{"t":"601318.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-05-31",14.0576,14.3241,14.0111,14.0576,39335638.0],["2010-06-01",14.0576,14.3799,13.8841,14.2312,60811892.0],["2010-06-02",14.2312,14.231154441833496,13.8841,14.101,41366696.0],["2010-06-03",14.101,14.3489,14.0266,14.1413,38723270.0],["2010-06-04",14.1413,14.1599,13.977,14.1165,21899482.0],["2010-06-07",14.1165,14.116488456726074,13.6547,13.8035,39750626.0],["2010-06-08",13.8035,13.9026,13.5463,13.7229,33268502.0],["2010-06-09",13.7229,14.2714,13.5122,14.1537,79492446.0],["2010-06-10",14.1537,14.153679847717285,13.8531,13.8779,33597320.0],["2010-06-11",13.8779,14.2498,13.877856254577637,14.0421,36345660.0],["2010-06-17",14.0421,14.2219,13.9027,13.9584,33891512.0],["2010-06-18",13.9584,14.1723,13.8841,13.9243,45997226.0],["2010-06-21",13.9243,14.7208,13.924346923828125,14.5721,125828394.0],["2010-06-22",14.5721,14.6588,14.5194,14.6,41535968.0],["2010-06-23",14.6,14.6805,14.3024,14.4915,42364104.0],["2010-06-24",14.4915,14.7983,14.4574,14.6247,38730344.0],["2010-06-25",14.6247,14.851,14.4264,14.7239,36197198.0],["2010-06-28",14.7239,14.8634,14.476,14.507,40707212.0],["2010-09-02",14.507,15.399,14.506978988647461,15.162,184765862.0],["2010-09-03",15.162,15.3148,14.9873,15.2431,79005540.0],["2010-09-06",15.2431,16.001,15.243088722229004,15.9262,89476758.0],["2010-09-07",15.9262,15.9449,15.5893,15.842,57157868.0],["2010-09-08",15.842,15.841958999633789,15.4583,15.5675,53448086.0],["2010-09-09",15.5675,15.6488,15.0888,15.1702,45972868.0],["2010-09-10",15.1702,15.4392,15.167,15.3485,34652152.0],["2010-09-13",15.3485,15.799,15.348479270935059,15.5237,44329866.0],["2010-09-14",15.5237,15.8772,15.523677825927734,15.6801,45764372.0],["2010-09-15",15.6801,15.9241,15.4204,15.4236,47871722.0],["2010-09-16",15.4236,15.58,15.1451,15.3078,36071422.0],["2010-09-17",15.3078,15.4204,15.1545,15.2546,26699950.0],["2010-09-20",15.2546,15.8928,15.1576,15.6363,56546476.0],["2010-09-21",15.6363,15.8835,15.6175,15.7176,33420522.0],["2010-09-27",15.7176,16.1369,15.6738,16.115,57120858.0],["2010-09-28",16.115,16.1901,15.8616,15.9585,35274528.0],["2010-09-29",15.9585,16.1869,15.8928,15.9804,31392172.0],["2010-09-30",15.9804,16.7375,15.8397,16.5467,76279168.0],["2010-10-08",16.5467,17.3664,16.4247,17.2569,91294854.0],["2010-10-11",17.2569,18.6053,17.25687026977539,18.2079,140008748.0],["2010-10-12",18.2079,18.3956,18.0077,18.3049,69903362.0],["2010-10-13",18.3049,18.6303,18.2079,18.5521,77411436.0],["2010-10-14",18.5521,19.7284,18.552072525024414,19.0214,140508452.0],["2010-10-15",19.0214,19.7096,18.8712,19.6158,120737816.0],["2010-10-18",19.6158,20.085,18.7711,18.9244,119443508.0],["2010-10-19",18.9244,19.6721,18.8681,19.5939,68333020.0],["2010-10-20",19.5939,21.0236,19.5845,20.9548,187022374.0],["2010-10-21",20.9548,20.9579,20.3572,20.5449,80814594.0],["2010-10-22",20.5449,20.8046,20.1507,20.3322,61949844.0],["2010-10-25",20.3322,21.0236,19.866,20.9078,77998704.0],["2010-10-26",20.9078,20.9078426361084,19.8661,20.0287,109898344.0],["2010-10-27",20.0287,20.02873420715332,19.0808,19.1715,120033148.0],["2010-10-28",19.1715,19.2028,18.7711,19.0245,88222392.0],["2010-10-29",19.0245,19.2028,18.624,18.746,72386068.0],["2010-11-02",18.746,19.4312,18.746044158935547,18.9244,106070462.0],["2010-11-03",18.9244,19.2716,18.4113,18.9087,83404786.0],["2010-11-04",18.9087,19.4844,18.90872573852539,19.2247,65058304.0],["2010-11-05",19.2247,19.7409,19.22469711303711,19.5501,63490808.0],["2010-11-08",19.5501,19.5688,19.1058,19.2841,63151216.0],["2010-11-09",19.2841,19.2904,18.7711,18.8211,67363008.0],["2010-11-10",18.8211,19.0996,18.4864,19.0839,68116686.0],["2010-11-11",19.0839,19.9474,18.9713,19.5501,109224250.0],["2010-11-12",19.5501,20.085,18.8117,19.0026,120898570.0],["2010-11-15",19.0026,19.00258445739746,18.1454,18.5927,85199934.0],["2010-11-16",18.5927,18.592744827270508,17.4571,17.723,82572210.0],["2010-11-17",17.723,18.2236,17.3069,17.8044,99764732.0],["2010-11-18",17.8044,18.161,17.6198,18.0359,61653146.0],["2010-11-19",18.0359,18.2173,17.3695,18.0546,73266948.0],["2010-11-22",18.0546,18.6146,17.9577,18.2611,70740266.0],["2010-11-23",18.2611,18.261125564575195,17.4634,17.601,61546324.0],["2010-11-24",17.601,18.3612,17.60100555419922,18.2361,67977334.0],["2010-11-25",18.2361,18.4582,17.9451,18.2987,49042272.0],["2010-11-26",18.2987,18.298664093017578,17.7793,17.8857,42616416.0],["2010-11-29",17.8857,18.2079,17.8325,18.0672,35725686.0],["2010-11-30",18.0672,18.1735,17.4258,17.7355,51923802.0],["2010-12-01",17.7355,17.735536575317383,17.4571,17.5197,28350524.0],["2010-12-02",17.5197,18.161,17.519664764404297,17.8044,44533690.0],["2010-12-03",17.8044,18.3957,17.804363250732422,18.3393,67386988.0],["2010-12-06",18.3393,18.9087,18.2517,18.6991,68315482.0],["2010-12-07",18.6991,19.0401,18.4207,18.89,49224706.0],["2010-12-08",18.89,18.9682,18.4989,18.5239,36579518.0],["2010-12-09",18.5239,18.8806,18.3362,18.5114,36162072.0],["2010-12-10",18.5114,19.1089,18.3956,19.0526,66365444.0],["2010-12-13",19.0526,19.2403,18.8555,19.2341,78135978.0],["2010-12-14",19.2341,19.4437,19.0245,19.0683,46066618.0],["2010-12-15",19.0683,19.1465,18.5802,18.6053,49639708.0],["2010-12-16",18.6053,18.6991,18.0359,18.0734,68674368.0],["2010-12-17",18.0734,18.1485,17.8513,17.9952,51757160.0],["2010-12-20",17.9952,18.1329,17.3632,17.5854,60844064.0],["2010-12-21",17.5854,18.3518,17.585369110107422,18.3268,65564776.0],["2010-12-22",18.3268,18.3612,17.8044,17.9232,40991316.0],["2010-12-23",17.9232,18.1923,17.7449,17.8106,32995408.0],["2010-12-24",17.8106,18.0515,17.5854,17.8294,37225716.0],["2010-12-27",17.8294,18.452,17.3632,17.4477,62151416.0],["2010-12-28",17.4477,17.698,17.2068,17.2412,43977230.0],["2010-12-29",17.2412,17.3851,17.1442,17.3726,25456228.0],["2010-12-30",17.3726,17.4884,17.163,17.2725,36243908.0],["2010-12-31",17.2725,17.6698,17.272512435913086,17.5697,32952198.0],["2011-01-04",17.5697,18.0202,17.569721221923828,17.8044,49125364.0],["2011-01-05",17.8044,17.804363250732422,17.1442,17.163,85510850.0],["2011-01-06",17.163,17.1881,16.0962,16.4529,189415730.0],["2011-01-07",16.4529,16.9722,16.2057,16.5842,131802774.0],["2011-01-10",16.5842,16.8627,16.237,16.2776,56583872.0],["2011-01-11",16.2776,16.4403,16.1744,16.3058,51609466.0],["2011-01-12",16.3058,16.6437,16.2683,16.578,45111852.0],["2011-01-13",16.578,16.7188,16.4403,16.5749,39024098.0],["2011-01-14",16.5749,16.574853897094727,16.2057,16.262,30887970.0],["2011-01-17",16.262,16.262008666992188,15.58,15.5956,61713130.0],["2011-01-18",15.5956,15.8146,15.5018,15.6426,36108022.0],["2011-01-19",15.6426,15.8866,15.5831,15.8553,35668352.0],["2011-01-20",15.8553,15.9054,15.2484,15.2609,44348378.0],["2011-01-21",15.2609,15.8146,15.1733,15.458,47609688.0],["2011-01-24",15.458,15.5487,15.0169,15.1264,50551822.0],["2011-01-25",15.1264,15.3297,14.9856,15.1733,40156196.0],["2011-01-26",15.1733,15.4423,15.173283576965332,15.3078,29741324.0],["2011-01-27",15.3078,15.6989,15.0356,15.6207,51619288.0],["2011-01-28",15.6207,15.6895,15.2984,15.4548,36340914.0],["2011-01-31",15.4548,15.6113,15.3141,15.5487,34396012.0],["2011-02-01",15.5487,15.6738,15.483,15.6269,28069544.0],["2011-02-09",15.6269,15.8772,15.4705,15.6113,43512872.0],["2011-02-10",15.6113,15.849,15.4423,15.8209,49854952.0],["2011-02-11",15.8209,15.820886611938477,15.5644,15.6332,85023056.0],["2011-02-14",15.6332,16.4247,15.6301,16.359,109709916.0],["2011-02-15",16.359,16.4247,16.1431,16.1556,67388176.0],["2011-02-16",16.1556,16.2245,15.9554,16.1087,54502152.0],["2011-02-17",16.1087,16.237,15.9554,16.0368,51565026.0],["2011-02-18",16.0368,16.1369,15.8835,16.0117,49809116.0],["2011-02-21",16.0117,16.1588,15.8553,16.1306,43524872.0],["2011-02-22",16.1306,16.1713,15.3954,15.4048,101407510.0],["2011-02-23",15.4048,15.4423,15.214,15.3078,56835344.0],["2011-02-24",15.3078,15.3297,15.0826,15.289,54264342.0],["2011-02-25",15.289,15.605,15.2046,15.3985,50613922.0],["2011-02-28",15.3985,15.5956,15.2609,15.5675,51299154.0],["2011-03-01",15.5675,15.8709,15.5487,15.7208,56459928.0],["2011-03-02",15.7208,15.8021,15.5237,15.677,45058410.0],["2011-03-03",15.677,16.2995,15.676980018615723,15.8678,131697888.0],["2011-03-04",15.8678,16.3465,15.867810249328613,16.3089,96245804.0],["2011-03-07",16.3089,16.8032,16.308937072753906,16.7375,108877760.0],["2011-03-08",16.7375,16.8314,16.4591,16.6343,60490468.0],["2011-03-09",16.6343,16.8971,16.5717,16.7125,53634372.0],["2011-03-10",16.7125,16.71251106262207,16.1306,16.1556,86548552.0],["2011-03-11",16.1556,16.15563201904297,15.8178,15.9116,60952000.0],["2011-03-15",15.9116,16.0023,15.1764,15.4705,111643252.0],["2011-03-16",15.4705,15.8271,15.470490455627441,15.6895,47853856.0],["2011-03-17",15.6895,15.689488410949707,15.2046,15.2578,79083968.0],["2011-03-18",15.2578,15.5018,15.257752418518066,15.3391,43558104.0],["2011-03-21",15.3391,15.5737,15.339097023010254,15.3923,35667190.0],["2011-03-22",15.3923,15.702,15.3579,15.6707,45846012.0],["2011-03-23",15.6707,15.849,15.5456,15.7771,40526760.0],["2011-03-24",15.7771,15.7896,15.6113,15.6457,31557592.0],["2011-03-25",15.6457,15.9836,15.6175,15.8021,56441572.0],["2011-03-28",15.8021,16.0367,15.6426,15.6645,62280490.0],["2011-03-29",15.6645,15.8866,15.4361,15.5988,70601158.0],["2011-03-30",15.5988,15.7959,15.5518,15.6394,39473046.0],["2011-03-31",15.6394,15.7552,15.4611,15.4736,37493478.0],["2011-04-01",15.4736,16.0368,15.473618507385254,16.0274,61177084.0],["2011-04-06",16.0274,16.7188,16.027366638183594,16.6531,155977318.0],["2011-04-07",16.6531,16.725,16.4685,16.5811,63484430.0],["2011-04-08",16.5811,16.7094,16.4403,16.5498,44140248.0],["2011-04-11",16.5498,16.6781,16.2151,16.2307,67297674.0],["2011-04-12",16.2307,16.3371,16.0806,16.262,51294574.0],["2011-04-13",16.262,16.7688,16.14,16.7407,69002790.0],["2011-04-14",16.7407,16.9253,16.5842,16.6343,84589840.0],["2011-04-15",16.6343,16.9972,16.5436,16.9503,75621212.0],["2011-04-18",16.9503,17.357,16.8251,17.1724,103009158.0],["2011-04-19",17.1724,17.172401428222656,16.5123,16.5185,68885522.0],["2011-04-20",16.5185,16.7,16.3527,16.4622,43934540.0],["2011-04-21",16.4622,16.7626,16.462230682373047,16.5686,34852220.0],["2011-04-22",16.5686,16.5811,16.2808,16.3215,33579956.0],["2011-04-25",16.3215,16.32145118713379,16.0336,16.1681,41517344.0],["2011-04-26",16.1681,16.3027,16.0743,16.1337,38047926.0],["2011-04-27",16.1337,16.2589,16.0493,16.1462,33520560.0],["2011-04-28",16.1462,16.5874,16.146249771118164,16.3058,74770294.0],["2011-04-29",16.3058,16.3903,15.9241,16.3402,44341252.0],["2011-05-03",16.3402,16.481,16.0837,16.4466,39318362.0],["2011-05-04",16.4466,16.446582794189453,15.8303,15.8897,60685728.0],["2011-05-05",15.8897,15.8928,15.6238,15.7395,45411150.0],["2011-05-06",15.7395,15.8021,15.5393,15.6676,34896592.0],["2011-05-09",15.6676,15.7614,15.5143,15.555,32494632.0],["2011-05-10",15.555,15.7458,15.554965019226074,15.7083,21904018.0],["2011-05-11",15.7083,15.8146,15.5956,15.7176,21164382.0],["2011-05-12",15.7176,15.717647552490234,15.3923,15.3954,31880950.0],["2011-05-13",15.3954,15.6957,15.3892,15.6613,32923212.0],["2011-05-16",15.6613,15.6926,15.4017,15.4142,34225400.0],["2011-05-17",15.4142,15.7051,15.3923,15.5831,31934742.0],["2011-05-18",15.5831,15.8303,15.4955,15.677,38136278.0],["2011-05-19",15.677,15.7959,15.5518,15.6081,22973512.0],["2011-05-20",15.6081,15.702,15.58,15.6363,19740776.0],["2011-05-23",15.6363,15.636303901672363,15.0325,15.0575,55068458.0],["2011-05-24",15.0575,15.1702,15.0169,15.0919,24292232.0],["2011-05-25",15.0919,15.09194278717041,14.9386,14.9512,27977580.0],["2011-05-26",14.9512,15.1045,14.9199,14.9293,29145074.0],["2011-05-27",14.9293,15.1451,14.923,15.0075,31556636.0],["2011-05-30",15.0075,15.1138,14.9355,15.0106,26611720.0],["2011-05-31",15.0106,15.264,14.9793,15.239,28826626.0],["2011-06-01",15.239,15.2609,15.1264,15.1702,26997106.0],["2011-06-02",15.1702,15.170156478881836,14.6508,14.7853,43445310.0],["2011-06-03",14.7853,14.9512,14.7353,14.9167,26826428.0],["2011-06-07",14.9167,15.0325,14.7572,14.9981,22111366.0],["2011-06-08",14.9981,14.99808406829834,14.7697,14.898,23355862.0],["2011-06-09",14.898,14.9386,14.6821,14.7134,27870674.0],["2011-06-10",14.7134,14.851,14.6727,14.8385,23130902.0],["2011-06-13",14.8385,14.838528633117676,14.4788,14.6352,22922554.0],["2011-06-14",14.6352,14.8198,14.5476,14.729,26164576.0],["2011-06-15",14.729,14.8104,14.4975,14.5132,25400116.0],["2011-06-17",14.5132,14.513164520263672,14.1002,14.1158,44557038.0],["2011-06-20",14.1158,14.169,13.7529,13.8781,40940380.0],["2011-06-21",13.8781,13.9876,13.8249,13.9625,30195254.0],["2011-06-22",13.9625,14.1815,13.962546348571777,14.0501,30480500.0],["2011-06-23",14.0501,14.4537,13.9313,14.3505,34612962.0],["2011-06-24",14.3505,14.9856,14.3129,14.9199,74020552.0],["2011-06-27",14.9199,15.1076,14.8041,14.8573,26936564.0],["2011-06-28",14.8573,14.9856,14.6571,14.7979,26645892.0],["2011-06-29",14.7979,14.9074,14.6039,14.6195,28928886.0],["2011-06-30",14.6195,15.2797,14.619534492492676,15.1013,59600696.0],["2011-07-01",15.1013,15.1889,14.9637,15.0607,30757086.0