024-05-17",35.8195,36.3547,35.7005,36.3349,9921493.0],["2024-05-20",36.3349,37.5143,36.1366,36.771,14889519.0],["2024-05-21",36.771,36.77096939086914,35.879,35.988,10249053.0],["2024-05-22",35.988,35.988,35.205,35.6708,11957099.0],["2024-05-23",35.6708,35.9781,35.0365,35.0662,10705698.0],["2024-05-24",35.0662,35.1852,34.6896,34.7887,7110060.0],["2024-05-27",34.7887,35.0365,34.3625,34.9275,9307950.0],["2024-05-28",34.9275,35.4825,34.5211,35.2347,12218841.0],["2024-05-29",35.2347,35.542,34.8482,35.0266,8064616.0],["2024-05-30",35.0266,37.0584,34.6698,36.4637,25626012.0],["2024-05-31",36.4637,37.1575,36.1763,36.9791,17603155.0],["2024-06-03",36.9791,37.1674,36.3943,36.7511,12555503.0],["2024-06-04",36.7511,37.5044,36.652,37.1972,18401094.0],["2024-06-05",37.1972,38.2081,36.88,37.4648,31165155.0],["2024-06-06",37.4648,37.4648,36.7809,37.0287,19732345.0],["2024-06-07",37.0287,38.0297,36.9097,37.217,20552516.0],["2024-06-11",37.217,37.7621,36.8899,37.7423,20453494.0],["2024-06-12",37.7423,38.0099,37.2368,37.3557,17053143.0],["2024-06-13",37.3557,37.7819,36.9791,37.4648,13198860.0],["2024-06-14",37.4648,37.46475601196289,36.4043,37.1972,26579406.0],["2024-06-17",37.1972,37.6531,36.6719,37.217,17437893.0],["2024-06-18",37.217,37.7125,37.0485,37.326,14354766.0],["2024-06-19",37.326,37.4648,36.9196,37.1377,10104251.0],["2024-06-20",37.1377,37.1674,36.3745,36.652,15554672.0],["2024-06-21",36.652,37.1179,36.2655,36.5529,10268101.0],["2024-06-24",36.5529,36.8602,36.0574,36.1763,12172599.0],["2024-06-25",36.1763,36.1763,35.4131,35.5915,11046739.0],["2024-06-26",35.5915,35.9285,35.3536,35.7798,8343428.0],["2024-06-27",35.7798,35.8097,35.1726,35.2721,7795261.0],["2024-06-28",35.2721,36.5564,35.1726,36.3871,12931028.0],["2024-07-01",36.3871,36.38711929321289,35.4414,36.1084,9402036.0],["2024-07-02",36.1084,36.188,35.4613,35.6405,7099405.0],["2024-07-03",35.6405,35.7898,35.292,35.5011,6189614.0],["2024-07-04",35.5011,35.9093,35.3816,35.3816,6101905.0],["2024-07-05",35.3816,35.381622314453125,35.3816,35.3816,0.0],["2024-07-08",35.3816,35.7201,35.0332,35.1128,6993214.0],["2024-07-09",35.1128,35.3916,34.6947,34.8839,10865913.0],["2024-07-10",34.8839,35.4911,34.8142,35.3617,10713365.0],["2024-07-11",35.3617,36.7754,35.3617,36.4269,12038303.0],["2024-07-12",36.4269,36.9944,36.198,36.6559,8855261.0],["2024-07-15",36.6559,36.8152,36.1382,36.3075,6643395.0],["2024-07-16",36.3075,37.3827,36.198,37.313,12700900.0],["2024-07-17",37.313,37.5619,36.8849,37.3528,9655220.0],["2024-07-18",37.3528,39.2543,37.0044,38.8262,26989860.0],["2024-07-19",38.8262,39.8217,38.7864,39.7919,29632890.0],["2024-07-22",39.7919,40.4688,39.5729,39.8317,22570060.0],["2024-07-23",39.8317,39.8616,39.3339,39.3538,14032450.0],["2024-07-24",39.3538,40.5883,39.1348,39.8118,22997548.0],["2024-07-25",39.8118,39.9711,39.2045,39.6326,12538304.0],["2024-07-26",39.6326,41.0363,39.5729,40.668,24069268.0],["2024-07-29",40.668,41.096,39.7122,40.0408,22472704.0],["2024-07-30",40.0408,40.1602,39.3737,39.7521,13983642.0],["2024-07-31",39.7521,40.1304,39.0651,39.5828,22995041.0],["2024-08-01",39.5828,40.658,39.4335,39.5131,18019406.0],["2024-08-02",39.5131,40.0507,39.085,39.085,12672066.0],["2024-08-05",39.085,39.5529,38.2488,38.3483,15979650.0],["2024-08-06",38.3483,39.4633,38.34833908081055,38.9258,15418049.0],["2024-08-07",38.9258,39.1846,38.637,39.0253,11506001.0],["2024-08-08",39.0253,39.02531051635742,37.2831,37.8904,23390316.0],["2024-08-09",37.8904,38.1891,37.542,37.8804,9761678.0],["2024-08-12",37.8804,38.199,37.2234,37.8307,11374964.0],["2024-08-13",37.8307,38.1194,37.532,37.9003,8922679.0],["2024-08-14",37.9003,37.9302,37.3527946472168,37.3528,7207623.0],["2024-08-15",37.3528,37.761,37.1039,37.4623,9311970.0],["2024-08-16",37.4623,37.6913,36.5464,36.6559,12908196.0],["2024-08-19",36.6559,37.1139,36.5066,36.646,7656791.0],["2024-08-20",36.646,37.0143,35.9789,36.3473,7982986.0],["2024-08-21",36.3473,36.5962,36.0188,36.2278,6197810.0],["2024-08-22",36.2278,36.8849,36.0387,36.4867,8507795.0],["2024-08-23",36.4867,36.7455,36.1183,36.4469,7837053.0],["2024-08-26",36.4469,36.646,35.2124,35.6305,13123948.0],["2024-08-27",35.6305,35.7997,35.1029,35.3219,6638891.0