],["2011-07-04",15.0607,15.4392,15.060653686523438,15.3829,43972614.0],["2011-07-05",15.3829,15.4329,15.142,15.2359,32618446.0],["2011-07-06",15.2359,15.5487,14.9449,15.3297,43341228.0],["2011-07-07",15.3297,15.5362,15.0982,15.2046,46096122.0],["2011-07-08",15.2046,15.361,15.1107,15.1702,28283070.0],["2011-07-11",15.1702,15.170156478881836,14.8698,14.9981,28912604.0],["2011-07-12",14.9981,14.99808406829834,14.557,14.5726,43322568.0],["2011-07-13",14.5726,14.8855,14.572608947753906,14.8354,36669286.0],["2011-07-14",14.8354,14.9261,14.7384,14.8229,29246270.0],["2011-07-15",14.8229,15.0481,14.6977,14.948,27217294.0],["2011-07-18",14.948,15.0607,14.7853,14.8448,27908628.0],["2011-07-19",14.8448,14.84478759765625,14.6414,14.6758,23420704.0],["2011-07-20",14.6758,14.851,14.6602,14.7384,28784838.0],["2011-07-21",14.7384,14.8205,14.486,14.5081,25128892.0],["2011-07-22",14.5081,14.7794,14.508086204528809,14.6374,25881576.0],["2011-07-25",14.6374,14.637449264526367,14.1989,14.2588,38578426.0],["2011-07-26",14.2588,14.4166,14.2336,14.3882,19009442.0],["2011-07-27",14.3882,14.388184547424316,14.0884,14.1989,46203656.0],["2011-07-28",14.1989,14.198864936828613,13.8423,13.9054,46852114.0],["2011-07-29",13.9054,14.2304,13.8392,14.0411,50834982.0],["2011-08-01",14.0411,14.1989,13.9969,14.1705,25839936.0],["2011-08-02",14.1705,14.170465469360352,13.8518,14.0001,20896632.0],["2011-08-03",14.0001,14.0506,13.8455,13.8991,27103622.0],["2011-08-04",13.8991,14.06,13.8833,13.8928,24541612.0],["2011-08-05",13.8928,13.892796516418457,13.2649,13.3596,74511706.0],["2011-08-08",13.3596,13.359550476074219,12.8452,12.9241,63872086.0],["2011-08-09",12.9241,12.92411994934082,12.4982,12.8389,71690184.0],["2011-08-10",12.8389,13.1261,12.838927268981934,12.9336,54469352.0],["2011-08-11",12.9336,13.1545,12.6654,13.1481,57021512.0],["2011-08-12",13.1481,13.2523,12.9367,13.0219,56072328.0],["2011-08-15",13.0219,13.4668,12.9367,13.4416,55686596.0],["2011-08-16",13.4416,13.4574,13.1892,13.2113,37601262.0],["2011-08-18",13.2113,13.41,12.9557,13.0156,38716082.0],["2011-08-19",13.0156,13.015624046325684,12.6559,12.719,32936622.0],["2011-08-22",12.719,12.8894,12.6212,12.7537,25888814.0],["2011-08-23",12.7537,12.9367,12.7127,12.9336,23050980.0],["2011-08-24",12.9336,13.0409,12.7758,12.8137,26857954.0],["2011-08-25",12.8137,13.41,12.81368350982666,13.3974,72452298.0],["2011-08-26",13.3974,13.397417068481445,13.1576,13.2554,37158572.0],["2011-08-29",13.2554,13.255422592163086,12.8358,12.9588,37423918.0],["2011-08-30",12.9588,13.2302,12.8705,12.8799,33056816.0],["2011-08-31",12.8799,12.8799467086792,12.7411,12.8515,37084594.0],["2011-09-01",12.8515,13.1671,12.85154914855957,12.9778,40621588.0],["2011-09-02",12.9778,13.1361,12.8067,13.0221,24125772.0],["2011-09-05",13.0221,13.0220947265625,12.7244,12.7497,21610112.0],["2011-09-06",12.7497,12.7624,12.5756,12.6484,29774094.0],["2011-09-07",12.6484,12.8891,12.648405075073242,12.8321,28933540.0],["2011-09-08",12.8321,12.8764,12.6674,12.6737,21716828.0],["2011-09-09",12.6737,12.9461,12.6642,12.7181,26619806.0],["2011-09-13",12.7181,12.718077659606934,12.4331,12.5027,26604736.0],["2011-09-14",12.5027,12.6357,12.2525,12.4996,35516848.0],["2011-09-15",12.4996,12.6199,12.4331,12.4457,23100792.0],["2011-09-16",12.4457,12.6769,12.445730209350586,12.5312,28458376.0],["2011-09-19",12.5312,12.531234741210938,12.2716,12.2874,22466584.0],["2011-09-20",12.2874,12.3824,12.224,12.3444,16172826.0],["2011-09-21",12.3444,12.8162,12.3191,12.7086,43286878.0],["2011-09-22",12.7086,12.708574295043945,12.2589,12.3159,35886966.0],["2011-09-23",12.3159,12.315890312194824,11.7807,12.0372,58760388.0],["2011-09-26",12.0372,12.037203788757324,10.8433,10.8845,136165090.0],["2011-09-27",10.8845,11.1727,10.884469985961914,11.084,70428870.0],["2011-09-28",11.084,11.2645,10.9415,10.9826,37476300.0],["2011-09-29",10.9826,10.982646942138672,10.7515,10.7831,55429704.0],["2011-09-30",10.7831,10.856,10.5741,10.6311,61635776.0],["2011-10-10",10.6311,10.8243,10.631122589111328,10.7356,38518924.0],["2011-10-11",10.7356,11.1758,10.735630989074707,10.875,64794678.0],["2011-10-12",10.875,11.4957,10.8275,11.4798,73267236.0],["2011-10-13",11.4798,11.6667,11.3848,11.4988,62631984.0],["2011-10-14",11.4988,11.5653,11.3722,11.5368,34497926.0],["2011-10-17",11.5368,11.901,11.53684139251709,11.7712,47718260.0],["2011-10-18",11.7712,11.771187782287598,11.1948,11.2487,39973730.0],["2011-10-19",11.2487,11.5242,11.198,11.2708,40314248.0],["2011-10-20",11.2708,11.270825386047363,10.8813,10.9858,36894728.0],["2011-10-21",10.9858,11.2265,10.985811233520508,11.084,33330854.0],["2011-10-24",11.084,11.711,11.083982467651367,11.6667,61810920.0],["2011-10-25",11.6667,11.8757,11.4672,11.7427,57443470.0],["2011-10-26",11.7427,12.0277,11.711,11.8852,61175646.0],["2011-10-27",11.8852,12.053,11.7364,12.0309,76235090.0],["2011-10-28",12.0309,12.5882,12.030872344970703,12.262,115858382.0],["2011-10-31",12.262,12.4077,12.1734,12.2494,47949474.0],["2011-11-01",12.2494,12.7244,12.0625,12.4204,77898830.0],["2011-11-02",12.4204,12.7181,12.1607,12.6927,67286698.0],["2011-11-03",12.6927,13.0791,12.692745208740234,12.7878,84182270.0],["2011-11-04",12.7878,13.0474,12.7846,12.7909,60040998.0],["2011-11-07",12.7909,12.7941,12.5724,12.5977,37134042.0],["2011-11-08",12.5977,12.7941,12.5724,12.6389,26084352.0],["2011-11-09",12.6389,12.9176,12.6009,12.8384,43253766.0],["2011-11-10",12.8384,12.838418960571289,12.2906,12.3001,57041188.0],["2011-11-11",12.3001,12.4331,12.1924,12.2906,24705032.0],["2011-11-14",12.2906,12.6896,12.29055404663086,12.6516,36551186.0],["2011-11-15",12.6516,12.651578903198242,12.4489,12.5217,23241956.0],["2011-11-16",12.5217,12.5376,11.8694,11.9485,63952648.0],["2011-11-17",11.9485,12.0119,11.7174,11.7934,46571668.0],["2011-11-18",11.7934,11.793357849121094,11.4323,11.521,49221798.0],["2011-11-21",11.521,11.6097,11.3848,11.597,32997996.0],["2011-11-22",11.597,11.654,11.445,11.5083,38925980.0],["2011-11-23",11.5083,11.5527,11.2107,11.274,34756238.0],["2011-11-24",11.274,11.5748,11.1505,11.445,36774444.0],["2011-11-25",11.445,11.4577,11.2677,11.3183,18794232.0],["2011-11-28",11.3183,11.5432,11.318329811096191,11.4133,25223942.0],["2011-11-29",11.4133,11.6287,11.413335800170898,11.6128,36003762.0],["2011-11-30",11.6128,11.612842559814453,11.1315,11.1663,35187112.0],["2011-12-01",11.1663,12.1132,11.1663179397583,11.7744,106299894.0],["2011-12-02",11.7744,11.7744,11.5907,11.7395,40552300.0],["2011-12-05",11.7395,11.996,11.6762,11.7459,42259142.0],["2011-12-06",11.7459,11.8409,11.5622,11.6603,29130442.0],["2011-12-07",11.6603,12.0182,11.660348892211914,12.0087,44409164.0],["2011-12-08",12.0087,12.1544,11.787,12.0309,41028444.0],["2011-12-09",12.0309,12.0942,11.8757,12.0245,26612066.0],["2011-12-12",12.0245,12.0657,11.8314,11.8789,24656800.0],["2011-12-13",11.8789,11.878863334655762,11.2962,11.407,55590444.0],["2011-12-14",11.407,11.464,11.3057,11.4038,26846750.0],["2011-12-15",11.4038,11.426,11.084,11.1537,38920522.0],["2011-12-16",11.1537,11.521,11.141,11.3848,32288398.0],["2011-12-19",11.3848,11.4703,11.0491,11.4418,36442198.0],["2011-12-20",11.4418,11.6223,11.331,11.502,26365438.0],["2011-12-21",11.502,11.6382,10.8781,10.9035,66679476.0],["2011-12-22",10.9035,10.989,10.6723,10.7641,52035078.0],["2011-12-23",10.7641,10.9098,10.5963,10.7641,43580550.0],["2011-12-26",10.7641,10.8496,10.5995,10.6311,32440238.0],["2011-12-27",10.6311,10.9415,10.5995,10.6976,25838542.0],["2011-12-28",10.6976,10.8306,10.5931,10.8053,27198124.0],["2011-12-29",10.8053,10.8623,10.6723,10.7515,21172862.0],["2011-12-30",10.7515,10.9763,10.75146484375,10.9066,29290916.0],["2012-01-04",10.9066,11.084,10.7071,10.7356,29144400.0],["2012-01-05",10.7356,10.9573,10.6153,10.7451,36334250.0],["2012-01-06",10.7451,10.8306,10.6438,10.7198,34163398.0],["2012-01-09",10.7198,11.0048,10.5615,10.9985,66303858.0],["2012-01-10",10.9985,11.5242,10.998478889465332,11.4925,77024120.0],["2012-01-11",11.4925,11.5432,11.2898,11.3468,53018536.0],["2012-01-12",11.3468,11.7174,11.2898,11.5178,45656470.0],["2012-01-13",11.5178,11.6287,11.274,11.4102,37729000.0],["2012-01-16",11.4102,11.5273,11.2677,11.2708,27825910.0],["2012-01-17",11.2708,12.0087,11.2265,11.977,62458654.0],["2012-01-18",11.977,12.1924,11.806,11.8599,45045716.0],["2012-01-19",11.8599,12.2399,11.859862327575684,12.1955,71245120.0],["2012-01-20",12.1955,12.4996,12.19554615020752,12.3824,79617266.0],["2012-01-30",12.3824,12.4457,12.1766,12.2241,44016994.0],["2012-01-31",12.2241,12.3824,11.9707,12.1417,48388716.0],["2012-02-01",12.1417,12.2367,11.7554,11.8472,54041872.0],["2012-02-02",11.8472,12.5724,11.84719467163086,12.5534,88078660.0],["2012-02-03",12.5534,12.8701,12.4616,12.7149,88264498.0],["2012-02-06",12.7149,12.7782,12.4267,12.5471,44841968.0],["2012-02-07",12.5471,12.547069549560547,12.1924,12.3222,52604686.0],["2012-02-09",12.3222,12.8416,12.322223663330078,12.6294,81950758.0],["2012-02-10",12.6294,12.8954,12.5787,12.6959,52222870.0],["2012-02-13",12.6959,12.9366,12.4932,12.7561,41023412.0],["2012-02-14",12.7561,12.756082534790039,12.4109,12.5344,47045902.0],["2012-02-15",12.5344,12.8574,12.4932,12.7434,48452360.0],["2012-02-16",12.7434,12.743415832519531,12.4806,12.5661,34598988.0],["2012-02-17",12.5661,12.7687,12.4932,12.5882,34772986.0],["2012-02-20",12.5882,12.9493,12.588237762451172,12.6959,62882986.0],["2012-02-21",12.6959,12.9018,12.5724,12.8859,45678720.0],["2012-02-22",12.8859,13.0886,12.7307,13.0126,48132110.0],["2012-02-23",13.0126,13.1393,12.9239,12.9873,37336554.0],["2012-02-24",12.9873,13.2058,12.9018,13.1994,51473274.0],["2012-02-27",13.1994,13.3641,13.1203,13.1456,56641590.0],["2012-02-28",13.1456,13.2976,13.0854,13.2089,40032480.0],["2012-02-29",13.2089,13.208941459655762,12.8669,12.9271,51292474.0],["2012-03-01",12.9271,13.0158,12.8194,12.8416,35499834.0],["2012-03-02",12.8416,13.0759,12.841583251953125,13.0633,42477100.0],["2012-03-05",13.0633,13.1266,12.6864,12.6991,71027870.0],["2012-03-06",12.6991,12.6991,12.4236,12.4901,80325332.0],["2012-03-07",12.4901,12.5692,12.3602,12.3951,43300032.0],["2012-03-08",12.3951,12.7814,12.395060539245605,12.6389,53777590.0],["2012-03-09",12.6389,12.7561,12.5597,12.6896,27551772.0],["2012-03-12",12.6896,12.6895751953125,12.3824,12.5977,48203322.0],["2012-03-13",12.5977,12.8764,12.5819,12.8733,45025876.0],["2012-03-14",12.8733,13.0284,12.5407,12.5882,64527700.0],["2012-03-15",12.5882,12.7276,12.5122,12.5217,39208964.0],["2012-03-16",12.5217,12.6326,12.2874,12.5217,45164148.0],["2012-03-19",12.5217,12.521736145019531,12.2557,12.3539,50548812.0],["2012-03-20",12.3539,12.4616,12.2557,12.2747,39725194.0],["2012-03-21",12.2747,12.4299,12.1765,12.3286,35218154.0],["2012-03-22",12.3286,12.4172,12.1955,12.3349,27373076.0],["2012-03-23",12.3349,12.334891319274902,12.0942,12.167,31929670.0],["2012-03-26",12.167,12.1955,12.0214,12.1164,21758546.0],["2012-03-27",12.1164,12.2526,12.0372,12.1354,38193466.0],["2012-03-28",12.1354,12.135377883911133,11.7997,11.8377,45594044.0],["2012-03-29",11.8377,11.837695121765137,11.4323,11.4767,49958306.0],["2012-03-30",11.4767,11.6033,11.4418,11.5843,38966408.0],["2012-04-05",11.5843,12.034,11.445,11.958,57756542.0],["2012-04-06",11.958,12.1417,11.901,12.0594,38465994.0],["2012-04-09",12.0594,12.0657,11.8599,11.9232,16931778.0],["2012-04-10",11.9232,12.072,11.7015,12.0562,25513558.0],["2012-04-11",12.0562,12.1132,11.8757,12.0024,29777264.0],["2012-04-12",12.0024,12.4077,11.9454,12.3729,50472416.0],["2012-04-13",12.3729,12.6832,12.372889518737793,12.5882,68578904.0],["2012-04-16",12.5882,12.6041,12.4141,12.5027,20468338.0],["2012-04-17",12.5027,12.5534,12.3032,12.3127,23992796.0],["2012-04-18",12.3127,12.6896,12.312722206115723,12.6642,43782134.0],["2012-04-19",12.6642,13.1424,12.6072,12.9873,113811086.0],["2012-04-20",12.9873,13.1424,12.9271,13.1013,70415092.0],["2012-04-23",13.1013,13.2469,12.8194,12.8669,55875620.0],["2012-04-24",12.8669,13.2374,12.7307,12.9176,84040042.0],["2012-04-25",12.9176,13.0759,12.8067,12.9208,44957866.0],["2012-04-26",12.9208,13.1741,12.920755386352539,13.0443,44800876.0],["2012-04-27",13.0443,13.1424,12.8258,12.8923,46839066.0],["2012-05-02",12.8923,13.4465,12.892255783081055,13.3546,72730690.0],["2012-05-03",13.3546,13.6871,13.3324,13.6428,63726704.0],["2012-05-04",13.6428,13.7283,13.494,13.6428,53639596.0],["2012-05-07",13.6428,13.642799377441406,13.2058,13.2976,66461494.0],["2012-05-08",13.2976,13.3926,13.1076,13.1709,58746532.0],["2012-05-09",13.1709,13.1931,13.0221,13.1266,51876000.0],["2012-05-10",13.1266,13.1963,13.0791,13.1013,36466800.0],["2012-05-11",13.1013,13.2501,12.9524,13.0411,35448034.0],["2012-05-14",13.0411,13.2596,12.7371,12.9176,47849652.0],["2012-05-15",12.9176,13.3641,12.917591094970703,13.3609,94062732.0],["2012-05-16",13.3609,13.360949516296387,13.0253,13.0506,44361304.0],["2012-05-17",13.0506,13.4591,13.0506010055542,13.4275,59089268.0],["2012-05-18",13.4275,13.42745590209961,12.9841,13.1139,52473276.0],["2012-05-21",13.1139,13.3198,13.0506,13.1804,31161330.0],["2012-05-22",13.1804,13.4908,13.180438995361