],["2024-08-28",35.3219,35.9391,35.0232,35.1029,13684159.0],["2024-08-29",35.1029,35.5708,34.7345,34.7743,16809789.0],["2024-08-30",34.7743,35.6405,34.4757,35.3418,28171187.0],["2024-09-02",35.3418,35.5509,34.3463,34.3562,14751291.0],["2024-09-03",34.3562,34.8938,34.3463,34.6847,11834320.0],["2024-09-04",34.6847,34.8341,34.1571,34.7843,8495204.0],["2024-09-05",34.7843,35.1128,34.4458,35.0929,10407594.0],["2024-09-06",35.0929,35.1925,34.7345,34.844,6376559.0],["2024-09-09",34.844,35.063,33.8983,34.1272,12886348.0],["2024-09-10",34.1272,34.3662,33.5399,34.0575,11173221.0],["2024-09-11",34.0575,34.4856,33.8684,34.396,8581794.0],["2024-09-12",34.396,34.9535,34.2567,34.3164,8095019.0],["2024-09-13",34.3164,34.7743,34.2268,34.2367,7537132.0],["2024-09-18",34.2367,34.4159,33.5498,34.3761,7268657.0],["2024-09-19",34.3761,34.5055,33.281,33.7987,12708724.0],["2024-09-20",33.7987,34.2268,33.1914,34.0476,12656326.0],["2024-09-23",34.0476,34.8042,33.8485,33.9779,9543394.0],["2024-09-24",33.9779,35.1427,33.8684,35.1427,16963905.0],["2024-09-25",35.1427,36.3971,35.1426887512207,36.0984,19475301.0],["2024-09-26",36.0984,37.0143,35.6703,36.9645,15997782.0],["2024-09-27",36.9645,38.7963,36.964534759521484,38.7167,13375908.0],["2024-09-30",38.7167,41.6137,38.71669006347656,41.106,45684439.0],["2024-10-08",41.106,45.2176,41.105995178222656,43.8039,64770921.0],["2024-10-09",43.8039,43.803916931152344,41.0264,41.5142,42070815.0],["2024-10-10",41.5142,43.2265,41.2055,41.783,31719380.0],["2024-10-11",41.783,41.78296661376953,39.4036,39.762,27817845.0],["2024-10-14",39.762,41.9024,39.76200866699219,41.4644,33053707.0],["2024-10-15",41.4644,41.8527,40.5286,40.7576,20169685.0],["2024-10-16",40.7576,41.2255,40.0408,40.8173,19861455.0],["2024-10-17",40.8173,41.7133,40.668,40.6978,17361169.0],["2024-10-18",40.6978,41.9223,40.2897,41.4146,37609502.0],["2024-10-21",41.4146,43.2066,41.41461181640625,42.9378,56542672.0],["2024-10-22",42.9378,43.0373,41.6834,42.1214,24301861.0],["2024-10-23",42.1214,45.6059,42.0119,44.0628,70600089.0],["2024-10-24",44.0628,44.06275939941406,42.5097,42.7486,29065138.0],["2024-10-25",42.7486,43.2862,42.3604,42.7088,20129868.0],["2024-10-28",42.7088,44.6999,42.708824157714844,43.7243,33995332.0],["2024-10-29",43.7243,43.9533,42.888,42.9876,19150703.0],["2024-10-30",42.9876,43.6347,42.669,43.3061,17341145.0],["2024-10-31",43.3061,43.3858,41.9522,42.5694,25414135.0],["2024-11-01",42.5694,42.7287,41.4843,41.6336,19289830.0],["2024-11-04",41.6336,42.6989,41.6137,42.3106,14520759.0],["2024-11-05",42.3106,46.5417,42.310604095458984,46.5417,90240876.0],["2024-11-06",46.5417,48.5029,45.7253,46.5815,81081420.0],["2024-11-07",46.5815,46.581485748291016,43.9433,45.5561,53494398.0],["2024-11-08",45.5561,47.7761,45.55607604980469,47.0195,57767826.0],["2024-11-11",47.0195,47.4377,45.9045,46.7906,43324565.0],["2024-11-12",46.7906,47.0593,44.67,44.9787,44752361.0],["2024-11-13",44.9787,45.0384,43.7143,44.909,28942489.0],["2024-11-14",44.909,45.1977,43.3061,43.5152,26466845.0],["2024-11-15",43.5152,43.5252,41.5839,41.7133,27511159.0],["2024-11-18",41.7133,42.9776,41.0662,41.6635,30487711.0],["2024-11-19",41.6635,42.4102,41.0064,41.9622,18701128.0],["2024-11-20",41.9622,42.7586,41.6336,42.5097,21001731.0],["2024-11-21",42.5097,42.7785,41.8128,42.1115,14896246.0],["2024-11-22",42.1115,42.3604,40.9567,40.9965,16988436.0],["2024-11-25",40.9965,41.1956,39.4733,39.8516,22214509.0],["2024-11-26",39.8516,40.9965,39.85160827636719,40.2697,14282620.0],["2024-11-27",40.2697,41.3151,39.7222,41.106,17213376.0],["2024-11-28",41.106,41.9522,40.7177,40.7874,14112388.0],["2024-11-29",40.7874,41.9223,40.658,41.6934,16754553.0],["2024-12-02",41.6934,42.1812,41.1458,41.6137,26762329.0],["2024-12-03",41.6137,41.6934,40.9467,41.4345,14414080.0],["2024-12-04",41.4345,41.5142,40.8372,41.1757,13410800.0],["2024-12-05",41.1757,41.8925,40.8173,41.6535,11822590.0],["2024-12-06",41.6535,41.9223,41.4644,41.5639,12173933.0],["2024-12-09",41.5639,41.56394577026367,39.8217,40.0905,26354399.0],["2024-12-10",40.0905,41.1558,40.09054183959961,40.4987,18693018.0],["2024-12-11",40.4987,40.498714447021484,39.9512,40.3195,9923408.0],["2024-12-12",40.3195,41.4644,40.319515228271484,41.0463,20268907.0],["2024-12-13",41.0463,41.046260833740234,39.7222,40.0209,19639054.0],["2024-12-16",40.0209,40.02085494995117,39.3937,39.7321,12669300.0],["2024-12-17",39.7321,40.1105,39.4335,39.5928,8103013.0],["2024-12-18",39.5928,39.9711,39.533,39.8417,9271882.0],["2024-12-19",39.8417,39.8715,39.1846,39.8018,7424277.0],["2024-12-20",39.8018,40.0209,39.6027,39.8516,8448784.0],["2024-12-23",39.8516,40.1005,39.0452,39.1249,14607008.0],["2024-12-24",39.1249,39.6226,39.12486267089844,39.5729,9333061.0],["2024-12-25",39.5729,40.4191,39.324,40.2896,13971366.0],["2024-12-26",40.2896,41.6635,40.289649963378906,40.7078,21344396.0],["2024-12-27",40.7078,42.6889,40.7077751159668,41.0064,38237240.0],["2024-12-30",41.0064,41.2852,40.6182,40.668,18683140.0],["2024-12-31",40.668,41.6137,40.21,41.2653,28553603.0],["2025-01-02",41.2653,41.3151,39.9213,40.1105,18921387.0],["2025-01-03",40.1105,40.2598,38.7167,39.0253,17002435.0],["2025-01-06",39.0253,39.095,37.6913,38.0696,14755672.0],["2025-01-07",38.0696,38.428,37.751,38.3882,8791120.0],["2025-01-08",38.3882,38.388160705566406,36.8351,37.542,15149313.0],["2025-01-09",37.542,39.1846,37.1437,38.7266,17523894.0],["2025-01-10",38.7266,39.6027,38.40807342529297,38.4081,11098538.0],["2025-01-13",38.4081,39.0452,37.7112,38.5972,9515564.0],["2025-01-14",38.5972,39.1149,38.2986,38.9158,21112093.0],["2025-01-15",38.9158,38.9755,38.1592,38.3782,10224867.0],["2025-01-16",38.3782,38.8859,37.9302,38.0895,10362429.0],["2025-01-17",38.0895,39.1946,37.9203,38.7963,14850260.0],["2025-01-20",38.7963,39.2244,38.6669,38.6968,12122677.0],["2025-01-21",38.6968,38.8162,37.7112,37.8605,11869687.0],["2025-01-22",37.8605,37.86052322387695,37.1139,37.4424,10882005.0],["2025-01-23",37.4424,38.0198,37.0342,37.074,11785389.0],["2025-01-24",37.074,37.3827,36.8948,37.1636,8124211.0],["2025-01-27",37.1636,37.6913,37.1537,37.1736,8134754.0],["2025-02-05",37.1736,37.9302,37.074,37.7709,10541510.0],["2025-02-06",37.7709,38.876,37.4922,38.8561,13334304.0],["2025-02-07",38.8561,39.0054,38.3284,38.657,13449939.0],["2025-02-10",38.657,38.8063,38.418,38.6072,9861574.0],["2025-02-11",38.6072,38.6968,37.8307,38.1094,12726121.0],["2025-02-12",38.1094,38.2488,37.8307,38.2289,8072406.0],["2025-02-13",38.2289,39.6127,38.22887420654297,38.9258,25185861.0],["2025-02-14",38.9258,39.1249,38.1293,38.3284,13945377.0],["2025-02-17",38.3284,38.3782,37.1338,37.532,30836536.0],["2025-02-18",37.532,37.5519,36.5862,36.6858,22165116.0],["2025-02-19",36.6858,36.9844,36.4369,36.8351,14649939.0],["2025-02-20",36.8351,37.074,36.2577,36.8351,14738100.0],["2025-02-21",36.8351,36.9148,36.636,36.6957,19765234.0],["2025-02-24",36.6957,37.1736,36.3573,36.7256,18055304.0],["2025-02-25",36.7256,36.72560501098633,35.7201,35.9391,26482134.0],["2025-02-26",35.9391,36.3075,35.74,35.9391,18879104.0],["2025-02-27",35.9391,36.0885,35.3418,35.6006,17241528.0],["2025-02-28",35.6006,35.9391,34.9634895324707,34.9635,20588594.0],["2025-03-03",34.9635,35.7201,34.9634895324707,35.2223,15353792.0],["2025-03-04",35.2223,36.188,35.22233581542969,35.8495,24849982.0],["2025-03-05",35.8495,36.188,35.5509,35.8396,14273823.0],["2025-03-06",35.8396,36.0685,35.511,35.9192,20830210.0],["2025-03-07",35.9192,39.1149,35.74,37.7411,67420927.0],["2025-03-10",37.7411,38.4479,37.532,37.7908,31585342.0],["2025-03-11",37.7908,38.7864,37.3329,38.5275,34385648.0],["2025-03-12",38.5275,39.0751,38.1194,38.1691,25933494.0],["2025-03-13",38.1691,39.105,37.7411,38.4977,32540601.0],["2025-03-14",38.4977,38.6868,37.7211,38.4379,26586308.0],["2025-03-17",38.4379,38.7963,38.1393,38.1891,16179385.0],["2025-03-18",38.1891,38.2886,37.7809,37.9601,13539886.0],["2025-03-19",37.9601,37.960079193115234,37.5021,37.8307,16573111.0],["2025-03-20",37.8307,38.4877,37.5121,37.6614,19537153.0],["2025-03-21",37.6614,38.1592,37.1736,37.3727,17825105.0],["2025-03-24",37.3727,37.522,36.4668,37.0243,18827955.0],["2025-03-25",37.0243,37.3926,36.6659,36.6957,14668377.0],["2025-03-26",36.6957,37.0243,36.5365,36.7455,10880504.0],["2025-03-27",36.7455,36.8749,36.0387,36.5365,10517101.0],["2025-03-28",36.5365,36.6858,36.2677,36.4269,8860946.0],["2025-03-31",36.4269,36