328,13.4813,60096748.0],["2012-05-23",13.4813,13.481287002563477,13.2374,13.3673,46945232.0],["2012-05-24",13.3673,13.513,13.2564,13.3134,25054806.0],["2012-05-25",13.3134,13.3926,12.7941,12.8733,45207896.0],["2012-05-28",12.8733,13.0474,12.7244,13.0063,43018792.0],["2012-05-29",13.0063,13.4908,12.9208,13.3705,52047758.0],["2012-05-30",13.3705,13.4813,13.3071,13.3799,36804756.0],["2012-05-31",13.3799,13.379948616027832,13.1994,13.2659,34029478.0],["2012-06-01",13.2659,13.456,13.2628,13.3546,28589722.0],["2012-06-04",13.3546,13.3546142578125,12.8891,12.9239,73333558.0],["2012-06-05",12.9239,13.0633,12.8384,12.8796,42629354.0],["2012-06-06",12.8796,13.0981,12.87958812713623,12.9841,31131412.0],["2012-06-07",12.9841,13.3514,12.9524,13.0094,30127066.0],["2012-06-08",13.0094,13.2533,12.9683,13.0158,53312476.0],["2012-06-11",13.0158,13.4116,13.015762329101562,13.4053,38816704.0],["2012-06-12",13.4053,13.5066,13.3166,13.4591,39639144.0],["2012-06-13",13.4591,14.3965,13.459122657775879,14.3395,108587228.0],["2012-06-14",14.3395,14.4788,14.2318,14.292,69782012.0],["2012-06-15",14.292,14.767,14.292004585266113,14.5865,78647982.0],["2012-06-18",14.5865,14.7892,14.4472,14.6055,40229774.0],["2012-06-19",14.6055,14.7575,14.52,14.5549,40558256.0],["2012-06-20",14.5549,14.7385,14.5517,14.5802,27783898.0],["2012-06-21",14.5802,14.580184936523438,14.0165,14.178,55042680.0],["2012-06-25",14.178,14.177995681762695,13.7663,13.7885,37819432.0],["2012-06-26",13.7885,14.0767,13.7061,13.9247,42357834.0],["2012-06-28",13.9247,14.2825,13.924653053283691,14.14,50688940.0],["2012-06-29",14.14,14.7037,14.0925,14.4852,66581474.0],["2012-07-02",14.4852,14.6182,14.3522,14.5992,37185962.0],["2012-07-03",14.5992,14.8209,14.3965,14.4472,48617418.0],["2012-07-04",14.4472,14.5454,14.2192,14.2983,22098310.0],["2012-07-05",14.2983,14.5042,14.1337,14.3617,29728820.0],["2012-07-06",14.3617,14.7259,14.2983,14.6435,66076330.0],["2012-07-09",14.6435,14.8367,14.3807,14.4408,41673406.0],["2012-07-10",14.4408,14.6784,14.2793,14.4155,32204994.0],["2012-07-11",14.4155,14.5042,14.2445,14.4757,28677510.0],["2012-07-12",14.4757,14.47568130493164,14.0418,14.254,70208232.0],["2012-07-13",14.254,14.4408,14.1052,14.2508,29754676.0],["2012-07-16",14.2508,14.3273,13.8368,13.8751,41712594.0],["2012-07-17",13.8751,14.1394,13.7827,14.1043,41602722.0],["2012-07-18",14.1043,14.2827,13.7891,14.1075,33308424.0],["2012-07-19",14.1075,14.8081,14.0152,14.6298,70601952.0],["2012-07-20",14.6298,14.6585,14.461,14.6394,37416854.0],["2012-07-23",14.6394,14.639350891113281,14.1712,14.2636,34573594.0],["2012-07-24",14.2636,14.4578,14.1521,14.3082,31481808.0],["2012-07-25",14.3082,14.4515,14.1712,14.2349,22477896.0],["2012-07-26",14.2349,14.547,14.1712,14.2349,32984674.0],["2012-07-27",14.2349,14.3878,13.8528,14.168,49438498.0],["2012-07-30",14.168,14.2922,13.856,13.8878,31871756.0],["2012-07-31",13.8878,14.3687,13.8528,14.0884,41965802.0],["2012-08-01",14.0884,14.4515,14.088422775268555,14.3973,30923490.0],["2012-08-02",14.3973,14.4515,14.1394,14.2795,29385376.0],["2012-08-03",14.2795,14.3113,13.8209,14.0279,45978004.0],["2012-08-06",14.0279,14.2254,13.9897,14.2031,29262134.0],["2012-08-07",14.2031,14.203068733215332,13.9165,13.9865,36138534.0],["2012-08-08",13.9865,14.1489,13.9356,14.1298,25437290.0],["2012-08-09",14.1298,14.2317,13.9642,14.2222,28478024.0],["2012-08-10",14.2222,14.4164,14.1712,14.2795,27419992.0],["2012-08-13",14.2795,14.279494285583496,13.2636,13.3496,82889410.0],["2012-08-14",13.3496,13.4069,13.0312,13.2477,49152458.0],["2012-08-15",13.2477,13.3592,13.184,13.2254,22384376.0],["2012-08-16",13.2254,13.3114,13.1362,13.2222,16981164.0],["2012-08-17",13.2222,13.2796,13.0566,13.2541,28500416.0],["2012-08-20",13.2541,13.254073143005371,12.8656,13.1012,25431826.0],["2012-08-21",13.1012,13.3146,12.9993,13.0757,29679408.0],["2012-08-22",13.0757,13.184,12.8783,13.0216,29282728.0],["2012-08-23",13.0216,13.1267,12.9324,13.0662,28904788.0],["2012-08-24",13.0662,13.1649,12.9706,13.0152,23757064.0],["2012-08-27",13.0152,13.0503,12.3688,12.3783,49113368.0],["2012-08-28",12.3783,12.5758,12.3083,12.3815,25559626.0],["2012-08-29",12.3815,12.381507873535156,12.1873,12.2382,21500644.0],["2012-08-30",12.2382,12.5949,12.0694,12.4611,45052422.0],["2012-08-31",12.4611,12.6745,12.3401,12.372,25991322.0],["2012-09-03",12.372,12.7828,12.2669,12.6904,38335294.0],["2012-09-04",12.6904,12.7637,12.5025,12.5567,20072938.0],["2012-09-05",12.5567,12.7,12.4611,12.4993,24311026.0],["2012-09-06",12.4993,12.77,12.499334335327148,12.6809,19231348.0],["2012-09-07",12.6809,13.5598,12.680855751037598,13.391,80410230.0],["2012-09-10",13.391,13.4897,13.2477,13.3655,32390630.0],["2012-09-11",13.3655,13.365533828735352,13.0343,13.1267,27990666.0],["2012-09-12",13.1267,13.4069,13.0407,13.1267,26768612.0],["2012-09-13",13.1267,13.1681,12.9929,13.0025,27088842.0],["2012-09-14",13.0025,13.3305,12.9929,13.0662,39967936.0],["2012-09-17",13.0662,13.1617,12.7382,12.7477,31634050.0],["2012-09-18",12.7477,12.856,12.5184,12.7477,22786634.0],["2012-09-19",12.7477,12.891,12.7063,12.8592,20985982.0],["2012-09-20",12.8592,12.859192848205566,12.6649,12.6777,37443568.0],["2012-09-21",12.6777,12.7445,12.5153,12.6044,21019566.0],["2012-09-24",12.6044,12.8687,12.4293,12.821,20934036.0],["2012-09-25",12.821,13.1267,12.8019,12.9388,27650264.0],["2012-09-26",12.9388,13.0379,12.8589,12.8973,20496532.0],["2012-09-27",12.8973,13.4982,12.89725112915039,13.3096,50814032.0],["2012-09-28",13.3096,13.4438,13.137,13.4055,45092098.0],["2012-10-08",13.4055,13.6708,13.2169,13.2488,24055258.0],["2012-10-09",13.2488,13.6324,13.248847007751465,13.5365,35134972.0],["2012-10-10",13.5365,13.5525,13.4247,13.4886,16966374.0],["2012-10-11",13.4886,13.488577842712402,13.2457,13.3096,19016356.0],["2012-10-12",13.3096,13.5813,13.2233,13.268,23247640.0],["2012-10-15",13.268,13.5205,13.252,13.3351,14611796.0],["2012-10-16",13.3351,13.5014,13.2776,13.3479,18728800.0],["2012-10-17",13.3479,13.4246,13.105,13.2776,26153060.0],["2012-10-18",13.2776,13.4151,13.1082,13.3575,35037070.0],["2012-10-19",13.3575,13.42464828491211,13.3128,13.4246,18322412.0],["2012-10-22",13.4246,13.5109,13.3383,13.495,21808196.0],["2012-10-23",13.495,13.5781,13.3,13.3479,19671040.0],["2012-10-24",13.3479,13.431,13.2584,13.3224,17825140.0],["2012-10-25",13.3224,13.3927,13.0315,13.0539,25686720.0],["2012-10-26",13.0539,13.121,12.6096,12.7023,29496408.0],["2012-10-29",12.7023,12.7022705078125,12.0183,12.1653,68017688.0],["2012-10-30",12.1653,12.453,12.165288925170898,12.2995,43834334.0],["2012-10-31",12.2995,12.4466,12.274,12.4018,20281056.0],["2012-11-01",12.4018,12.7215,12.3379,12.5712,79768398.0],["2012-11-02",12.5712,12.5808,12.3475,12.4817,56348856.0],["2012-11-05",12.4817,12.5137,12.2388,12.389,53218724.0],["2012-11-06",12.389,12.5425,12.2484,12.5105,42604492.0],["2012-11-07",12.5105,12.5105,12.373,12.4402,26839200.0],["2012-11-08",12.4402,12.4753,12.3155,12.3411,33498588.0],["2012-11-09",12.3411,12.389,12.2836,12.3411,16324720.0],["2012-11-12",12.3411,12.3826,12.1078,12.21,34970312.0],["2012-11-13",12.21,12.2132,11.9863,12.0119,25543590.0],["2012-11-14",12.0119,12.1621,11.9895,12.0918,23098748.0],["2012-11-15",12.0918,12.2356,12.0023,12.0726,39559618.0],["2012-11-16",12.0726,12.0854,11.7402,11.8552,32081508.0],["2012-11-19",11.8552,11.855240821838379,11.0594,11.6635,78700822.0],["2012-11-20",11.6635,11.663463592529297,11.2192,11.2927,56310084.0],["2012-11-21",11.2927,11.6667,11.2831,11.6475,34951272.0],["2012-11-22",11.6475,11.6826,11.51,11.6667,22124624.0],["2012-11-23",11.6667,12.095,11.6507,11.8648,35026856.0],["2012-11-26",11.8648,11.9,11.7625,11.8265,18197950.0],["2012-11-27",11.8265,11.8744,11.5548,11.5804,26690526.0],["2012-11-28",11.5804,11.580357551574707,11.379,11.4493,23904768.0],["2012-11-29",11.4493,11.5388,11.363,11.4046,22543062.0],["2012-11-30",11.4046,11.7913,11.3694,11.6603,26275692.0],["2012-12-03",11.6603,12.0502,11.6091,11.7082,43363832.0],["2012-12-04",11.7082,12.0406,11.708208084106445,11.9511,46384936.0],["2012-12-05",11.9511,12.5169,11.9383,12.4402,75666732.0],["2012-12-06",12.4402,12.5712,12.3379,12.4338,41767418.0],["2012-12-07",12.4338,12.616,12.2836,12.5648,56230362.0],["2012-12-10",12.5648,12.9068,12.564828872680664,12.7822,63131960.0],["2012-12-11",12.7822,12.8429,12.6735,12.7215,42851718.0],["2012-12-12",12.7215,12.8173,12.6064,12.747,35422046.0],["2012-12-13",12.747,12.747023582458496,12.3858,12.421,46741304.0],["2012-12-14",12.421,13.4886,12.420995712280273,13.4119,109609880.0],["2012-12-17",13.4119,13.7443,13.3863,13.5877,74054594.0],["2012-12-18",13.5877,13.8146,13.3959,13.4822,58431148.0],["2012-12-19",13.4822,13.5845,13.2648,13.3511,45443036.0],["2012-12-20",13.3511,13.5845,13.2648,13.5078,35836430.0],["2012-12-21",13.5078,13.8562,13.4566,13.5493,43280564.0],["2012-12-24",13.5493,13.549302101135254,13.1402,13.463,60262662.0],["2012-12-25",13.463,13.9425,13.332,13.7443,90342834.0],["2012-12-26",13.7443,14.0288,13.7155,13.8913,51092568.0],["2012-12-27",13.8913,14.0639,13.7603,13.8178,37745194.0],["2012-12-28",13.8178,14.0799,13.7155,14.0032,46771338.0],["2012-12-31",14.0032,14.6552,14.003185272216797,14.4762,65962926.0],["2013-01-04",14.4762,15.921,14.476249694824219,15.058,117426966.0],["2013-01-07",15.058,15.2082,14.8886,15.0931,56656860.0],["2013-01-08",15.0931,15.1219,14.4187,14.5306,94287768.0],["2013-01-09",14.5306,14.530577659606934,14.2046,14.4059,81641692.0],["2013-01-10",14.4059,14.6648,14.3228,14.3804,54474544.0],["2013-01-11",14.3804,14.4922,14.1342,14.2014,45723330.0],["2013-01-14",14.2014,15.026,14.1566,14.9813,77752460.0],["2013-01-15",14.9813,15.3265,14.9333,15.0164,84013732.0],["2013-01-16",15.0164,15.016427040100098,14.3835,14.6872,57851714.0],["2013-01-17",14.6872,14.687202453613281,14.3196,14.4091,49410916.0],["2013-01-18",14.4091,14.9845,14.3644,14.847,51975108.0],["2013-01-21",14.847,14.84702205657959,14.4794,14.6297,46852444.0],["2013-01-22",14.6297,15.1443,14.553,14.7735,80938662.0],["2013-01-23",14.7735,15.0004,14.6744,14.8438,47027028.0],["2013-01-24",14.8438,15.3361,14.7895,14.8758,91630646.0],["2013-01-25",14.8758,14.9909,14.3867,14.5721,53038140.0],["2013-01-28",14.5721,15.0708,14.4794,14.9141,94751816.0],["2013-01-29",14.9141,15.2338,14.6425,14.9333,81352528.0],["2013-01-30",14.9333,15.531,14.933320045471191,15.2082,111033976.0],["2013-01-31",15.2082,15.5023,15.0995,15.4128,108352056.0],["2013-02-01",15.4128,16.3269,15.2146,16.2278,221179874.0],["2013-02-04",16.2278,17.0269,16.227842330932617,16.458,189928944.0],["2013-02-05",16.458,16.4612,15.9306,16.1895,85589140.0],["2013-02-06",16.1895,17.0205,16.189485549926758,16.8703,97197698.0],["2013-02-07",16.8703,16.9662,16.3909,16.7744,94274934.0],["2013-02-08",16.7744,16.8671,16.2822,16.5858,61631280.0],["2013-02-18",16.5858,16.7009,15.7772,15.8347,85497506.0],["2013-02-19",15.8347,15.8986,15.3393,15.5918,91069812.0],["2013-02-20",15.5918,15.6525,15.352,15.5918,52383306.0],["2013-02-21",15.5918,15.591766357421875,14.6648,14.9397,107645448.0],["2013-02-22",14.9397,14.939715385437012,14.6393,14.6904,40953078.0],["2013-02-25",14.6904,15.0324,14.4794,14.6425,45025206.0],["2013-02-26",14.6425,14.8087,14.3356,14.374,85360194.0],["2013-02-27",14.374,14.7032,14.373964309692383,14.4475,62689272.0],["2013-02-28",14.4475,15.0516,14.447477340698242,15.0452,104572152.0],["2013-03-01",15.0452,15.0708,14.4155,14.6872,95485488.0],["2013-03-04",14.6872,14.687202453613281,13.4566,13.642,161174480.0],["2013-03-05",13.642,14.0959,13.5429,14.0479,96638164.0],["2013-03-06",14.0479,14.2749,14.0351,14.2301,92591498.0],["2013-03-07",14.2301,14.23012638092041,13.7283,13.9393,64884478.0],["2013-03-08",13.9393,14.2109,13.8689,14.0383,58048688.0],["2013-03-11",14.0383,14.1119,13.7699,13.8082,70989896.0],["2013-03-12",13.8082,14.0224,13.6804,13.8242,90426308.0],["2013-03-13",13.8242,13.8562,13.5653,13.626,58256434.0],["2013-03-14",13.626,13.7507,13.5301,13.674,45098046.0],["2013-03-15",13.674,14.0,13.284,13.3991,84609506.0],["2013-03-18",13.3991,13.3991,12.9708,12.9868,72337532.0],["2013-03-19",12.9868,13.3064,12.986750602722168,13.2936,44997734.0],["2013-03-20",13.2936,13.8274,13.2776,13.773,74103860.0],["2013-03-21",13.773,13.9584,13.7187,13.7954,46727968.0],["2013-03-22",13.7954,13.9616,13.7219,13.7794,43327104.0],["2013-03-25",13.7794,13.9968,13.5877,13.6931,39170146.0],["2013-03-26",13.6931,13.7251,13.4215,13.4246,74864000.0],["2013-03-27",13.4246,13.6644,13.42464828491211,13.4662,52462866.0],["2013-03-28",13.4662,13.466198921203613,12.7854,13.121,74140174.0],["2013-03-29",13.121,13.4534,12.9612,13.3511,36430938.0],["2013-04-01",13.3511,13.351130485534668,13.0667,13.1018,50178988.0],["2013-04-02",13.1018,13.2488,12.8685,12.9548,53915572.0],["2013-04-03",12.9548,13.2201,12.9452,13.0283,40493542.0],["2013-04-08",13.0283,13.028299331665039,12.5552,12.7854,92681932.0],["2013-04-09",12.7854,13.2137,12.785378456115723,13.1498,91086232.0],["2013-04-10",13.1498,13.3192,13.0507,13.1625,75345336.0],["2013-04-11",13.1625,13.4183,13.121,13.1785,33729268.0],["2013-04-12",13.1785,13