.42694091796875,35.4414,36.0486,20029347.0],["2025-04-01",36.0486,37.0342,36.04863357543945,36.6061,15324649.0],["2025-04-02",36.6061,36.60614013671875,32.9425,32.9425,98239850.0],["2025-04-03",32.9425,32.94253921508789,32.2656,32.5443,33830389.0],["2025-04-07",32.5443,32.7235,29.8663,31.5587,48277884.0],["2025-04-08",31.5587,32.5742,31.509,32.4647,32448984.0],["2025-04-09",32.4647,34.5155,31.8574,34.1471,49282228.0],["2025-04-10",34.1471,34.396,33.4304,34.2069,34184749.0],["2025-04-11",34.2069,34.4856,33.8983,34.0277,21076007.0],["2025-04-14",34.0277,34.6449,33.8584,34.2268,21462023.0],["2025-04-15",34.2268,34.3064,33.1914,33.5598,17988906.0],["2025-04-16",33.5598,34.8739,33.4503,34.0177,24411240.0],["2025-04-17",34.0177,34.4259,33.5399,34.1471,19812253.0],["2025-04-18",34.1471,34.14714431762695,33.6095,33.8385,10639080.0],["2025-04-21",33.8385,34.7345,33.83852767944336,34.0775,18057244.0],["2025-04-22",34.0775,34.4458,33.8286,34.0575,13014392.0],["2025-04-23",34.0575,34.05754470825195,33.3507,33.6096,16793173.0],["2025-04-24",33.6096,33.60955047607422,32.9625,33.0521,14045508.0],["2025-04-25",33.0521,33.4304,32.7335,33.2611,11708663.0],["2025-04-28",33.2611,33.2611083984375,32.4547,32.6339,15090368.0],["2025-04-29",32.6339,32.7235,32.1859,32.624,12918336.0],["2025-04-30",32.624,32.7136,31.9868,32.6538,13749618.0],["2025-05-06",32.6538,33.1317,32.653831481933594,33.1217,12013173.0],["2025-05-07",33.1217,34.9635,33.12173843383789,34.2865,43795395.0],["2025-05-08",34.2865,35.1925,33.729,35.0232,44169292.0],["2025-05-09",35.0232,35.023223876953125,33.948,34.0476,25213113.0],["2025-05-12",34.0476,36.5464,33.9381,35.74,63813825.0],["2025-05-13",35.74,35.7798,34.5653,34.6051,32518169.0],["2025-05-14",34.6051,34.9336,34.1969,34.3164,18127432.0],["2025-05-15",34.3164,34.6151,33.9082,33.958,15147994.0],["2025-05-16",33.958,34.4956,33.51,33.6394,19884962.0],["2025-05-19",33.6394,34.0974,33.5399,33.958,13876294.0],["2025-05-20",33.958,34.0277,33.5498,33.9082,11475301.0],["2025-05-21",33.9082,34.5354,33.7091,34.1272,15005656.0],["2025-05-22",34.1272,34.5653,33.7987,33.8485,14421980.0],["2025-05-23",33.8485,34.2168,33.7489,33.7489,12243600.0],["2025-05-26",33.7489,33.9879,33.5498,33.8783,7198831.0],["2025-05-27",33.8783,33.87834930419922,33.3607,33.5598,9041633.0],["2025-05-28",33.5598,33.8883,33.4602,33.52,7154682.0],["2025-05-29",33.52,35.3916,33.3408,34.8639,30773171.0],["2025-05-30",34.8639,36.0785,34.86393737792969,35.302,43229726.0],["2025-06-03",35.302,36.4568,34.9934,35.3219,37284294.0],["2025-06-04",35.3219,35.3218879699707,34.7246,34.9436,20482146.0],["2025-06-05",34.9436,35.6803,34.5255,35.1726,25842786.0],["2025-06-06",35.1726,35.7201,35.0133,35.0929,18135636.0],["2025-06-09",35.0929,36.3772,35.09291076660156,35.7599,34903528.0],["2025-06-10",35.7599,35.75992202758789,34.9237,35.1726,16561253.0],["2025-06-11",35.1726,35.8296,34.9934,35.74,15705023.0],["2025-06-12",35.74,35.9889,35.4413,35.8794,16868300.0],["2025-06-13",35.8794,36.3174,35.6405,35.9889,24523231.0],["2025-06-16",35.9889,35.9889030456543,35.4214,35.5807,16114033.0],["2025-06-17",35.5807,35.7599,35.1925,35.4513,14542216.0],["2025-06-18",35.4513,35.7201,35.2721,35.5509,16244217.0],["2025-06-19",35.5509,35.55086135864258,34.7942,35.1228,17969333.0],["2025-06-20",35.1228,35.1427,34.5951,34.6449,9155554.0],["2025-06-23",34.6449,35.073,34.5255,34.8938,9937738.0],["2025-06-24",34.8938,35.4513,34.3064,35.1029,24137280.0],["2025-06-25",35.1029,36.3971,34.9834,36.1781,35629829.0],["2025-06-26",36.1781,36.8152,36.0387,36.0586,31220355.0],["2025-06-27",36.0586,36.7843,36.058589935302734,36.2952,20149331.0],["2025-06-30",36.2952,38.8107,36.295169830322266,38.4713,57597155.0],["2025-07-01",38.4713,38.4813,37.6827,37.9322,26752924.0],["2025-07-02",37.9322,37.93224334716797,37.1037,37.2335,19747136.0],["2025-07-03",37.2335,37.5928,37.0338,37.1437,13968239.0],["2025-07-04",37.1437,37.6128,37.0538,37.2035,18399429.0],["2025-07-07",37.2035,37.5729,36.7643,37.1337,18441239.0],["2025-07-08",37.1337,37.4232,36.934,37.3034,17071800.0],["2025-07-09",37.3034,37.6927,36.6845,36.7543,25068497.0],["2025-07-10",36.7543,36.7943,36.3251,36.6346,19187575.0],["2025-07-11",36.6346,37.3233,36.5347,36.9939,19022243.0],["2025-07-14",36.9939,37.2834,36.5647,36.5847,16198286.0],["2025-07-15",36.5847,36.7344,36.1454,36.7344,18847639.0],["2025-07-16",36.7344,36.7743,36.415,36.6346,9471241.0],["2025-07-17",36.6346,37.9322,36.6246,37.8823,34212794.0],["2025-07-18",37.8823,39.3198,37.6328,39.0602,47690105.0],["2025-07-21",39.0602,39.4695,38.6809,38.8506,23946002.0],["2025-07-22",38.8506,39.3797,38.5112,38.7907,21608279.0],["2025-07-23",38.7907,38.79071044921875,37.9722,38.052,22118710.0],["2025-07-24",38.052,39.9187,38.05202865600586,39.9187,48282611.0],["2025-07-25",39.9187,41.2264,39.4196,40.5376,43136422.0],["2025-07-28",40.5376,42.1347,40.288,41.6955,55865361.0],["2025-07-29",41.6955,43.0032,41.2363,42.7936,42132194.0],["2025-07-30",42.7936,43.4224,42.1647,42.4043,38550841.0],["2025-07-31",42.4043,42.8535,41.5857,42.2845,36820188.0],["2025-08-01",42.2845,42.28446960449219,40.9269,41.1864,27056228.0],["2025-08-04",41.1864,42.3444,41.1565,41.6855,25594530.0],["2025-08-05",41.6855,41.9151,41.0666,41.1764,22747690.0],["2025-08-06",41.1764,42.4242,41.1465,41.7654,28608129.0],["2025-08-07",41.7654,41.8852,41.2264,41.6157,16660685.0],["2025-08-08",41.6157,41.7654,41.2563,41.3062,11906785.0],["2025-08-11",41.3062,42.4841,41.1265,41.436,19837651.0],["2025-08-12",41.436,41.4659,40.4278,40.7672,26203582.0],["2025-08-13",40.7672,41.1166,40.5675,40.7173,22796816.0],["2025-08-14",40.7173,40.8271,39.18,39.4196,38574136.0],["2025-08-15",39.4196,39.6691,39.2699,39.3697,25502783.0],["2025-08-18",39.3697,40.1683,39.36967468261719,39.6791,26431701.0],["2025-08-19",39.6791,39.729,38.9205,38.9404,28428028.0],["2025-08-20",38.9404,39.6791,38.8007,39.3797,24294439.0],["2025-08-21",39.3797,40.1383,39.37965774536133,39.6092,30808025.0],["2025-08-22",39.6092,40.7572,39.2399,40.7372,35725259.0],["2025-08-25",40.7372,41.5757,40.6075,41.3761,36204866.0],["2025-08-26",41.3761,41.3761,40.4278,40.7073,26812602.0],["2025-08-27",40.7073,40.7072868347168,39.58928298950195,39.5893,33265147.0],["2025-08-28",39.5893,40.2082,38.7408,40.1583,30392545.0],["2025-08-29",40.1583,40.6274,39.6991,40.298,29832937.0],["2025-09-01",40.298,40.5376,39.2898,40.1583,38117322.0],["2025-09-02",40.1583,40.158267974853516,38.9305,39.6691,31505281.0],["2025-09-03",39.6691,40.0285,37.7326,38.2117,46228565.0],["2025-09-04",38.2117,38.21174240112305,36.5946,37.1736,31472627.0],["2025-09-05",37.1736,37.5928,36.8442,37.3633,20027320.0],["2025-09-08",37.3633,37.7725,37.1536,37.513,18210968.0],["2025-09-09",37.513,38.0321,37.0239,37.1536,16281112.0],["2025-09-10",37.1536,37.6028,36.7144,37.1137,19760659.0],["2025-09-11",37.1137,38.1918,36.8442,37.7226,24845300.0],["2025-09-12",37.7226,38.3715,37.5928,37.7526,21303403.0],["2025-09-15",37.7526,38.052,37.3433,37.4132,12424515.0],["2025-09-16",37.4132,37.4132,36.8342,36.9839,13162468.0],["2025-09-17",36.9839,37.1237,36.7044,36.9839,13741870.0],["2025-09-18",36.9839,37.9123,36.6046,36.8841,24825672.0],["2025-09-19",36.8841,38.621,36.8342,37.9822,35775348.0],["2025-09-22",37.9822,37.982154846191406,37.2435,37.5429,15754552.0],["2025-09-23",37.5429,38.631,37.3633,37.8624,23731906.0],["2025-09-24",37.8624,38.3215,37.483,38.052,18180558.0],["2025-09-25",38.052,38.05202865600586,37.1337,37.4232,23268765.0],["2025-09-26",37.4232,40.1084,37.3433,39.5294,56378889.0],["2025-09-29",39.5294,40.6274,38.9804,40.288,39893014.0],["2025-09-30",40.288,42.534,40.0485,42.1048,58229314.0],["2025-10-09",42.1048,42.6338,41.2763,42.5141,36702894.0],["2025-10-10",42.5141,43.113,41.9251,42.0249,32265775.0],["2025-10-13",42.0249,42.9433,41.0068,42.9034,39292996.0],["2025-10-14",42.9034,44.7201,42.4142,42.4342,47223929.0],["2025-10-15",42.4342,42.6039,41.6256,42.3244,29263870.0],["2025-10-16",42.3244,43.123,41.7754,41.8852,23854149.0],["2025-10-17",41.8852,42.3543,39.9187,40.2681,31345469.0],["2025-10-20",40.2681,41.1265,39.8089,40.1183,19965220.0],["2025-10-21",40.1183,40.4178,39.9087,40.0285,15112110.0],["2025-10-22",40.0285,40.0385,39.3297,39.4395,13800724.0],["2025-10-23",39.4395,39.5993,38.7108,39.0502,12932635.0],["2025-10-24",39.0502,40.8271,39.05024337768555,39.9786,28261366.0],["2025-10-27",39.9