.2776,13.105,13.153,23058226.0],["2013-04-15",13.153,13.2457,12.91,12.9484,33065900.0],["2013-04-16",12.9484,13.2776,12.763,13.2744,50070034.0],["2013-04-17",13.2744,13.4151,13.2009,13.3639,78299094.0],["2013-04-18",13.3639,13.5269,13.2169,13.5078,61327258.0],["2013-04-19",13.5078,13.7762,13.50775146484375,13.7123,113709740.0],["2013-04-22",13.7123,13.712322235107422,13.3767,13.4087,63572762.0],["2013-04-23",13.4087,13.4726,12.7406,12.7598,73315354.0],["2013-04-24",12.7598,13.153,12.7534,12.9068,67255228.0],["2013-04-25",12.9068,13.0411,12.6991,12.8301,45589994.0],["2013-04-26",12.8301,12.9164,12.7087,12.7247,37727422.0],["2013-05-02",12.7247,12.9612,12.724650382995605,12.795,41820532.0],["2013-05-03",12.795,13.2488,12.794966697692871,13.1338,65765004.0],["2013-05-06",13.1338,13.4215,13.133779525756836,13.2744,54738452.0],["2013-05-07",13.2744,13.3383,13.153,13.2073,38043698.0],["2013-05-08",13.2073,13.4886,13.207298278808594,13.3224,49550484.0],["2013-05-09",13.3224,13.3703,13.0762,13.1402,41995702.0],["2013-05-10",13.1402,13.2393,13.0379,13.137,39045472.0],["2013-05-13",13.137,13.136978149414062,12.7854,12.8461,50340958.0],["2013-05-14",12.8461,12.846110343933105,12.3858,12.4785,94223846.0],["2013-05-15",12.4785,12.552,12.258,12.3667,65174712.0],["2013-05-16",12.3667,12.7854,12.2804,12.7406,61927912.0],["2013-05-17",12.7406,12.9963,12.6959,12.9292,67981272.0],["2013-05-20",12.9292,13.3124,12.929213523864746,13.1578,64808332.0],["2013-05-21",13.1578,13.2448,12.9485,13.058,48987816.0],["2013-05-22",13.058,13.1997,12.9775,13.0709,32792094.0],["2013-05-23",13.0709,13.070907592773438,12.7102,12.7135,63776106.0],["2013-05-24",12.7135,12.8809,12.5911,12.7489,44423672.0],["2013-05-27",12.7489,12.8616,12.6619,12.7102,34522094.0],["2013-05-28",12.7102,13.1385,12.6716,13.1128,68814212.0],["2013-05-29",13.1128,13.2223,12.9357,12.9582,66081590.0],["2013-05-30",12.9582,13.0258,12.8101,12.8745,49210476.0],["2013-05-31",12.8745,12.9872,12.7424,12.7553,37028682.0],["2013-06-03",12.7553,12.9131,12.7167,12.7618,42067324.0],["2013-06-04",12.7618,12.7682,12.546,12.604,42387728.0],["2013-06-05",12.604,12.6458,12.5202,12.5879,26073886.0],["2013-06-06",12.5879,12.587869644165039,12.4075,12.4397,35123538.0],["2013-06-07",12.4397,12.5009,12.1564,12.1725,47453608.0],["2013-06-13",12.1725,12.17246150970459,11.6894,11.7506,139112626.0],["2013-06-14",11.7506,11.9116,11.750612258911133,11.8698,73883698.0],["2013-06-17",11.8698,12.1886,11.869756698608398,12.1016,63829652.0],["2013-06-18",12.1016,12.3174,12.0791,12.2948,79390906.0],["2013-06-19",12.2948,12.294829368591309,12.0952,12.1467,78233004.0],["2013-06-20",12.1467,12.146700859069824,11.683,11.7152,58738920.0],["2013-06-21",11.7152,12.0726,11.4801,11.9503,68695502.0],["2013-06-24",11.9503,11.950265884399414,11.1001,11.1098,94967410.0],["2013-06-25",11.1098,11.2193,10.4657,11.1484,103073902.0],["2013-06-26",11.1484,11.1742,10.7266,11.1162,74233784.0],["2013-06-27",11.1162,11.2,10.8361,11.0744,66627374.0],["2013-06-28",11.0744,11.4286,10.8908,11.1935,52811250.0],["2013-07-01",11.1935,11.19350814819336,10.791,11.1098,44273106.0],["2013-07-02",11.1098,11.1098,10.8522,11.084,53934614.0],["2013-07-03",11.084,11.08402156829834,10.7878,10.952,48429554.0],["2013-07-04",10.952,11.055,10.7556,11.0228,60369208.0],["2013-07-05",11.0228,11.142,10.9552,11.113,58068544.0],["2013-07-08",11.113,11.113005638122559,10.7878,10.9391,51308896.0],["2013-07-09",10.9391,10.939111709594727,10.82,10.865,23500978.0],["2013-07-10",10.865,11.0647,10.6525,11.0583,77815736.0],["2013-07-11",11.0583,12.0147,11.0389,11.6701,142024232.0],["2013-07-12",11.6701,11.670105934143066,11.2708,11.274,81676374.0],["2013-07-15",11.274,11.6733,11.2322,11.3481,67505314.0],["2013-07-16",11.3481,11.3642,11.1484,11.274,44477158.0],["2013-07-17",11.274,11.3513,11.0583,11.0711,48701722.0],["2013-07-18",11.0711,11.071144104003906,10.7878,10.7974,51015510.0],["2013-07-19",10.7974,10.9423,10.5205,10.7523,80832668.0],["2013-07-22",10.7523,10.7878,10.5398,10.7523,60242106.0],["2013-07-23",10.7523,11.0293,10.6783,10.8876,74333196.0],["2013-07-24",10.8876,10.887589454650879,10.5237,10.6171,75615740.0],["2013-07-25",10.6171,10.7298,10.514,10.5269,64099522.0],["2013-07-26",10.5269,10.5334,10.3176,10.4979,75311184.0],["2013-07-29",10.4979,10.497940063476562,10.2049,10.3305,76574900.0],["2013-07-30",10.3305,10.5205,10.2725,10.3466,71541542.0],["2013-07-31",10.3466,10.514,10.2983,10.3305,55465758.0],["2013-08-01",10.3305,10.5591,10.330490112304688,10.5173,62558244.0],["2013-08-02",10.5173,10.6396,10.4013,10.4078,51730714.0],["2013-08-05",10.4078,10.6268,10.3788,10.6235,59492372.0],["2013-08-06",10.6235,10.7105,10.4657,10.6268,65962486.0],["2013-08-07",10.6268,10.733,10.5301,10.5591,60751328.0],["2013-08-08",10.5591,10.7459,10.4947,10.5978,40802502.0],["2013-08-09",10.5978,10.7073,10.5237,10.6332,35599862.0],["2013-08-12",10.6332,11.1227,10.633193969726562,11.113,101644214.0],["2013-08-13",11.113,11.3094,11.0937,11.2161,76721516.0],["2013-08-14",11.2161,11.4544,11.1774,11.2322,73838320.0],["2013-08-15",11.2322,11.3803,11.142,11.1581,46295984.0],["2013-08-16",11.1581,11.7345,10.9166,11.0744,130377776.0],["2013-08-19",11.0744,11.1677,10.8393,11.1227,70591964.0],["2013-08-20",11.1227,11.3094,10.9488,11.0132,58334990.0],["2013-08-21",11.0132,11.1613,10.9069,11.0293,35877382.0],["2013-08-22",11.0293,11.1871,10.981,10.9842,39653864.0],["2013-08-23",10.9842,11.1098,10.7556,10.8779,50424586.0],["2013-08-26",10.8779,11.1452,10.8232,11.0969,51827758.0],["2013-08-27",11.0969,11.096903800964355,10.9713,11.0486,38946504.0],["2013-08-28",11.0486,11.048600196838379,10.7942,10.8489,56477512.0],["2013-08-29",10.8489,10.9778,10.8039,10.8747,34472756.0],["2013-08-30",10.8747,11.4415,10.874709129333496,11.2257,117256678.0],["2013-09-02",11.2257,11.4833,11.225714683532715,11.3223,95362980.0],["2013-09-03",11.3223,11.6604,11.322318077087402,11.6186,99243674.0],["2013-09-04",11.6186,11.625,11.4672,11.5059,55608260.0],["2013-09-05",11.5059,11.6121,11.464,11.5123,44633766.0],["2013-09-06",11.5123,11.5993,11.4221,11.5188,52705426.0],["2013-09-09",11.5188,12.2336,11.518755912780762,12.1113,186675054.0],["2013-09-10",12.1113,12.3767,12.111276626586914,12.3541,96726928.0],["2013-09-11",12.3541,12.885,12.3282,12.3347,136285152.0],["2013-09-12",12.3347,12.7879,12.1469,12.5095,147855182.0],["2013-09-13",12.5095,12.5548,12.1501,12.1728,99008550.0],["2013-09-16",12.1728,12.3865,12.0757,12.2829,76144248.0],["2013-09-17",12.2829,12.6616,12.1728,12.2311,113106358.0],["2013-09-18",12.2311,12.3573,12.1696,12.2019,55821156.0],["2013-09-23",12.2019,12.4674,12.201924324035645,12.3638,58155994.0],["2013-09-24",12.3638,12.363794326782227,11.8167,11.9494,88642984.0],["2013-09-25",11.9494,12.04,11.8134,11.8847,44484626.0],["2013-09-26",11.8847,11.884652137756348,11.4897,11.5253,71708988.0],["2013-09-27",11.5253,11.6483,11.5188,11.5933,41770192.0],["2013-09-30",11.5933,11.7034,11.5091,11.5577,39109038.0],["2013-10-08",11.5577,11.6872,11.4185,11.6257,57035398.0],["2013-10-09",11.6257,11.7552,11.4929,11.7131,56440780.0],["2013-10-10",11.7131,11.7584,11.4476,11.5123,55442504.0],["2013-10-11",11.5123,11.7875,11.512347221374512,11.7843,77508972.0],["2013-10-14",11.7843,12.1178,11.6839,11.9494,97580782.0],["2013-10-15",11.9494,12.0109,11.8523,11.93,51242376.0],["2013-10-16",11.93,11.929978370666504,11.5253,11.6095,58800382.0],["2013-10-17",11.6095,11.726,11.5123,11.5188,32402644.0],["2013-10-18",11.5188,11.6839,11.5026,11.5609,40650756.0],["2013-10-21",11.5609,11.726,11.4282,11.6936,57098950.0],["2013-10-22",11.6936,11.693647384643555,11.4865,11.5382,51627474.0],["2013-10-23",11.5382,11.7487,11.4897,11.5285,61672458.0],["2013-10-24",11.5285,11.528536796569824,11.3149,11.3278,53422920.0],["2013-10-25",11.3278,11.4735,11.2631,11.4152,60692560.0],["2013-10-28",11.4152,11.6516,11.41522216796875,11.5253,44798526.0],["2013-10-29",11.5253,12.0239,11.525300025939941,11.9008,123914156.0],["2013-10-30",11.9008,12.1307,11.849,12.1048,84158020.0],["2013-10-31",12.1048,12.104801177978516,11.8976,11.9203,63879630.0],["2013-11-01",11.9203,12.299,11.920265197753906,12.1598,76697960.0],["2013-11-04",12.1598,12.2829,11.9818,12.0206,44762634.0],["2013-11-05",12.0206,12.020626068115234,11.6742,11.8944,55697322.0],["2013-11-06",11.8944,11.9753,11.8005,11.8523,35919044.0],["2013-11-07",11.8523,11.9688,11.7519,11.8329,41996394.0],["2013-11-08",11.8329,11.8782,11.6742,11.6807,50910748.0],["2013-11-11",11.6807,11.8005,11.6386,11.7357,55216258.0],["2013-11-12",11.7357,12.1339,11.735732078552246,12.0983,93931276.0],["2013-11-13",12.0983,12.098321914672852,11.7195,11.7422,76232136.0],["2013-11-14",11.7422,11.9753,11.742207527160645,11.8944,64177664.0],["2013-11-15",11.8944,12.4447,11.894368171691895,12.3606,164337658.0],["2013-11-18",12.3606,13.403,12.360560417175293,13.3188,298574460.0],["2013-11-19",13.3188,13.5584,13.144,13.2023,192241198.0],["2013-11-20",13.2023,13.3933,13.0793,13.2735,155728974.0],["2013-11-21",13.2735,13.273518562316895,12.7879,12.953,159700234.0],["2013-11-22",12.953,13.0825,12.8041,12.9757,146589520.0],["2013-11-25",12.9757,13.5455,12.8462,13.0825,126765194.0],["2013-11-26",13.0825,13.2411,13.0016,13.1278,64382940.0],["2013-11-27",13.1278,13.5908,13.0534,13.416,110987956.0],["2013-11-28",13.416,13.7203,13.415966033935547,13.4322,101224958.0],["2013-11-29",13.4322,13.5325,13.3383,13.4548,64329104.0],["2013-12-02",13.4548,14.0181,13.4127,13.8854,160544588.0],["2013-12-03",13.8854,14.0343,13.5681,13.9178,109221462.0],["2013-12-04",13.9178,14.4584,13.8336,14.3257,125747006.0],["2013-12-05",14.3257,14.4066,14.2059,14.2512,85009712.0],["2013-12-06",14.2512,14.4066,13.7397,13.8919,130384246.0],["2013-12-09",13.8919,14.2156,13.7591,13.8919,132670114.0],["2013-12-10",13.8919,14.0829,13.8757,13.9825,73794018.0],["2013-12-11",13.9825,13.982518196105957,13.4257,13.5099,92030584.0],["2013-12-12",13.5099,13.5843,13.2735,13.4419,70023702.0],["2013-12-13",13.4419,13.717,13.1958,13.6879,77820670.0],["2013-12-16",13.6879,13.8174,13.5163,13.6037,76676912.0],["2013-12-17",13.6037,13.6685,13.3253,13.594,49448476.0],["2013-12-18",13.594,13.662,13.484,13.5358,42754176.0],["2013-12-19",13.5358,13.7268,13.225,13.2411,62587868.0],["2013-12-20",13.2411,13.3447,12.4998,12.6163,108262470.0],["2013-12-23",12.6163,12.9239,12.5419,12.7944,45608444.0],["2013-12-24",12.7944,13.0793,12.794377326965332,12.9077,49094548.0],["2013-12-25",12.9077,13.0566,12.7879,12.9821,29089164.0],["2013-12-26",12.9821,12.982144355773926,12.7555,12.8138,34052062.0],["2013-12-27",12.8138,13.3383,12.813800811767578,13.2217,67845294.0],["2013-12-30",13.2217,13.4354,13.2055,13.212,49618838.0],["2013-12-31",13.212,13.5519,13.144,13.5099,70106206.0],["2014-01-02",13.5099,13.50985336303711,13.1634,13.3706,45629278.0],["2014-01-03",13.3706,13.370641708374023,12.9757,13.0437,52164228.0],["2014-01-06",13.0437,13.2638,12.5937,13.0437,96767848.0],["2014-01-07",13.0437,13.0437,12.83,12.9789,43928144.0],["2014-01-08",12.9789,13.2347,12.9077,13.1537,55014540.0],["2014-01-09",13.1537,13.2379,12.8527,12.9401,53817040.0],["2014-01-10",12.9401,12.9983,12.7814,12.8106,38878724.0],["2014-01-13",12.8106,12.9886,12.6196,12.7717,49538326.0],["2014-01-14",12.7717,13.021,12.6455,12.9465,43032368.0],["2014-01-15",12.9465,12.9595,12.7232,12.8591,29271640.0],["2014-01-16",12.8591,13.484,12.8429,13.3447,106847656.0],["2014-01-17",13.3447,13.3609,13.1116,13.2282,59683934.0],["2014-01-20",13.2282,13.3706,13.1181,13.1829,40481146.0],["2014-01-21",13.1829,13.5714,13.182868957519531,13.3868,53300144.0],["2014-01-22",13.3868,13.6426,13.3253,13.5358,67064200.0],["2014-01-23",13.5358,13.535751342773438,13.2088,13.2735,63655678.0],["2014-01-24",13.2735,13.3998,13.1116,13.1214,60354766.0],["2014-01-27",13.1214,13.121358871459961,12.5224,12.626,119112710.0],["2014-01-28",12.626,12.7329,12.5548,12.6778,54592640.0],["2014-01-29",12.6778,12.7523,12.6357,12.7167,38079180.0],["2014-01-30",12.7167,12.716680526733398,12.5062,12.6714,54327788.0],["2014-02-07",12.6714,12.671356201171875,12.2699,12.3703,76071686.0],["2014-02-10",12.3703,12.6843,12.370268821716309,12.6487,83017542.0],["2014-02-11",12.6487,12.9498,12.5321,12.8073,84998882.0],["2014-02-12",12.8073,12.898,12.6357,12.6973,49604868.0],["2014-02-13",12.6973,12.7782,12.4642,12.6098,63620868.0],["2014-02-14",12.6098,12.7232,12.5872,12.6487,36751874.0],["2014-02-17",12.6487,12.8786,12.648690223693848,12.7879,55278522.0],["2014-02-18",12.7879,12.78790283203125,12.4965,12.5257,65945684.0],["2014-02-19",12.5257,12.762,12.4383,12.6616,67273592.0],["2014-02-20",12.6616,12.8332,12.4642,12.4901,58439118.0],["2014-02-21",12.4901,12.6455,12.4221,12.6357,59450222.0],["2014-02-24",12.6357,12.635740280151367,12.3411,12.5742,88701034.0],["2014-02-25",12.5742,12.57422924041748,12.0919,12.1857,101522324.0],["2014-02-26",12.1857,12.2052,12.0562,12.1404,54349848.0],["2014-02-27",12.1404,12.3962,12.053,12.3023,70220266.0],["2014-02-28",12.3023,12.4803,12.2375,12.4642,66462720.0],["2014-03-03",12.4642,12.464157104492188,12.2084,12.2958,59187