786,40.2681,39.3297,39.729,27342322.0],["2025-10-28",39.729,40.6075,39.5294,39.9786,21676397.0],["2025-10-29",39.9786,40.2082,39.6891,39.8388,16258031.0],["2025-10-30",39.8388,40.0784,39.21,39.5494,17224829.0],["2025-10-31",39.5494,39.9586,39.0003,39.0103,17941754.0],["2025-11-03",39.0103,39.2199,38.4713,38.8606,15528384.0],["2025-11-04",38.8606,39.4096,38.062,38.2916,16935986.0],["2025-11-05",38.2916,38.7308,37.9422,38.5212,11321606.0],["2025-11-06",38.5212,40.318,38.4114,39.5893,31267727.0],["2025-11-07",39.5893,39.58928298950195,38.9005,39.1101,16560342.0],["2025-11-10",39.1101,39.7091,38.631,39.5294,16691484.0],["2025-11-11",39.5294,39.8089,38.7308,38.8306,18821977.0],["2025-11-12",38.8306,38.9105,37.5829,38.042,21569458.0],["2025-11-13",38.042,38.1918,37.7426,38.0121,11582994.0],["2025-11-14",38.0121,38.3116,37.6328,37.6428,15793200.0],["2025-11-17",37.6428,38.5212,37.3134,37.4631,25101926.0],["2025-11-18",37.4631,37.6827,37.1536,37.3433,12268866.0],["2025-11-19",37.3433,37.8724,37.2734,37.523,13419436.0],["2025-11-20",37.523,37.6228,36.8342,36.964,12751065.0],["2025-11-21",36.964,37.0638,36.1454,36.4948,18427763.0],["2025-11-24",36.4948,37.6827,36.49481201171875,37.6128,20875045.0],["2025-11-25",37.6128,37.612815856933594,37.0638,37.2435,12756920.0],["2025-11-26",37.2435,37.243473052978516,36.8542,37.1437,11800456.0],["2025-11-27",37.1437,37.2535,36.9839,37.1137,8756954.0],["2025-11-28",37.1137,37.3034,36.8642,37.1137,9488563.0],["2025-12-01",37.1137,37.4232,36.934,37.2934,15628009.0],["2025-12-02",37.2934,37.29338455200195,36.8841,36.8941,10391188.0],["2025-12-03",36.8941,37.0838,36.3351,36.6046,11535011.0],["2025-12-04",36.6046,37.0638,36.4349,36.6046,9615872.0],["2025-12-05",36.6046,36.9839,36.3451,36.924,12168294.0],["2025-12-08",36.924,37.523,36.9041,36.924,21119876.0],["2025-12-09",36.924,37.0538,36.3451,36.405,15713085.0],["2025-12-10",36.405,37.2135,36.1355,36.9041,15715346.0],["2025-12-11",36.9041,37.1337,36.3451,36.3551,13541453.0],["2025-12-12",36.3551,37.1836,36.2153,36.8142,20317875.0],["2025-12-15",36.8142,37.8224,36.7344,37.3832,31629058.0],["2025-12-16",37.3832,37.38322448730469,36.1355,36.8941,26476328.0],["2025-12-17",36.8941,37.4132,36.2053,36.6945,19860962.0],["2025-12-18",36.6945,37.6428,36.4549,37.6328,32860611.0],["2025-12-19",37.6328,39.2299,37.483,39.1101,62030857.0],["2025-12-22",39.1101,39.2299,38.5012,38.5412,27738433.0],["2025-12-23",38.5412,38.9604,37.9223,38.2117,24824959.0],["2025-12-24",38.2117,38.8107,37.7027,38.7608,23385451.0],["2025-12-25",38.7608,41.8752,38.651,41.2663,71642973.0],["2025-12-26",41.2663,41.2663,40.1084,40.1782,42839642.0],["2025-12-29",40.1782,40.6773,39.6292,40.2281,32309613.0],["2025-12-30",40.2281,41.0766,39.7191,39.8788,38397386.0],["2025-12-31",39.8788,40.3379,39.3896,39.9586,30226052.0],["2026-01-05",39.9586,40.7672,39.729,40.0884,34363991.0],["2026-01-06",40.0884,41.5757,39.8688,41.2763,51134343.0],["2026-01-07",41.2763,43.1729,40.6773,42.534,76363351.0],["2026-01-08",42.534,44.1811,41.8852,43.692,65010935.0],["2026-01-09",43.692,45.7982,43.5223,43.8916,81369652.0],["2026-01-12",43.8916,45.0994,43.6321,44.8599,72596800.0],["2026-01-13",44.8599,44.859867095947266,41.9251,42.1447,70454383.0],["2026-01-14",42.1447,42.6638,40.9469,41.2563,50539014.0],["2026-01-15",41.2563,42.0149,40.9868,41.1964,31271151.0],["2026-01-16",41.1964,41.6256,40.3479,40.4977,33920722.0],["2026-01-19",40.4977,44.55042266845703,40.0385,44.5504,81337867.0],["2026-01-20",44.5504,48.4135,44.55042266845703,45.349,124505047.0],["2026-01-21",45.349,48.0641,44.8,46.6467,90535716.0],["2026-01-22",46.6467,50.2003,46.1675,48.7629,94942129.0],["2026-01-23",48.7629,49.0124,47.3255,47.6149,69783820.0],["2026-01-26",47.6149,48.3936,45.8481,45.908,56911311.0],["2026-01-27",45.908,50.4998,45.907997131347656,50.4998,88283431.0],["2026-01-28",50.4998,51.0887,48.9426,49.6114,77766812.0],["2026-01-29",49.6114,50.1205,47.8545,48.0142,55575861.0],["2026-01-30",48.0142,48.1141,45.4288,46.2474,50788408.0],["2026-02-02",46.2474,46.6866,44.9797,45.1993,40649694.0],["2026-02-03",45.1993,49.4117,45.19926071166992,48.4435,60604979.0],["2026-02-04",48.4435,50.2602,48.134,49.3219,57179156