168.0],["2014-03-04",12.2958,12.4285,12.1534,12.2926,45185164.0],["2014-03-05",12.2926,12.3508,12.1469,12.1922,45874710.0],["2014-03-06",12.1922,12.3508,11.9947,12.2537,51237462.0],["2014-03-07",12.2537,12.3314,12.0757,12.1534,37889008.0],["2014-03-10",12.1534,12.153365135192871,11.6807,11.7131,55370896.0],["2014-03-11",11.7131,11.8102,11.6483,11.7195,36099786.0],["2014-03-12",11.7195,11.8717,11.6872,11.7649,37762556.0],["2014-03-13",11.7649,12.0142,11.7616,11.8944,40996876.0],["2014-03-14",11.8944,11.9721,11.8199,11.8749,43751636.0],["2014-03-17",11.8749,12.0109,11.8555,11.9267,52009774.0],["2014-03-18",11.9267,11.9397,11.7616,11.7681,28238220.0],["2014-03-19",11.7681,11.7713,11.4962,11.6548,39725744.0],["2014-03-20",11.6548,11.9624,11.5609,11.6839,70381728.0],["2014-03-21",11.6839,12.2052,11.6224,12.1404,101624918.0],["2014-03-24",12.1404,12.2861,12.0918,12.2213,82274108.0],["2014-03-25",12.2213,12.2634,11.9947,12.0271,48755928.0],["2014-03-26",12.0271,12.1631,11.9947,12.0368,45964648.0],["2014-03-27",12.0368,12.121,11.8685,12.0368,57184454.0],["2014-03-28",12.0368,12.1404,11.9623,12.0983,41579008.0],["2014-03-31",12.0983,12.2278,12.0692,12.1598,43282224.0],["2014-04-01",12.1598,12.3767,12.1242,12.2052,67068188.0],["2014-04-02",12.2052,12.4706,12.176,12.4609,85666178.0],["2014-04-03",12.4609,12.7652,12.460918426513672,12.4836,83440738.0],["2014-04-04",12.4836,12.626,12.367,12.6001,38182360.0],["2014-04-08",12.6001,12.9983,12.5451,12.9142,106889506.0],["2014-04-09",12.9142,12.9465,12.7134,12.7782,71425826.0],["2014-04-10",12.7782,13.9825,12.6616,13.6879,266405292.0],["2014-04-11",13.6879,13.7041,13.2573,13.3415,180573576.0],["2014-04-14",13.3415,13.4192,13.1181,13.212,70327320.0],["2014-04-15",13.212,13.212007522583008,12.9174,12.9724,67233604.0],["2014-04-16",12.9724,13.1052,12.8915,13.0113,38726394.0],["2014-04-17",13.0113,13.0955,12.8073,12.8203,36867406.0],["2014-04-18",12.8203,12.8947,12.6487,12.8106,32677588.0],["2014-04-21",12.8106,12.885,12.5678,12.5969,39234728.0],["2014-04-22",12.5969,12.7232,12.5127,12.7102,37089544.0],["2014-04-23",12.7102,12.7814,12.5839,12.6163,34819158.0],["2014-04-24",12.6163,12.8332,12.5937,12.7944,73099490.0],["2014-04-25",12.7944,12.8138,12.6034,12.6293,34553562.0],["2014-04-28",12.6293,12.6811,12.3055,12.3314,40474664.0],["2014-04-29",12.3314,12.7426,12.331426620483398,12.6552,40546868.0],["2014-04-30",12.6552,12.7426,12.6196,12.6714,25943478.0],["2014-05-05",12.6714,12.7652,12.5548,12.6908,58825954.0],["2014-05-06",12.6908,12.8818,12.6325,12.7976,37139964.0],["2014-05-07",12.7976,12.83,12.6714,12.7426,56203908.0],["2014-05-08",12.7426,13.0566,12.6778,12.7393,40064152.0],["2014-05-09",12.7393,12.8106,12.6681,12.7102,22249464.0],["2014-05-12",12.7102,13.0437,12.710205078125,12.966,56029264.0],["2014-05-13",12.966,13.0793,12.8656,12.9239,30393608.0],["2014-05-14",12.9239,13.0307,12.885,12.9077,31639898.0],["2014-05-15",12.9077,12.9692,12.7911,12.83,27100882.0],["2014-05-16",12.83,12.8591,12.626,12.7976,27819528.0],["2014-05-19",12.7976,12.797616958618164,12.4706,12.5321,49258150.0],["2014-05-20",12.5321,12.6487,12.516,12.5548,32064780.0],["2014-05-21",12.5548,12.7037,12.4577,12.6811,33700078.0],["2014-05-22",12.6811,12.8624,12.6616,12.6681,37017476.0],["2014-05-23",12.6681,12.7555,12.6681,12.7523,35891312.0],["2014-05-26",12.7523,12.8753,12.626,12.7102,31121108.0],["2014-05-27",12.7102,12.7814,12.6584,12.7134,43716628.0],["2014-05-28",12.7134,12.9174,12.6519,12.8947,50942328.0],["2014-05-29",12.8947,13.076,12.7911,12.9433,53846722.0],["2014-05-30",12.9433,12.9919,12.8559,12.9109,36192394.0],["2014-06-03",12.9109,13.0437,12.910924911499023,12.9174,53535264.0],["2014-06-04",12.9174,12.917399406433105,12.6519,12.7296,49292578.0],["2014-06-05",12.7296,12.9142,12.6843,12.8818,68027296.0],["2014-06-06",12.8818,12.9012,12.7005,12.775,42416862.0],["2014-06-09",12.775,12.9595,12.707,12.8527,53498870.0],["2014-06-10",12.8527,13.1052,12.85265064239502,13.0955,86216112.0],["2014-06-11",13.0955,13.095459938049316,12.9012,12.9919,60543422.0],["2014-06-12",12.9919,13.0501,12.9109,12.9401,76138662.0],["2014-06-13",12.9401,13.2735,12.9174,13.2185,94093050.0],["2014-06-16",13.2185,13.3221,13.1634,13.2411,77410060.0],["2014-06-17",13.2411,13.241143226623535,12.9951,13.0728,60297806.0],["2014-06-18",13.0728,13.144,13.0048,13.0307,40828024.0],["2014-06-19",13.0307,13.0987,12.8591,12.8883,48648856.0],["2014-06-20",12.8883,12.9919,12.8624,12.9595,30571182.0],["2014-06-23",12.9595,13.0922,12.8235,12.8462,45072758.0],["2014-06-24",12.8462,12.8947,12.7264,12.8656,49856376.0],["2014-06-25",12.8656,12.8688,12.707,12.762,35318060.0],["2014-06-26",12.762,12.8591,12.761999130249023,12.8527,26861080.0],["2014-06-27",12.8527,12.8657,12.6856,12.7282,47639424.0],["2014-06-30",12.7282,12.9476,12.728217124938965,12.8821,33644500.0],["2014-07-01",12.8821,12.9836,12.8068,12.8625,31061724.0],["2014-07-02",12.8625,12.9738,12.8363,12.9149,35962168.0],["2014-07-03",12.9149,13.0164,12.8919,12.9509,37415652.0],["2014-07-04",12.9509,13.1375,12.950886726379395,13.059,41150036.0],["2014-07-07",13.059,13.167,13.0066,13.1113,32844684.0],["2014-07-08",13.1113,13.131,13.0426,13.1244,24397450.0],["2014-07-09",13.1244,13.2489,13.0,13.0033,48284616.0],["2014-07-10",13.0033,13.095,12.8428,12.9018,55507686.0],["2014-07-11",12.9018,12.9935,12.869,12.905,25292114.0],["2014-07-14",12.905,13.095,12.905043601989746,13.0851,30606592.0],["2014-07-15",13.0851,13.1801,13.0131,13.0753,46642068.0],["2014-07-16",13.0753,13.1965,12.964,13.0066,41279400.0],["2014-07-17",13.0066,13.0819,12.964,13.0688,37559114.0],["2014-07-18",13.0688,13.1637,12.9509,13.036,47510150.0],["2014-07-21",13.036,13.1474,13.0164,13.0524,38444918.0],["2014-07-22",13.0524,13.2423,12.9836,13.1703,87789930.0],["2014-07-23",13.1703,13.5632,13.1637,13.4519,111473478.0],["2014-07-24",13.4519,13.9071,13.451897621154785,13.8154,136171620.0],["2014-07-25",13.8154,13.9987,13.7957,13.8972,70932480.0],["2014-07-28",13.8972,14.4375,13.897233009338379,14.3524,167208334.0],["2014-07-29",14.3524,14.4605,14.1952,14.3851,73863286.0],["2014-07-30",14.3851,14.5096,14.2443,14.3819,113328158.0],["2014-07-31",14.3819,14.6373,14.205,14.6111,90384574.0],["2014-08-01",14.6111,14.6962,14.3098,14.3164,85381542.0],["2014-08-04",14.3164,14.7814,14.2673,14.7683,99547128.0],["2014-08-05",14.7683,14.7683,14.4408,14.5652,73635056.0],["2014-08-06",14.5652,14.56524658203125,14.1592,14.3,84969294.0],["2014-08-07",14.3,14.3426,14.0446,14.0773,80116784.0],["2014-08-08",14.0773,14.1658,13.9529,14.0217,74485410.0],["2014-08-11",14.0217,14.3295,14.0216703414917,14.2607,90758710.0],["2014-08-12",14.2607,14.260712623596191,13.9889,14.0773,70609698.0],["2014-08-13",14.0773,14.3426,14.0315,14.3262,92916286.0],["2014-08-14",14.3262,14.467,14.097,14.1297,88394824.0],["2014-08-15",14.1297,14.4244,14.1101,14.3589,80515714.0],["2014-08-18",14.3589,14.4474,14.2443,14.3098,63137074.0],["2014-08-19",14.3098,14.3753,14.0708,14.2018,70299794.0],["2014-08-20",14.2018,14.20176887512207,13.9955,14.0511,85272162.0],["2014-08-21",14.0511,14.1265,13.7859,13.9267,74016038.0],["2014-08-22",13.9267,14.0479,13.9103,14.0315,65039134.0],["2014-08-25",14.0315,14.0315,13.8154,13.835,50559066.0],["2014-08-26",13.835,13.9398,13.7728,13.8776,41221694.0],["2014-08-27",13.8776,13.9595,13.8514,13.8907,34334280.0],["2014-08-28",13.8907,13.9595,13.7728,13.7859,37706872.0],["2014-08-29",13.7859,13.9365,13.78589916229248,13.9169,40443238.0],["2014-09-01",13.9169,14.0151,13.9005,13.9595,51904584.0],["2014-09-02",13.9595,14.0872,13.871,14.0806,78467312.0],["2014-09-03",14.0806,14.2771,14.080615043640137,14.2116,91317916.0],["2014-09-04",14.2116,14.4244,14.1985,14.4015,93445514.0],["2014-09-05",14.4015,14.5947,14.3262,14.4539,86847864.0],["2014-09-09",14.4539,14.5554,14.2574,14.2836,64246974.0],["2014-09-10",14.2836,14.283635139465332,14.0479,14.133,57434264.0],["2014-09-11",14.133,14.3262,14.0151,14.0872,77012650.0],["2014-09-12",14.0872,14.1333,14.0081,14.1234,46285554.0],["2014-09-15",14.1234,14.123392105102539,13.85,13.9192,92022338.0],["2014-09-16",13.9192,13.9752,13.7677,13.7776,83852278.0],["2014-09-17",13.7776,13.8665,13.7677,13.8039,52557466.0],["2014-09-18",13.8039,13.8994,13.7413,13.8335,52701784.0],["2014-09-19",13.8335,13.9851,13.8171,13.962,64352844.0],["2014-09-22",13.962,13.96199893951416,13.5042,13.5141,96430230.0],["2014-09-23",13.5141,13.6227,13.4745,13.5964,56487894.0],["2014-09-24",13.5964,13.9653,13.5239,13.9488,103757116.0],["2014-09-25",13.9488,14.0608,13.7841,13.8171,65477526.0],["2014-09-26",13.8171,13.8171,13.659,13.771,46828318.0],["2014-09-29",13.771,13.8303,13.626,13.7018,73915960.0],["2014-09-30",13.7018,13.7347,13.603,13.6162,88836264.0],["2014-10-08",13.6162,13.794,13.5964,13.7907,76921888.0],["2014-10-09",13.7907,13.9291,13.7677,13.8006,71044362.0],["2014-10-10",13.8006,13.800609588623047,13.603,13.6293,70297890.0],["2014-10-13",13.6293,13.629334449768066,13.3856,13.4646,80360762.0],["2014-10-14",13.4646,13.5536,13.3889,13.4218,56659356.0],["2014-10-15",13.4218,13.626,13.3955,13.6195,70845862.0],["2014-10-16",13.6195,13.7216,13.4515,13.547,73809022.0],["2014-10-17",13.547,13.6524,13.4416,13.5569,63881392.0],["2014-10-20",13.5569,13.7512,13.547,13.5931,69625726.0],["2014-10-21",13.5931,13.6787,13.4778,13.491,62432202.0],["2014-10-22",13.491,13.8006,13.491002082824707,13.6293,101789216.0],["2014-10-23",13.6293,13.7808,13.5305,13.5503,99083666.0],["2014-10-24",13.5503,13.6129,13.5108,13.5272,59984766.0],["2014-10-27",13.5272,13.527230262756348,13.1616,13.211,82652418.0],["2014-10-28",13.211,13.4185,13.211036682128906,13.4087,84560998.0],["2014-10-29",13.4087,13.8994,13.408659934997559,13.85,170318680.0],["2014-10-30",13.85,13.8862,13.7018,13.8467,92483242.0],["2014-10-31",13.8467,14.3144,13.846720695495605,14.1629,193380666.0],["2014-11-03",14.1629,14.354,14.0641,14.1234,109893884.0],["2014-11-04",14.1234,14.1464,13.9719,14.0114,81061368.0],["2014-11-05",14.0114,14.0674,13.9126,14.0015,60093762.0],["2014-11-06",14.0015,14.0575,13.8171,13.8797,100491304.0],["2014-11-10",13.8797,14.3276,13.879656791687012,14.1399,215712814.0],["2014-11-11",14.1399,14.601,14.1135,14.1794,432957600.0],["2014-11-12",14.1794,14.4528,14.0806,14.4297,158477544.0],["2014-11-13",14.4297,14.7821,14.429709434509277,14.5911,266670092.0],["2014-11-14",14.5911,14.6899,14.3507,14.6669,157511796.0],["2014-11-17",14.6669,15.1148,14.2815,14.3078,194135220.0],["2014-11-18",14.3078,14.3441,13.9686,14.0246,122958252.0],["2014-11-19",14.0246,14.1333,13.9785,14.0213,73597012.0],["2014-11-20",14.0213,14.3045,13.9258,14.1333,106745138.0],["2014-11-21",14.1333,14.5615,13.9653,14.4857,182009070.0],["2014-11-24",14.4857,15.3487,14.485698699951172,15.1016,455500548.0],["2014-11-25",15.1016,15.2004,15.0259,15.1082,176616410.0],["2014-11-26",15.1082,15.8592,15.108207702636719,15.7702,324412318.0],["2014-11-27",15.7702,16.3697,15.77023983001709,16.0864,383235616.0],["2014-11-28",16.0864,16.4454,15.846,16.3466,339297412.0],["2014-12-01",16.3466,17.7366,16.346637725830078,16.7155,477329158.0],["2014-12-02",16.7155,18.2405,16.5871,17.8815,425952804.0],["2014-12-03",17.8815,18.8433,17.7036,18.1187,490857722.0],["2014-12-04",18.1187,19.8413,17.977,19.7589,486807280.0],["2014-12-05",19.7589,20.7503,18.7807,19.4757,622422870.0],["2014-12-08",19.4757,21.4025,19.1068,21.3531,597085232.0],["2014-12-09",21.3531,22.1073,19.2187,19.5382,833309002.0],["2014-12-10",19.5382,20.0916,18.5929,19.6436,541243930.0],["2014-12-11",19.6436,19.643638610839844,18.6456,18.7148,342859738.0],["2014-12-12",18.7148,19.4822,18.7148,18.7972,305649254.0],["2014-12-15",18.7972,19.1693,18.6127,19.1002,257315434.0],["2014-12-16",19.1002,20.8129,19.100170135498047,20.7833,522370292.0],["2014-12-17",20.7833,21.3432,20.3254,20.9875,512454026.0],["2014-12-18",20.9875,22.3906,20.987464904785156,21.6528,510282662.0],["2014-12-19",21.6528,22.0283,20.5856,21.3926,349496548.0],["2014-12-22",21.3926,22.496,21.2773,21.689,435751000.0],["2014-12-23",21.689,23.1218,20.9216,21.5309,459004472.0],["2014-12-24",21.5309,21.7022,19.7293,19.9961,468883074.0],["2014-12-25",19.9961,21.0402,19.861,20.8854,438103894.0],["2014-12-26",20.8854,22.4334,20.88535499572754,22.3346,529565212.0],["2014-12-29",22.3346,24.4458,22.33458709716797,23.3787,728453582.0],["2014-12-30",23.3787,24.3668,22.9736,23.9716,436108602.0],["2014-12-31",23.9716,24.6632,23.8102,24.6072,399089836.0],["2015-01-05",24.6072,25.7732,24.607234954833984,25.0848,487143546.0],["2015-01-06",25.0848,25.2857,23.7179,24.2845,468455938.0],["2015-01-07",24.2845,24.8674,23.8793,24.1791,340773768.0],["2015-01-08",24.1791,24.6764,23.3194,23.4116,357761830.0],["2015-01-09",23.4116,25.7502,23.2931,23.9913,623746804.0],["2015-01-12",23.9913,25.1112,23.8135,24.7588,531254290.0],["2015-01-13",24.7588,25.3549,24.3767,24.7423,301848710.0],["2015-01-14",24.7423,24.9926,24.0704,24.324,291821144.0],["2015-01-15",24.324,26.1652,24.2746,25.9774,515807572.0],["2015-01-16",25.9774,26.8107,25.6612,25.7864,463501726.0],["2015-01-19",25.7864,25.78638458251953,23.2074,23.2074,580069890.0],["2015-01-20",23.2074,23.7509,22.5619,23.2601,530232784.0],["2015-01-21",23.2601,25.5459,23.26012420654297,25.4801,585160140.0],["2015-01-22",25.4801,25.5921,24.5414,24.8576,429408846.0],["2015-01-23",24.8576,26.2179,24.85755729675293,25.2956,468746414.0],["2015-01-26",25.2956,25.295631408691406,24.604,24.9037,277721270.0],["2015-01-27",24.9037,25.5097,23.6587,24.3602,437121210.0],["2015-01-28",24.3602,24.360212326049805,23.6817,23.8102,256070998.0],["2015-01-29",23.8102,23.81016731262207,22.9933,23.2371,312613436.0],["2015-01-30",23.2371,23.6652,22.664,22.8221,278776540.0],["2015-02-02",22.8221,22.822059631347656,21.722,21.8109,304440510.0],["2015-02-03",21.8109,23.2206,21.7384,22.7496,381434408.0],["2015-02-04",22.7496,23.158,22.193,22.2325,255761230.0],["2015-02-05",22.2325,23.0559,21.6726,21.7187,365907612.0],["2015-02-06",21.7187,22.4202,21.577,21.8405,297367188.0],["2015-02-09",21.8405,22.7595,21.7384,22.3972,282331994.0],["2015-02-10",22.3972,22.7167,22.137,22.5586,196124462.0],["2015-02-11",22.5586,23.27,22.552,23.1053,212409146.0],["2015-02-12",23.1053,23.2206,22.6047,23.023,167404342.0],["2015-02-13",23.023,23.494,22.9769,23.0296,218454782.0],["2015-02-16",23.0296,23.5302,22.9769,23.158,192332908.0],["2015-02-17",23.158,23.5302,23.15801429748535,23.2469,189969296.0],["2015-02-25",23.2469,23.246944427490234,22.2918,22.4499,208092404.0],["2015-02-26",22.4499,23.1086,22.0645,23.0131,235727116.0],["2015-02-27",23.0131,23.4544,22.967,23.1481,190865230.0],["2015-03-02",23.1481,23.4347,22.7759,23.023,267739142.0],["2015-03-03",23.023,23.02297019958496,22.0513,22.1073,281991302.0],["2015-03-04",22.1073,22.2984,21.9031,22.048,209203550.0],["2015-03-05",22.048,22.04803466796875,21.3432,21.4618,296753214.0],["2015-03-06",21.4618,21.6363,21.3761,21.4025,158810886.0],["2015-03-09",21.4025,21.992,20.7898,21.8438,288700274.0],["2015-03-10",21.8438,21.843826293945312,21.386,21.6396,166071524.0],["2015-03-11",21.6396,22.2687,21.63961410522461,21.8109,214157114.0],["2015-03-12",21.8109,22.8813,21.810888290405273,22.6607,315517762.0],["2015-03-13",22.6607,23.2865,22.519,22.7068,256323822.0],["2015-03-16",22.7068,24.2153,22.70677947998047,24.1988,441466970.0],["2015-03-17",24.1988,24.9103,24.198823928833008,24.6039,450237538.0],["2015-03-18",24.6039,25.5229,24.60394287109375,25.4998,382288808.0],["2015-03-19",25.4998,25.499835968017578,24.6698,24.9432,315738810.0],["2015-03-20",24.9432,26.3496,24.943206787109375,25.8259,595226160.0],["2015-03-23",25.8259,26.1849,25.4867,25.6744,385496254.0],["2015-03-24",25.6744,25.67439842224121,24.818,24.9465,422490600.0],["2015-03-25",24.9465,25.2627,24.5051,24.7291,332953892.0],["2015-03-26",24.7291,26.3101,24.324,25.737,516674458.0],["2015-03-27",25.737,25.7699,25.1309,25.2693,243902936.0],["2015-03-30",25.2693,26.4155,25.26927947998047,26.3364,470057992.0],["2015-03-31",26.3364,27.2718,25.6546,25.7699,486231672.0],["2015-04-01",25.7699,26.3924,25.769916534423828,26.0696,365022124.0],["2015-04-02",26.0696,26.3233,25.3747,25.6975,338041998.0],["2015-04-03",25.6975,26.0136,25.4932,25.9247,258001712.0],["2015-04-07",25.9247,26.7712,25.8556,26.6889,429596556.0],["2015-04-08",26.6889,27.6506,26.1849,27.1434,554415616.0],["2015-04-09",27.1434,28.1381,26.7218,26.8239,507479340.0],["2015-04-10",26.8239,28.4181,26.7811,28.3719,512502138.0],["2015-04-13",28.3719,29.2415,28.3588,28.395,459336368.0],["2015-04-14",28.395,28.395,27.6012,27.8878,315689824.0],["2015-04-15",27.8878,28.7375,27.6374,27.8515,328429514.0],["2015-04-16",27.8515,29.943,27.5683,29.9068,528503218.0],["2015-04-17",29.9068,30.7632,29.4029,29.617,457820694.0],["2015-04-20",29.617,29.617,28.0459,28.1743,478401088.0],["2015-04-21",28.1743,29.0834,28.0096,28.9813,368952794.0],["2015-04-22",28.9813,29.8673,28.98128318786621,29.6795,353371704.0],["2015-04-23",29.6795,29.7421,28.8034,29.0175,351014106.0],["2015-04-24",29.0175,29.017507553100586,27.6341,27.9536,468011274.0],["2015-04-27",27.9536,28.6453,27.953636169433594,28.4312,349078810.0],["2015-04-28",28.4312,29.0208,27.8746,28.3489,408171910.0],["2015-04-29",28.3489,29.1328,28.3192,28.8528,366053226.0],["2015-04-30",28.8528,29.7355,28.852821350097656,29.202,468195548.0],["2015-05-04",29.202,29.8179,28.5564,29.7981,367971888.0],["2015-05-05",29.7981,29.9035,28.3061,28.3752,398951612.0],["2015-05-06",28.3752,30.8817,28.3752384185791,29.1723,697853516.0],["2015-05-07",29.1723,29.17231559753418,28.2797,28.6717,336521280.0],["2015-05-08",28.6717,29.1163,28.003,28.6223,316411440.0],["2015-05-11",28.6223,29.5939,28.3357,29.2217,365459192.0],["2015-05-12",29.2217,29.5643,28.8199,29.2975,293920204.0],["2015-05-13",29.2975,29.4589,28.5432,28.6618,294088992.0],["2015-05-14",28.6618,28.9846,28.3324,28.4279,264145056.0],["2015-05-15",28.4279,28.427932739257812,27.5683,27.8021,312141804.0],["2015-05-18",27.8021,27.80213737487793,27.1105,27.1434,247130904.0],["2015-05-19",27.1434,28.3654,27.14339828491211,28.1414,308744514.0],["2015-05-20",28.1414,28.6354,27.8944,28.1842,286566246.0],["2015-05-21",28.1842,28.7474,28.0953,28.5235,225494022.0],["2015-05-22",28.5235,29.5214,28.523452758789062,29.4984,370673410.0],["2015-05-25",29.4984,30.4601,29.498384475708008,30.1637,369448492.0],["2015-05-26",30.1637,31.0596,29.9727,30.6874,343822314.0],["2015-05-27",30.6874,30.7566,29.7421,29.9924,272110182.0],["2015-05-28",29.9924,29.992441177368164,27.9635,28.0689,392525176.0],["2015-05-29",28.0689,28.474,27.6737,28.1414,295552446.0],["2015-06-01",28.1414,29.0834,27.5683,28.7902,359585800.0],["2015-06-02",28.7902,28.9121,27.9965,28.451,275835932.0],["2015-06-03",28.451,28.6519,27.9998,28.1743,237345636.0],["2015-06-04",28.1743,29.0768,27.6012,28.9879,366678186.0],["2015-06-05",28.9879,29.5708,28.0294,28.6387,325060876.0],["2015-06-08",28.6387,30.4865,28.563,30.2988,567546496.0],["2015-06-09",30.2988,30.3613,29.2085,29.4424,336904842.0],["2015-06-10",29.4424,29.5379,28.8133,29.1328,219809270.0],["2015-06-11",29.1328,30.4239,28.7507,29.7289,427215626.0],["2015-06-12",29.7289,30.1868,29.5313,29.7026,275049972.0],["2015-06-15",29.7026,29.9727,28.5827,28.6486,307883632.0],["2015-06-16",28.6486,29.1031,28.1941,28.4905,249995020.0],["2015-06-17",28.4905,28.8825,28.3258,28.6552,205296400.0],["2015-06-18",28.6552,28.65519905090332,27.6276,27.6539,251110680.0],["2015-06-19",27.6539,27.8647,26.376,26.4945,286403974.0],["2015-06-23",26.4945,27.8614,26.494539260864258,27.8087,336843290.0],["2015-06-24",27.8087,28.0953,27.341,27.9536,247393890.0],["2015-06-25",27.9536,28.1546,27.1401,27.15,216844658.0],["2015-06-26",27.15,27.6078,24.5183,25.5064,469190236.0],["2015-06-29",25.5064,26.3101,23.7904,25.2034,503924412.0],["2015-06-30",25.2034,27.0084,25.0387,26.9886,466572686.0],["2015-07-01",26.9886,26.988590240478516,25.5954,25.9083,294089128.0],["2015-07-02",25.9083,26.3134,24.7686,25.6283,377777802.0],["2015-07-03",25.6283,26.0169,23.8233,24.5315,404177490.0],["2015-07-06",24.5315,26.5802,24.5314884185791,25.76,767104876.0],["2015-07-07",25.76,28.335716247558594,23.4215,28.3357,1686656270.0],["2015-07-08",28.3357,28.335716247558594,25.5031,25.513,738704706.0],["2015-07-09",25.513,27.6012,23.7212,26.4814,692684066.0],["2015-07-10",26.4814,28.3258,25.8226,27.0709,672325374.0],["2015-07-13",27.0709,27.2554,26.152,26.5571,410198364.0],["2015-07-14",26.5571,26.679,25.625,25.8984,309353316.0],["2015-07-15",25.8984,26.3496,25.4603,26.0301,276987992.0],["2015-07-16",26.0301,26.1783,25.5262,25.8457,159161386.0],["2015-07-17",25.8457,26.7778,25.845672607421875,26.5011,227903614.0],["2015-07-20",26.5011,27.1368,26.501123428344727,26.7086,247981790.0],["2015-07-21",26.7086,26.7547,26.2804,26.5308,174031704.0],["2015-07-22",26.5308,26.5308,25.8556,26.1026,176911906.0],["2015-07-23",26.1026,27.2653,26.102581024169922,27.1961,309046092.0],["2015-07-24",27.1961,27.2356,26.5308,26.5538,236356400.0],["2015-07-27",26.5538,26.5671,24.1212,24.2537,171259599.0],["2015-07-28",24.2537,24.3465,22.9214,23.2594,339771040.0],["2015-07-29",23.2594,23.8494,22.4044,23.16,296485242.0],["2015-07-30",23.16,23.9157,22.6032,22.7159,234107360.0],["2015-07-31",22.7159,22.8153,21.947,22.1061,203641357.0],["2015-08-03",22.1061,22.1326,21.3968,22.0928,232199395.0],["2015-08-04",22.0928,22.7358,21.8409,22.6828,154959144.0],["2015-08-05",22.6828,22.68276596069336,22.0133,22.0663,129319492.0],["2015-08-06",22.0663,22.2983,21.6156,21.8012,96170786.0],["2015-08-07",21.8012,22.696,21.80117416381836,22.464,152416244.0],["2015-08-10",22.464,23.4914,22.2519,23.2594,219839332.0],["2015-08-11",23.2594,23.6572,23.0009,23.1136,166487100.0],["2015-08-12",23.1136,23.113628387451172,22.3845,22.3977,133346307.0],["2015-08-13",22.3977,22.7225,22.2055,22.5833,110002958.0],["2015-08-14",22.5833,22.7093,22.4044,22.464,115595672.0],["2015-08-17",22.464,22.46402359008789,21.6089,21.8542,152170414.0],["2015-08-18",21.8542,22.2917,20.7075,20.7406,210389448.0],["2015-08-19",20.7406,20.9726,20.217,20.8202,161453342.0],["2015-08-20",20.8202,20.820158004760742,20.2302,20.2501,109864022.0],["2015-08-21",20.2501,20.6478,19.4215,19.4812,205858189.0],["2015-08-24",19.4812,19.48119354248047,17.5324,17.5324,403296227.0],["2015-08-25",17.5324,18.2615,16.3393,16.6442,431616157.0],["2015-08-26",16.6442,18.0958,16.644193649291992,17.4728,382669144.0],["2015-08-27",17.4728,19.2227,17.472761154174805,19.2227,393998439.0],["2015-08-28",19.2227,20.1441,19.0835,19.6535,331933947.0],["2015-08-31",19.6535,20.1175,18.9045,20.0778,289466600.0],["2015-09-01",20.0778,20.077760696411133,18.9907,19.9916,369091176.0],["2015-09-02",19.9916,20.0446,19.2426,19.8723,373505875.0],["2015-09-07",19.8723,20.0711,18.9575,19.1431,136313308.0],["2015-09-08",19.1431,19.7994,19.1299,19.7265,125528629.0],["2015-09-09",19.7265,20.4467,19.72645378112793,20.1533,143050164.0],["2015-09-10",20.1533,20.2466,19.8798,20.1866,87888881.0],["2015-09-11",20.1866,20.32,19.7465,19.8998,70826201.0],["2015-09-14",19.8998,20.1399,19.1596,20.0999,220674688.0],["2015-09-15",20.0999,20.09990692138672,19.3397,19.6464,118329733.0],["2015-09-16",19.6464,20.7868,19.3863,20.3733,114814688.0],["2015-09-17",20.3733,20.7935,20.0732,20.1799,101606967.0],["2015-09-18",20.1799,20.7401,20.179927825927734,20.3867,85643882.0],["2015-09-21",20.3867,20.7735,20.0399,20.6468,81031920.0],["2015-09-22",20.6468,21.3803,20.5601,21.1869,120072574.0],["2015-09-23",21.1869,21.18692970275879,20.48,20.52,101241517.0],["2015-09-24",20.52,20.8935,20.520048141479492,20.7668,63852786.0],["2015-09-25",20.7668,20.9402,20.3933,20.8268,71148577.0],["2015-09-28",20.8268,20.826812744140625,20.46,20.6067,27179227.0],["2015-09-29",20.6067,20.60674285888672,19.7865,19.9599,64059048.0],["2015-09-30",19.9599,20.1266,19.8532,19.9132,36554916.0],["2015-10-08",19.9132,21.4403,19.91318130493164,20.4734,174729254.0],["2015-10-09",20.4734,21.2269,20.473360061645508,21.1269,82081673.0],["2015-10-12",21.1269,21.9605,21.0469,21.7671,102692258.0],["2015-10-13",21.7671,21.7871,21.407,21.4737,48784540.0],["2015-10-14",21.4737,21.5337,21.1136,21.1269,47156844.0],["2015-10-15",21.1269,21.6671,21.1269,21.6471,64521081.0],["2015-10-16",21.6471,22.1072,21.64708137512207,21.8672,68363054.0],["2015-10-19",21.8672,22.2606,21.7605,22.1206,88096211.0],["2015-10-20",22.1206,22.120567321777344,21.6738,21.9472,54658545.0],["2015-10-21",21.9472,22.4473,21.387,21.9072,133704957.0],["2015-10-22",21.9072,22.0405,21.5737,21.9138,71371479.0],["2015-10-23",21.9138,22.6741,21.91383171081543,22.494,99386427.0],["2015-10-26",22.494,23.6811,22.3606,22.3873,212648098.0],["2015-10-27",22.3873,23.4343,22.0139,22.9208,126733683.0],["2015-10-28",22.9208,22.92083168029785,22.3406,22.374,67072585.0],["2015-10-29",22.374,22.5741,22.1472,22.2606,52017325.0],["2015-10-30",22.2606,22.6407,22.1672,22.334,47407089.0],["2015-11-02",22.334,22.33397102355957,21.9472,22.0205,56104771.0],["2015-11-03",22.0205,22.1873,21.9405,22.0205,38103234.0],["2015-11-04",22.0205,23.5877,22.020538330078125,23.341,192253306.0],["2015-11-05",23.341,24.9948,22.9875,23.5544,442103018.0],["2015-11-06",23.5544,24.3413,23.361,24.1346,214827617.0],["2015-11-09",24.1346,24.9615,24.1146,24.308,233123714.0],["2015-11-10",24.308,24.6347,23.8745,24.1746,142819589.0],["2015-11-11",24.1746,24.17457389831543,23.6544,23.9011,111438113.0],["2015-11-12",23.9011,24.0612,23.5944,23.6277,91357791.0],["2015-11-13",23.6277,23.6611,23.2809,23.3743,76458303.0],["2015-11-16",23.3743,23.441,22.9742,23.421,74745954.0],["2015-11-17",23.421,24.2613,23.420991897583008,23.5144,96838961.0],["2015-11-18",23.5144,23.5877,23.1743,23.2609,69300139.0],["2015-11-19",23.2609,23.581,23.26094627380371,23.5477,50583227.0],["2015-11-20",23.5477,23.5944,23.3343,23.3676,50097068.0],["2015-11-23",23.3676,23.5277,23.2743,23.321,60898386.0],["2015-11-24",23.321,23.4677,23.0609,23.321,65254433.0],["2015-11-25",23.321,23.401,23.2476,23.3676,48336266.0],["2015-11-26",23.3676,23.6211,23.341,23.361,54916243.0],["2015-11-27",23.361,23.3943,22.2673,22.5674,116454446.0],["2015-11-30",22.5674,22.6741,21.9739,22.5407,84030498.0],["2015-12-01",22.5407,23.2743,22