.0],["2026-02-05",49.3219,51.2884,48.8228,49.851,58124092.0],["2026-02-06",49.851,49.8809,48.0043,48.4035,38629108.0],["2026-02-09",48.4035,49.8909,48.2139,48.8228,33776608.0],["2026-02-10",48.8228,51.8574,48.3636,50.2802,53358207.0],["2026-02-11",50.2802,50.7094,48.9126,48.9925,31931788.0],["2026-02-12",48.9925,52.4064,48.6132,51.8773,53599632.0],["2026-02-13",51.8773,57.0681,51.6078,57.0681,100418561.0],["2026-02-24",57.0681,59.8631,55.98,58.246,83713210.0],["2026-02-25",58.246,59.6834,57.2677,57.8067,50840755.0],["2026-02-26",57.8067,60.1925,55.5009,59.5736,73384673.0],["2026-02-27",59.5736,59.573585510253906,56.2096,57.0381,50373215.0],["2026-03-02",57.0381,62.4684,56.8884,61.2406,86417134.0],["2026-03-03",61.2406,61.24060821533203,55.9001,56.2495,66589800.0],["2026-03-04",56.2495,59.1144,55.1116,57.7269,51819541.0],["2026-03-05",57.7269,59.2741,56.9782,57.6271,39123123.0],["2026-03-06",57.6271,63.0873,57.6270637512207,61.0709,68211850.0],["2026-03-09",61.0709,61.0709114074707,56.9982,60.2324,50853312.0],["2026-03-10",60.2324,63.6663,59.9928,61.9793,41601108.0],["2026-03-11",61.9793,62.5982,58.0763,58.226,55467227.0],["2026-03-12",58.226,58.22599411010742,54.4028,55.6206,62730863.0],["2026-03-13",55.6206,55.7604,53.1551,53.7839,42533105.0],["2026-03-16",53.7839,55.8902,53.78392791748047,55.1315,37011105.0],["2026-03-17",55.1315,55.6206,53.704071044921875,53.7041,25856451.0],["2026-03-18",53.7041,54.4527,53.185,54.0435,24479184.0],["2026-03-19",54.0435,54.04346466064453,50.7094,51.0288,44757454.0],["2026-03-20",51.0288,51.5579,49.3419,49.3518,40376308.0],["2026-03-23",49.3518,49.351844787597656,46.2374,46.6966,41888195.0],["2026-03-24",46.6966,48.0242,46.69658660888672,47.8645,36409903.0],["2026-03-25",47.8645,50.37,47.864501953125,49.4916,34689947.0],["2026-03-26",49.4916,49.9009,47.575,47.9144,35655442.0],["2026-03-27",47.9144,48.2638,46.7166,47.9444,29458957.0],["2026-03-30",47.9444,49.0424,47.026,48.5333,30241965.0],["2026-03-31",48.5333,49.6114,47.8845,47.9743,28402388.0],["2026-04-01",47.9743,49.2021,47.974308013916016,48.9526,29089338.0],["2026-04-02",48.9526,52.3665,48.95256042480469,49.7112,54097662.0],["2026-04-03",49.7112,50.41,48.134,48.9026,27969211.0],["2026-04-07",48.9026,49.4916,45.7183,46.4371,50713507.0],["2026-04-08",46.4371,50.5497,46.43705368041992,50.3002,60247282.0],["2026-04-09",50.3002,50.30015182495117,48.8128,49.4517,31706939.0],["2026-04-10",49.4517,51.9871,49.45166778564453,51.3682,46802139.0],["2026-04-13",51.3682,51.6178,50.1205,51.3283,26668576.0],["2026-04-14",51.3283,52.3265,50.8691,51.2285,27228288.0],["2026-04-15",51.2285,52.2666,51.0189,51.0588,29624635.0],["2026-04-16",51.0588,51.4082,49.4616,50.5397,36150225.0],["2026-04-17",50.5397,50.53972244262695,49.1921,49.6813,24436195.0],["2026-04-20",49.6813,50.6994,48.7928,49.8909,30037570.0],["2026-04-21",49.8909,50.1804,47.6848,48.6231,34546113.0],["2026-04-22",48.6231,48.623146057128906,47.4253,48.4435,27535537.0],["2026-04-23",48.4435,52.1868,48.44346618652344,50.2702,68742771.0],["2026-04-24",50.2702,50.5597,48.5832,49.0224,30967040.0],["2026-04-27",49.0224,49.02243423461914,47.3654,48.2438,31746447.0],["2026-04-28",48.2438,48.24382400512695,45.0495,45.5187,50440379.0],["2026-04-29",45.5187,45.8681,45.0296,45.3789,27019014.0],["2026-04-30",45.3789,46.6666,45.1294,46.1675,28526168.0],["2026-05-06",46.1675,47.6649,46.16753387451172,46.7565,35472255.0],["2026-05-07",46.7565,48.4734,46.5568,48.2438,34659347.0],["2026-05-08",48.2438,51.2185,47.2556,50.0107,55913346.0],["2026-05-11",50.0107,51.3483,49.7511,50.41,46330631.0],["2026-05-12",50.41,50.4599,47.595,48.6132,44461287.0],["2026-05-13",48.6132,52.9055,47.5351,51.2884,71578715.0],["2026-05-14",51.2884,51.5879,48.4734,48.4734,57479803.0],["2026-05-15",48.4734,49.0025,46.5369,47.036,36076784.0],["2026-05-18",47.036,47.4253,45.918,46.3772,29561660.0],["2026-05-19",46.3772,48.0741,45.6385,47.5451,30653499.0],["2026-05-20",47.5451,48.6531,46.9561,47.0659,34512309.0],["2026-05-21",47.0659,48.0142,45.3789,45.5087,32407830.0],["2026-05-22",45.5087,46.2973,45.0196,45.7283,24849173.0],["2026-05-25",45.7283,46.2274,44.3208,44.9198,34001625.0],["2026-05-26",44.9198,45