.414,22.7541,83519647.0],["2015-12-02",22.7541,24.1412,22.6607,24.0145,182813266.0],["2015-12-03",24.0145,24.408,23.5544,23.9878,142305933.0],["2015-12-04",23.9878,23.98784637451172,23.2076,23.3076,87368217.0],["2015-12-07",23.3076,23.441,23.0275,23.1676,48751673.0],["2015-12-08",23.1676,23.2409,22.9008,22.9542,57354970.0],["2015-12-09",22.9542,23.2476,22.9008,22.9675,41609639.0],["2015-12-10",22.9675,23.5077,22.9342,23.0009,55345796.0],["2015-12-11",23.0009,23.1142,22.7941,23.0542,52799774.0],["2015-12-14",23.0542,23.9745,22.6874,23.7544,94982292.0],["2015-12-15",23.7544,23.754436492919922,23.3743,23.5144,63275218.0],["2015-12-16",23.5144,23.6944,23.421,23.481,38051697.0],["2015-12-17",23.481,23.9278,23.48101234436035,23.6811,58593058.0],["2015-12-18",23.6811,24.1946,23.581,23.8678,83940922.0],["2015-12-21",23.8678,24.8281,23.7744,24.6081,138613465.0],["2015-12-22",24.6081,24.7481,24.2813,24.6281,72390841.0],["2015-12-23",24.6281,25.2616,24.5414,24.6614,118840026.0],["2015-12-24",24.6614,25.0682,24.3146,24.6214,81236313.0],["2015-12-25",24.6214,24.7881,24.4813,24.6081,35244314.0],["2015-12-28",24.6081,24.7414,23.7811,23.8078,63939139.0],["2015-12-29",23.8078,24.1346,23.7878,24.1079,30801923.0],["2015-12-30",24.1079,24.1946,23.6344,23.8478,49397553.0],["2015-12-31",23.8478,24.1346,23.6211,24.0079,51927675.0],["2016-01-04",24.0079,24.007850646972656,22.6074,22.7074,70997199.0],["2016-01-05",22.7074,23.2143,22.3406,23.0075,87498507.0],["2016-01-06",23.0075,23.1142,22.6741,23.0275,48012110.0],["2016-01-07",23.0275,23.02753257751465,22.0072,22.5207,23647605.0],["2016-01-08",22.5207,22.9742,21.9405,22.6341,98239660.0],["2016-01-11",22.6341,22.634071350097656,21.3403,21.3603,99355700.0],["2016-01-12",21.3603,21.7138,21.2203,21.4804,74380914.0],["2016-01-13",21.4804,21.8605,21.2403,21.3336,62533019.0],["2016-01-14",21.3336,21.3803,20.54,21.3336,79722712.0],["2016-01-15",21.3336,21.333642959594727,20.6067,20.8068,59140260.0],["2016-01-18",20.8068,20.8535,20.4,20.7201,48369367.0],["2016-01-19",20.7201,21.1269,20.5067,21.0135,67392536.0],["2016-01-20",21.0135,21.013538360595703,20.1999,20.36,100704268.0],["2016-01-21",20.36,20.5467,19.9198,20.1066,68190102.0],["2016-01-22",20.1066,20.3333,19.7931,20.1533,49310407.0],["2016-01-25",20.1533,20.2466,19.9332,20.1799,37474472.0],["2016-01-26",20.1799,20.179927825927734,19.3263,19.493,76680981.0],["2016-01-27",19.493,19.6598,19.2063,19.4864,70385326.0],["2016-01-28",19.4864,19.7465,19.1863,19.5397,48441759.0],["2016-01-29",19.5397,20.26,19.4197,20.1266,64439144.0],["2016-02-01",20.1266,20.1265811920166,19.5464,19.6931,34048457.0],["2016-02-02",19.6931,20.0732,19.6731,19.9865,37513430.0],["2016-02-03",19.9865,19.986534118652344,19.4063,19.7665,39035211.0],["2016-02-04",19.7665,20.0466,19.6664,19.8131,36657042.0],["2016-02-05",19.8131,20.0065,19.7465,19.7798,33330201.0],["2016-02-15",19.7798,19.8665,19.0862,19.6264,43993725.0],["2016-02-16",19.6264,20.2199,19.626419067382812,20.0866,39757869.0],["2016-02-17",20.0866,20.2266,19.9532,20.0332,46163466.0],["2016-02-18",20.0332,20.3333,19.8732,19.9465,48458572.0],["2016-02-19",19.9465,20.1066,19.8265,19.9532,26092199.0],["2016-02-22",19.9532,21.1069,19.95319175720215,20.6534,78908600.0],["2016-02-23",20.6534,20.653417587280273,20.1666,20.34,43458444.0],["2016-02-24",20.34,20.4067,20.0266,20.28,30491050.0],["2016-02-25",20.28,20.27996826171875,19.2463,19.313,59059774.0],["2016-02-26",19.313,19.6064,19.2996,19.4063,33211134.0],["2016-02-29",19.4063,19.4397,18.5461,19.3463,66763176.0],["2016-03-01",19.3463,19.7998,19.0462,19.5131,40682753.0],["2016-03-02",19.5131,20.2066,19.513051986694336,20.1266,62335409.0],["2016-03-03",20.1266,20.3333,19.9932,20.26,53494887.0],["2016-03-04",20.26,21.0736,20.0932,21.0402,178976573.0],["2016-03-07",21.0402,21.0602,20.5467,20.7068,54440341.0],["2016-03-08",20.7068,20.9068,19.9999,20.8735,67391212.0],["2016-03-09",20.8735,20.9735,20.1799,20.9268,80090596.0],["2016-03-10",20.9268,20.926847457885742,20.4734,20.5,33110889.0],["2016-03-11",20.5,20.7401,20.32,20.7001,35792982.0],["2016-03-14",20.7001,21.0536,20.6067,20.7468,55579715.0],["2016-03-15",20.7468,21.0002,20.44,20.9135,61981843.0],["2016-03-16",20.9135,21.5137,20.7068,21.427,159647657.0],["2016-03-17",21.427,21.5871,21.2603,21.3403,57078597.0],["2016-03-18",21.3403,21.6204,21.2603,21.4203,87408324.0],["2016-03-21",21.4203,22.5407,21.420337677001953,21.8938,113879011.0],["2016-03-22",21.8938,22.0339,21.3403,21.407,60362722.0],["2016-03-23",21.407,21.8471,21.3937,21.5137,36047297.0],["2016-03-24",21.5137,21.513702392578125,21.1736,21.2069,35109688.0],["2016-03-25",21.2069,21.8738,21.1002,21.3803,35717568.0],["2016-03-28",21.3803,21.5737,20.9068,20.9802,37797307.0],["2016-03-29",20.9802,21.1803,20.7668,20.8401,34128188.0],["2016-03-30",20.8401,21.3803,20.84014892578125,21.3336,43205823.0],["2016-03-31",21.3336,21.4603,21.1469,21.2136,29797952.0],["2016-04-01",21.2136,21.3136,20.8135,21.287,38552936.0],["2016-04-05",21.287,21.4737,21.0069,21.3403,42978997.0],["2016-04-06",21.3403,21.34031105041504,21.1002,21.1669,27232796.0],["2016-04-07",21.1669,21.3136,20.9135,20.9202,36211146.0],["2016-04-08",20.9202,20.920177459716797,20.7001,20.7801,36175893.0],["2016-04-11",20.7801,21.2336,20.78013038635254,21.0135,35165894.0],["2016-04-12",21.0135,21.1736,20.9402,21.0402,21968838.0],["2016-04-13",21.0402,21.5137,21.040218353271484,21.2803,75568173.0],["2016-04-14",21.2803,21.5937,21.2603,21.3536,42270343.0],["2016-04-15",21.3536,21.407,21.2603,21.3336,53566943.0],["2016-04-18",21.3336,21.4003,21.0135,21.2003,56266307.0],["2016-04-19",21.2003,21.367,21.1736,21.2936,47555191.0],["2016-04-20",21.2936,21.507,20.7468,21.4804,119379681.0],["2016-04-21",21.4804,21.6738,21.247,21.487,65119594.0],["2016-04-22",21.487,21.7071,21.2603,21.6204,43078020.0],["2016-04-25",21.6204,21.6738,21.3203,21.5537,30729800.0],["2016-04-26",21.5537,21.6938,21.4804,21.6004,30804864.0],["2016-04-27",21.6004,21.7538,21.4804,21.5137,32926140.0],["2016-04-28",21.5137,21.5937,21.347,21.467,22743653.0],["2016-04-29",21.467,21.6071,21.307,21.367,25951148.0],["2016-05-03",21.367,21.6271,21.2469,21.2803,50917961.0],["2016-05-04",21.2803,21.3603,21.267,21.2936,26426416.0],["2016-05-05",21.2936,21.3737,21.2536,21.307,21140060.0],["2016-05-06",21.307,21.347,20.9335,20.9402,49181874.0],["2016-05-09",20.9402,20.9402,20.7068,20.7801,49046546.0],["2016-05-10",20.7801,20.8468,20.6868,20.8001,27645278.0],["2016-05-11",20.8001,20.9202,20.7801,20.8401,27763942.0],["2016-05-12",20.8401,21.2403,20.6401,21.1469,56869642.0],["2016-05-13",21.1469,21.2403,21.0002,21.1536,39265080.0],["2016-05-16",21.1536,21.153581619262695,21.0135,21.0802,24118291.0],["2016-05-17",21.0802,21.1069,20.9735,21.0135,20691674.0],["2016-05-18",21.0135,21.267,20.9202,21.2136,60201782.0],["2016-05-19",21.2136,21.2736,21.1402,21.2269,28517053.0],["2016-05-20",21.2269,21.3203,21.1536,21.2203,17539236.0],["2016-05-23",21.2203,21.3136,21.1469,21.2269,27738544.0],["2016-05-24",21.2269,21.22694206237793,21.0069,21.1002,18552099.0],["2016-05-25",21.1002,21.2603,21.0669,21.0802,13712500.0],["2016-05-26",21.0802,21.2003,21.0069,21.0936,20356139.0],["2016-05-27",21.0936,21.1469,21.0602,21.0736,14098751.0],["2016-05-30",21.0736,21.3003,21.0069,21.2803,22097500.0],["2016-05-31",21.2803,22.3406,21.280292510986328,21.8205,75882589.0],["2016-06-01",21.8205,21.8872,21.507,21.5337,42343352.0],["2016-06-02",21.5337,21.6738,21.407,21.4804,28989196.0],["2016-06-03",21.4804,21.6404,21.3537,21.5671,35163822.0],["2016-06-06",21.5671,21.6404,21.3737,21.4137,23686984.0],["2016-06-07",21.4137,21.5004,21.3937,21.4337,23960661.0],["2016-06-08",21.4337,21.4937,21.3537,21.4403,26460999.0],["2016-06-13",21.4403,21.44034767150879,21.1402,21.2069,47023964.0],["2016-06-14",21.2069,21.3537,21.0069,21.327,35573877.0],["2016-06-15",21.327,21.3937,21.0802,21.327,38314316.0],["2016-06-16",21.327,21.4203,21.2269,21.3203,32940156.0],["2016-06-17",21.3203,21.467,21.287,21.327,29510558.0],["2016-06-20",21.327,21.4737,21.3203,21.4203,25713526.0],["2016-06-21",21.4203,21.6604,21.347,21.3803,22864166.0],["2016-06-22",21.3803,21.4403,21.3203,21.3937,16359312.0],["2016-06-23",21.3937,21.4337,21.3203,21.3403,25361741.0],["2016-06-24",21.3403,21.427,20.8135,21.0402,42936222.0],["2016-06-27",21.0402,21.1669,20.9735,21.1269,23863950.0],["2016-06-28",21.1269,21.2469,20.9802,21.2403,23766593.0],["2016-06-29",21.2403,21.4604,21.240280151367188,21.447,26351146.0],["2016-06-30",21.447,21.5404,21.347,21.367,17779547.0],["2016-07-01",21.367,21.527,21.366987228393555,21.4604,18235058.0],["2016-07-04",21.4604,21.7805,21.3803,21.6337,40321889.0],["2016-07-05",21.6337,21.7416,21.5731,21.6203,22093835.0],["2016-07-06",21.6203,21.627,21.4382,21.5663,24949967.0],["2016-07-07",21.5663,21.566322326660156,21.4382,21.5394,22363060.0],["2016-07-08",21.5394,21.5461,21.4113,21.4248,19295029.0],["2016-07-11",21.4248,21.5528,21.4113,21.4315,23128423.0],["2016-07-12",21.4315,21.8832,21.431493759155273,21.8495,42598577.0],["2016-07-13",21.8495,22.1124,21.7753,21.8832,42203460.0],["2016-07-14",21.8832,21.9101,21.7686,21.9034,20651738.0],["2016-07-15",21.9034,22.045,21.8562,21.9708,35206349.0],["2016-07-18",21.9708,22.2472,21.970823287963867,22.0382,38033581.0],["2016-07-19",22.0382,22.038232803344727,21.7146,21.8293,26362017.0],["2016-07-20",21.8293,21.8764,21.6607,21.7821,18557332.0],["2016-07-21",21.7821,22.0113,21.782058715820312,21.9439,24834404.0],["2016-07-22",21.9439,21.9438533782959,21.7281,21.7753,21162492.0],["2016-07-25",21.7753,21.8427,21.7214,21.7753,17490184.0],["2016-07-26",21.7753,22.0045,21.7416,21.9236,40607690.0],["2016-07-27",21.9236,22.1124,21.4585,22.1057,80288281.0],["2016-07-28",22.1057,22.105653762817383,21.8495,21.8764,28491225.0],["2016-07-29",21.8764,21.9776,21.7821,21.8225,22929963.0],["2016-08-01",21.8225,21.8427,21.7079,21.7618,22213897.0],["2016-08-02",21.7618,21.8292,21.7079,21.7618,17685932.0],["2016-08-03",21.7618,21.761831283569336,21.6405,21.6944,18652513.0],["2016-08-04",21.6944,21.7079,21.5798,21.6742,20772929.0],["2016-08-05",21.6742,21.7416,21.6472,21.6944,27213137.0],["2016-08-08",21.6944,21.7753,21.6405,21.7551,30356935.0],["2016-08-09",21.7551,22.018,21.755094528198242,21.9371,41065840.0],["2016-08-10",21.9371,22.0989,21.9236,21.9371,34781458.0],["2016-08-11",21.9371,22.5169,21.9101,22.1057,77933585.0],["2016-08-12",22.1057,22.5843,22.0854,22.5708,69438198.0],["2016-08-15",22.5708,23.7506,22.5708,23.2989,122157230.0],["2016-08-16",23.2989,23.5416,22.8472,22.8674,91604428.0],["2016-08-17",22.8674,23.009,22.7057,22.9012,42967525.0],["2016-08-18",22.9012,23.5281,22.901159286499023,23.2113,85035533.0],["2016-08-19",23.2113,23.3663,23.036,23.2719,35481775.0],["2016-08-22",23.2719,23.3798,23.0764,23.2315,31956946.0],["2016-08-23",23.2315,23.7169,23.2045,23.4877,55894872.0],["2016-08-24",23.4877,23.5416,23.1304,23.1439,37369379.0],["2016-08-25",23.1439,23.143856048583984,22.7866,22.9821,38835272.0],["2016-08-26",22.9821,23.1978,22.9484,22.9821,21051990.0],["2016-08-29",22.9821,23.1304,22.7326,23.0967,23735599.0],["2016-08-30",23.0967,23.2315,22.9618,23.063,30022326.0],["2016-08-31",23.063,23.1776,22.9416,23.0697,19265567.0],["2016-09-01",23.0697,23.2854,23.0292,23.1708,24342696.0],["2016-09-02",23.1708,23.5214,23.0764,23.5012,51030170.0],["2016-09-05",23.5012,23.6978,23.3927,23.569,40332699.0],["2016-09-06",23.569,24.0233,23.4876,23.8266,56432581.0],["2016-09-07",23.8266,24.186,23.82662582397461,23.8741,47062029.0],["2016-09-08",23.8741,24.125,23.8198,23.9894,33539618.0],["2016-09-09",23.9894,24.3013,23.9216,24.0436,44040730.0],["2016-09-12",24.0436,24.043601989746094,23.1893,23.8131,86602441.0],["2016-09-13",23.8131,23.813060760498047,23.3249,23.5418,31744459.0],["2016-09-14",23.5418,23.541841506958008,23.1689,23.2571,35213691.0],["2016-09-19",23.2571,23.8131,23.25705909729004,23.7114,37266601.0],["2016-09-20",23.7114,23.7114,23.5961,23.63,14666356.0],["2016-09-21",23.63,23.7181,23.3791,23.5079,35247928.0],["2016-09-22",23.5079,23.9826,23.507946014404297,23.7385,54132989.0],["2016-09-23",23.7385,23.8673,23.5418,23.6571,31439120.0],["2016-09-26",23.6571,23.65711212158203,23.2774,23.3113,32852645.0],["2016-09-27",23.3113,23.3249,23.1825,23.2977,45825170.0],["2016-09-28",23.2977,23.3113,23.135,23.1486,31733236.0],["2016-09-29",23.1486,23.352,23.148578643798828,23.1825,23086975.0],["2016-09-30",23.1825,23.2367,23.0943,23.1621,19403198.0],["2016-10-10",23.1621,23.5961,23.162134170532227,23.4605,34119412.0],["2016-10-11",23.4605,23.5622,23.2232,23.3113,49375218.0],["2016-10-12",23.3113,23.352,23.1893,23.2571,30854074.0],["2016-10-13",23.2571,23.2706,23.0604,23.135,34546745.0],["2016-10-14",23.135,23.1757,23.0876,23.1282,23156048.0],["2016-10-17",23.1282,23.1757,22.9723,23.013,30921443.0],["2016-10-18",23.013,23.2503,22.9723,23.1893,28336027.0],["2016-10-19",23.1893,23.2367,23.1215,23.135,20515200.0],["2016-10-20",23.135,23.2164,23.1282,23.1486,12768281.0],["2016-10-21",23.1486,23.2435,23.0876,23.2028,28003163.0],["2016-10-24",23.2028,23.5893,23.1554,23.3859