.0395,43.4224,44.8199,31912309.0],["2026-05-27",44.8199,45.1893,43.8217,44.0313,26668456.0],["2026-05-28",44.0313,45.1094,43.4624,43.692,30269347.0],["2026-05-29",43.692,43.692,40.9968,41.446,43225883.0],["2026-06-01",41.446,42.6139,41.1465,41.446,30364694.0],["2026-06-02",41.446,41.4659,40.0485,41.0467,25620340.0],["2026-06-03",41.0467,41.7355,40.7772,41.1764,20192819.0],["2026-06-04",41.1764,42.9034,40.308,42.6738,41482549.0],["2026-06-05",42.6738,43.2428,41.9251,42.2944,29897828.0],["2026-06-08",42.2944,42.29444885253906,38.9205,39.4895,37141432.0],["2026-06-09",39.4895,40.308,38.9404,39.4096,24107895.0],["2026-06-10",39.4096,39.7191,37.6627,37.9123,34882245.0],["2026-06-11",37.9123,38.5112,36.934,38.1219,33711597.0],["2026-06-12",38.1219,40.5276,38.12190246582031,38.7508,46728267.0],["2026-06-15",38.7508,39.0003,37.7925,38.092,40396730.0],["2026-06-16",38.092,40.0784,37.6527,39.4196,43360794.0],["2026-06-17",39.4196,40.2082,38.9404,39.749,29120094.0],["2026-06-18",39.749,40.5276,38.9105,38.9504,33867805.0],["2026-06-22",38.9504,41.7255,38.9305,41.5258,53240133.0],["2026-06-23",41.5258,41.525821685791016,40.0185,40.308,39600696.0],["2026-06-24",40.308,40.31,38.83,39.12,30039481.0],["2026-06-25",39.12,40.15,38.11,38.48,34205207.0],["2026-06-26",38.48,38.47999954223633,36.45,37.31,46233486.0],["2026-06-29",37.31,37.99,36.0,37.28,37363570.0],["2026-06-30",37.28,38.7,37.06,38.34,31199948.0],["2026-07-01",38.34,38.58,37.56,37.73,30706759.0],["2026-07-02",37.73,38.29,36.92,37.06,29739510.0],["2026-07-03",37.06,39.69,37.060001373291016,39.31,51694267.0],["2026-07-06",39.31,40.23,38.37,38.7,31108434.0],["2026-07-07",38.7,39.07,37.08,37.17,30654871.0],["2026-07-08",37.17,37.33,35.45,35.45,35549658.0],["2026-07-09",35.45,35.88,34.44,35.75,35366077.0],["2026-07-10",35.75,37.61,35.25,35.77,53813071.0],["2026-07-13",35.77,35.77000045776367,33.0,33.13,53074760.0],["2026-07-14",33.13,33.130001068115234,31.86,32.82,36389071.0],["2026-07-15",32.82,35.17,32.81999969482422,33.7,52066455.0],["2026-07-16",33.7,34.53,33.3,33.4,32143927.0],["2026-07-17",33.4,33.56,32.17,32.33,31900685.0],["2026-07-20",32.33,33.86,32.3,33.15,40440773.0],["2026-07-21",33.15,33.83,32.81,33.79,38166979.0],["2026-07-22",33.79,34.72,33.15,33.92,29156022.0],["2026-07-23",33.92,35.73,33.91999816894531,35.6,40891790.0],["2026-07-24",35.6,35.82,34.56,34.6,27326538.0],["2026-07-27",34.6,35.19,34.4,35.15,21689566.0],["2026-07-28",35.15,35.150001525878906,34.4,34.58,18168900.0],["2026-07-29",34.58,35.98,34.41,35.76,32582519.0],["2026-07-30",35.76,35.81,34.87,35.13,26960173.0],["2026-07-31",35.13,35.3,34.45,34.72,36126593.0],["2026-08-03",34.72,36.08,34.52,35.98,36365394.0],["2026-08-04",35.98,36.36,35.55,35.68,31654326.0],["2026-08-05",35.68,35.9,35.32,35.7,33887296.0],["2026-08-06",35.7,36.09,34.95,35.91,38127982.0],["2026-08-07",35.91,35.99,35.23,35.97,25865333.0],["2026-08-10",35.97,36.98,35.73,36.9,36401317.0],["2026-08-11",36.9,36.900001525878906,35.89,36.2,30033213.0],["2026-08-12",36.2,36.81,36.01,36.69,25159423.0],["2026-08-13",36.69,37.42,36.27,36.27,28081832.0],["2026-08-14",36.27,37.65,36.16,36.88,36708700.0],["2026-08-17",36.88,37.8,36.8,37.6,26493063.0],["2026-08-18",37.6,37.79,36.7,37.01,27797866.0],["2026-08-19",37.01,37.2,35.55,35.57,34276580.0],["2026-08-20",35.57,36.47,35.5,35.78,20424515.0],["2026-08-21",35.78,36.55,35.33,36.32,17228394.0],["2026-08-24",36.32,37.5,36.11,36.6,27592784.0],["2026-08-25",36.6,36.599998474121094,35.5,36.28,23927596.0],["2026-08-26",36.28,37.28,36.11,36.7,23427108.0],["2026-08-27",36.7,37.69,36.35,37.6,29663650.0],["2026-08-28",37.6,38.33,37.4,37.9,30925643.0],["2026-08-31",37.9,38.98,37.8,38.66,31480047.0],["2026-09-01",38.66,39.04,38.25,38.51,26509198.0],["2026-09-02",38.51,39.39,38.15,38.83,38640795.0],["2026-09-03",38.83,39.48,38.63,39.16,27340142.0],["2026-09-04",39.16,40.87,38.96,40.04,44509050.0],["2026-09-07",40.04,40.11,38.7,38.98,35225462.0],["2026-09-08",38.98,41.56,38.7,41.25,56438804.0],["2026-09-09",41.25,42.3,40.88,41.37,48522121.0],["2026-09-10",41.37,42.44,40.51,41.71,35993461.0],["2026-09-11",41.71,42.0,40.61,41.61,35213188.0],["2026-09-14",41.61,41.75,39.95,40.18,35159367.0]]}