,42090949.0],["2016-10-25",23.3859,23.474,23.3249,23.4266,23971961.0],["2016-10-26",23.4266,23.4876,23.3181,23.3384,19737703.0],["2016-10-27",23.3384,23.3452,23.1215,23.1825,21764326.0],["2016-10-28",23.1825,23.5486,23.182479858398438,23.413,32514938.0],["2016-10-31",23.413,23.4944,23.1893,23.4673,23435296.0],["2016-11-01",23.4673,23.7995,23.3927,23.7724,36719126.0],["2016-11-02",23.7724,23.772380828857422,23.4198,23.4673,25676031.0],["2016-11-03",23.4673,23.7927,23.4062,23.7114,40514435.0],["2016-11-04",23.7114,23.8402,23.6436,23.6842,26447974.0],["2016-11-07",23.6842,23.7656,23.6503,23.7249,21516692.0],["2016-11-08",23.7249,23.8537,23.6503,23.7317,28683168.0],["2016-11-09",23.7317,23.7385,23.2774,23.5351,68834550.0],["2016-11-10",23.5351,23.8673,23.535066604614258,23.691,35280334.0],["2016-11-11",23.691,23.8944,23.6368,23.7249,52390695.0],["2016-11-14",23.7249,23.8198,23.6503,23.6978,68357166.0],["2016-11-15",23.6978,23.7385,23.6639,23.7046,28690403.0],["2016-11-16",23.7046,23.7995,23.6707,23.7453,24386997.0],["2016-11-17",23.7453,23.7453,23.5961,23.7317,23871563.0],["2016-11-18",23.7317,23.7724,23.691,23.7385,32069691.0],["2016-11-21",23.7385,24.6471,23.6978,24.3419,108903560.0],["2016-11-22",24.3419,24.7081,24.2809,24.4911,73702179.0],["2016-11-23",24.4911,24.6471,24.3826,24.3962,44013312.0],["2016-11-24",24.3962,24.8369,24.39618492126465,24.6945,52076453.0],["2016-11-25",24.6945,24.9522,24.525,24.9386,45833079.0],["2016-11-28",24.9386,25.3387,24.7759,24.8234,68897851.0],["2016-11-29",24.8234,25.2912,24.7149,24.9319,66538624.0],["2016-11-30",24.9319,25.1488,24.5657,24.6335,50803984.0],["2016-12-01",24.6335,24.9047,24.5725,24.6945,47438609.0],["2016-12-02",24.6945,24.7013,24.3894,24.5928,63371507.0],["2016-12-05",24.5928,24.6064,24.3216,24.586,62209526.0],["2016-12-06",24.586,24.7284,24.4979,24.525,37612545.0],["2016-12-07",24.525,24.8437,24.4572,24.7216,31067029.0],["2016-12-08",24.7216,24.9047,24.7013,24.7488,29516834.0],["2016-12-09",24.7488,25.1895,24.7352,24.9793,48703347.0],["2016-12-12",24.9793,25.6031,24.8844,25.02,106934394.0],["2016-12-13",25.02,25.0471,24.7759,24.8505,39559741.0],["2016-12-14",24.8505,25.4268,24.8234,25.1081,58644985.0],["2016-12-15",25.1081,25.10813331604004,24.0233,24.1385,78608340.0],["2016-12-16",24.1385,24.2538,24.0029,24.0572,34099443.0],["2016-12-19",24.0572,24.1385,23.9419,24.0029,29559617.0],["2016-12-20",24.0029,24.0368,23.3588,23.5012,62695062.0],["2016-12-21",23.5012,23.7656,23.4673,23.5554,37625980.0],["2016-12-22",23.5554,23.6842,23.3249,23.5758,29500931.0],["2016-12-23",23.5758,23.5758,23.3249,23.5486,30192121.0],["2016-12-26",23.5486,23.8402,23.291,23.8131,35131252.0],["2016-12-27",23.8131,23.9622,23.7181,23.908,21780273.0],["2016-12-28",23.908,23.9487,23.7249,23.9283,38631869.0],["2016-12-29",23.9283,23.928333282470703,23.752,23.8198,29042037.0],["2016-12-30",23.8198,24.0368,23.8063,24.0233,27076331.0],["2017-01-03",24.0233,24.4165,23.9487,24.1928,29697799.0],["2017-01-04",24.1928,24.2674,24.0775,24.1724,25257405.0],["2017-01-05",24.1724,24.3691,24.17243194580078,24.2267,28691033.0],["2017-01-06",24.2267,24.3352,23.969,24.03,36286227.0],["2017-01-09",24.03,24.1046,23.9148,24.0165,27061697.0],["2017-01-10",24.0165,24.0639,23.8673,23.8876,20535090.0],["2017-01-11",23.8876,24.0233,23.7995,23.8876,20996349.0],["2017-01-12",23.8876,24.0165,23.8334,23.8741,18718703.0],["2017-01-13",23.8741,24.3419,23.8605,24.1114,33073897.0],["2017-01-16",24.1114,24.5996,23.8741,24.5386,112917227.0],["2017-01-17",24.5386,24.6403,24.3352,24.3962,34949314.0],["2017-01-18",24.3962,24.7081,24.39618492126465,24.5521,26686911.0],["2017-01-19",24.5521,24.6606,24.3555,24.4436,19962834.0],["2017-01-20",24.4436,24.5996,24.4165,24.586,26033277.0],["2017-01-23",24.586,24.6945,24.4369,24.5454,39800128.0],["2017-01-24",24.5454,24.6335,24.4775,24.5318,26866560.0],["2017-01-25",24.5318,24.7149,24.4708,24.7013,35892232.0],["2017-01-26",24.7013,24.9522,24.701305389404297,24.7556,27720542.0],["2017-02-03",24.7556,24.755550384521484,24.1385,24.1521,48926754.0],["2017-02-06",24.1521,24.4301,24.0911,24.3691,64891420.0],["2017-02-07",24.3691,24.5725,24.3555,24.4504,48618000.0],["2017-02-08",24.4504,24.464,24.2063,24.4233,39628863.0],["2017-02-09",24.4233,24.6606,24.4097,24.4843,52756885.0],["2017-02-10",24.4843,24.6403,24.4776,24.5454,39921900.0],["2017-02-13",24.5454,24.6877,24.525,24.6199,69354090.0],["2017-02-14",24.6199,24.681,24.3758,24.4776,49092275.0],["2017-02-15",24.4776,24.7352,24.477550506591797,24.6267,67285226.0],["2017-02-16",24.6267,24.7013,24.5386,24.6132,34781714.0],["2017-02-17",24.6132,24.8573,24.5454,24.586,52550389.0],["2017-02-20",24.586,25.0132,24.5793,24.9657,74144223.0],["2017-02-21",24.9657,25.2099,24.8844,24.9319,54833169.0],["2017-02-22",24.9319,25.0335,24.864,24.9657,38041992.0],["2017-02-23",24.9657,25.0132,24.7081,24.7623,45952080.0],["2017-02-24",24.7623,24.7962,24.6538,24.7895,25683349.0],["2017-02-27",24.7895,24.8437,24.5521,24.6267,40140682.0],["2017-02-28",24.6267,24.7081,24.5386,24.5657,26846910.0],["2017-03-01",24.5657,24.6267,24.4979,24.5182,35508177.0],["2017-03-02",24.5182,24.6403,24.3013,24.3148,46565680.0],["2017-03-03",24.3148,24.3691,24.2131,24.308,25135446.0],["2017-03-06",24.308,24.3691,24.2402,24.2945,28671714.0],["2017-03-07",24.2945,24.3894,24.2741,24.3826,23721119.0],["2017-03-08",24.3826,24.382625579833984,24.2538,24.2877,22285684.0],["2017-03-09",24.2877,24.28769302368164,24.0707,24.2606,37796652.0],["2017-03-10",24.2606,24.260576248168945,24.125,24.1385,20744676.0],["2017-03-13",24.1385,24.4369,24.1114,24.3894,35999002.0],["2017-03-14",24.3894,24.4979,24.2809,24.3691,27696420.0],["2017-03-15",24.3691,24.4097,24.247,24.3826,26872050.0],["2017-03-16",24.3826,24.5725,24.382625579833984,24.4572,39164100.0],["2017-03-17",24.4572,24.5589,24.1521,24.2402,54262154.0],["2017-03-20",24.2402,24.3826,24.1792,24.2945,42458939.0],["2017-03-21",24.2945,24.6064,24.294479370117188,24.5928,97008407.0],["2017-03-22",24.5928,24.592817306518555,24.2809,24.4097,52790683.0],["2017-03-23",24.4097,25.0403,24.409744262695312,24.7962,120905943.0],["2017-03-24",24.7962,25.1624,24.5454,24.7827,94401638.0],["2017-03-27",24.7827,25.2776,24.7488,24.9115,122860195.0],["2017-03-28",24.9115,25.0675,24.8234,24.9047,52334690.0],["2017-03-29",24.9047,25.1149,24.8776,24.9386,52522665.0],["2017-03-30",24.9386,24.9454,24.681,24.9183,49288130.0],["2017-03-31",24.9183,25.1827,24.803,25.0946,63799619.0],["2017-04-05",25.0946,25.2912,25.081,25.1556,61349985.0],["2017-04-06",25.1556,25.1759,24.9386,25.0607,52331352.0],["2017-04-07",25.0607,25.0946,24.7895,24.8166,64760921.0],["2017-04-10",24.8166,24.8912,24.6674,24.7149,48441796.0],["2017-04-11",24.7149,24.8166,24.3013,24.5386,63322577.0],["2017-04-12",24.5386,24.6267,23.6639,24.4165,66507762.0],["2017-04-13",24.4165,24.4708,24.2741,24.3419,38759046.0],["2017-04-14",24.3419,24.4369,24.1792,24.3352,37091529.0],["2017-04-17",24.3352,24.4572,24.186,24.4233,37660299.0],["2017-04-18",24.4233,24.4708,24.186,24.2063,35523028.0],["2017-04-19",24.2063,24.308,24.0504,24.0775,48705008.0],["2017-04-20",24.0775,24.3487,24.07750129699707,24.2741,41604810.0],["2017-04-21",24.2741,24.586,24.1724,24.4708,52520305.0],["2017-04-24",24.4708,24.586,24.403,24.525,54992292.0],["2017-04-25",24.525,24.7895,24.4911,24.7352,61281318.0],["2017-04-26",24.7352,25.7116,24.7284,25.4336,160935910.0],["2017-04-27",25.4336,25.9421,25.3861,25.6438,125005458.0],["2017-04-28",25.6438,25.8133,25.5014,25.7387,67866387.0],["2017-05-02",25.7387,26.0235,25.6302,25.7048,61932539.0],["2017-05-03",25.7048,25.9557,25.6438,25.7658,50538386.0],["2017-05-04",25.7658,25.8336,25.5828,25.6438,54857355.0],["2017-05-05",25.6438,25.6709,25.2234,25.2641,62397960.0],["2017-05-08",25.2641,25.8472,25.2505,25.6235,95293243.0],["2017-05-09",25.6235,25.8201,25.5692,25.7591,59518293.0],["2017-05-10",25.7591,27.1558,25.759061813354492,27.0135,158920371.0],["2017-05-11",27.0135,27.183,26.8236,26.966,82779446.0],["2017-05-12",26.966,28.0034,26.9185,27.7661,120017119.0],["2017-05-15",27.7661,28.4509,27.5423,27.7322,71622420.0],["2017-05-16",27.7322,28.0034,27.583,27.861,62986281.0],["2017-05-17",27.861,27.861011505126953,27.2508,27.4067,77910638.0],["2017-05-18",27.4067,27.8542,27.1626,27.5423,58167880.0],["2017-05-19",27.5423,28.0237,27.522,27.8068,42046764.0],["2017-05-22",27.8068,29.1696,27.8067684173584,29.0476,102557092.0],["2017-05-23",29.0476,29.9562,29.047595977783203,29.2714,106099037.0],["2017-05-24",29.2714,29.5222,28.4577,29.1764,81351957.0],["2017-05-25",29.1764,30.8919,29.1222,30.8444,138989996.0],["2017-05-26",30.8444,31.0885,30.4173,30.6342,78361301.0],["2017-05-31",30.6342,31.9564,30.3901,30.5596,100997789.0],["2017-06-01",30.5596,31.1902,30.4444,31.1699,77236116.0],["2017-06-02",31.1699,31.4411,30.2613,30.4851,82633357.0],["2017-06-05",30.4851,30.6139,29.8884,30.2884,78000274.0],["2017-06-06",30.2884,31.258,30.241,31.2106,96716968.0],["2017-06-07",31.2106,31.7869,30.9936,31.1767,78820064.0],["2017-06-08",31.1767,32.309,31.0682,32.2887,83217137.0],["2017-06-09",32.2887,33.0684,32.2073,32.6413,92567674.0],["2017-06-12",32.6413,33.6583,32.5599,33.1769,85959680.0],["2017-06-13",33.1769,33.36,32.4785,32.8447,67046122.0],["2017-06-14",32.8447,33.1159,31.8683,32.0107,83401397.0],["2017-06-15",32.0107,32.187,31.1292,31.3123,104198333.0],["2017-06-16",31.3123,31.9903,31.258,31.6649,80723142.0],["2017-06-20",31.6649,33.1769,31.664867401123047,32.6141,61635533.0],["2017-06-21",32.6141,33.6041,32.248,33.5159,84975718.0],["2017-06-22",33.5159,34.2211,33.2583,33.3193,114646405.0],["2017-06-23",33.3193,33.8346,33.082,33.7126,87371964.0],["2017-06-26",33.7126,34.4245,33.4617,33.7126,95319255.0],["2017-06-27",33.7126,33.8685,33.1769,33.8482,78083585.0],["2017-06-28",33.8482,33.84818649291992,32.9193,32.9599,69132247.0],["2017-06-29",32.9599,33.9363,32.804,33.8753,75322875.0],["2017-06-30",33.8753,34.038,33.4142,33.638,59863098.0],["2017-07-03",33.638,33.7668,32.9193,33.1837,56319918.0],["2017-07-04",33.1837,33.18368911743164,32.4853,32.4921,68392065.0],["2017-07-05",32.4921,34.3771,32.492095947265625,34.1872,127253722.0],["2017-07-06",34.1872,35.2585,33.9499,34.8449,113781480.0],["2017-07-07",34.8449,35.0009,34.2618,34.5873,53392598.0],["2017-07-10",34.5873,35.2314,34.3703,34.6686,57077601.0],["2017-07-11",34.6686,35.6488,34.66862487792969,35.1141,69953963.0],["2017-07-12",35.1141,35.9846,34.559,34.6892,87011734.0],["2017-07-13",34.6892,35.546,34.689186096191406,35.3883,66534298.0],["2017-07-14",35.3883,36.1834,35.1621,36.1697,70779162.0],["2017-07-17",36.1697,37.7599,35.9298,36.9442,140879134.0],["2017-07-18",36.9442,37.191,35.9915,36.6495,87902953.0],["2017-07-19",36.6495,37.3418,36.4027,36.9031,77118069.0],["2017-07-20",36.9031,37.1156,36.204,37.0196,65919874.0],["2017-07-21",37.0196,37.019615173339844,35.5734,35.6145,129479193.0],["2017-07-24",35.6145,36.3959,35.4226,36.06,90459593.0],["2017-07-25",36.06,36.3616,35.7653,35.8544,50683483.0],["2017-07-26",35.8544,35.9846,35.1484,35.5665,65761087.0],["2017-07-27",35.5665,36.1491,35.0182,35.8887,66713294.0],["2017-07-28",35.8887,35.9572,35.5048,35.5665,49129473.0],["2017-07-31",35.5665,36.0806,35.2375,35.6556,61600507.0],["2017-08-01",35.6556,37.6296,35.655616760253906,37.5954,114793661.0],["2017-08-02",37.5954,37.59536361694336,36.9305,37.0402,72381745.0],["2017-08-03",37.0402,37.3418,36.2451,36.2725,56531164.0],["2017-08-04",36.2725,36.4576,35.5391,35.6008,66608738.0],["2017-08-07",35.6008,36.2177,35.3198,35.8613,52385217.0],["2017-08-08",35.8613,36.0258,35.5802,35.9504,36732251.0],["2017-08-09",35.9504,36.2177,35.6419,35.683,41073411.0],["2017-08-10",35.683,35.9504,34.6206,34.7714,84642315.0],["2017-08-11",34.7714,34.77143478393555,33.9489,33.9832,82814563.0],["2017-08-14",33.9832,34.9565,33.98320007324219,34.6069,79149496.0],["2017-08-15",34.6069,35.3403,34.60694122314453,34.888,68084953.0],["2017-08-16",34.888,35.1553,34.6343,35.1004,34085106.0],["2017-08-17",35.1004,35.5254,34.8674,35.025,37471148.0],["2017-08-18",35.025,36.9168,35.02503967285156,36.4439,117642875.0],["2017-08-21",36.4439,37.2047,36.1765,36.3479,71615254.0],["2017-08-22",36.3479,37.8764,36.347904205322266,37.8353,100989678.0],["2017-08-23",37.8353,38.2671,37.5748,37.9724,56488435.0],["2017-08-24",37.9724,38.5755,37.6639,37.7804,56065476.0],["2017-08-25",37.7804,38.5344,37.5885,38.2671,74310600.0],["2017-08-28",38.2671,39.5831,38.267086029052734,38.5207,80329569.0],["2017-08-29",38.5207,39.2404,38.3014,39.1101,41677419.0],["2017-08-30",39.1101,39.5008,38.5618,38.6646,47027718.0],["2017-08-31",38.6646,38.836,38.0752,38.4042,48095720.0],["2017-09-01",38.4042,39.0964,38.1094,38.5001,57108347.0],["2017-09-04",38.5001,38.500118255615234,37.9054,38.1405,48405138.0],["2017-09-05",38.1405,39.1433,38.1128,38.9289,56376990.0],["2017-09-06",38.9289,38.9911,38.099,38.3134,42406310.0],["2017-09-07",38.3134,38.6039,37.9192,37.9745,32974056.0],["2017-09-08",37.9745,38.3964,37.9192,38.0506,29032223.0],["2017-09-11",38.0506,38.7145,37.2899,37.3383,80409842.0],["2017-09-12",37.3383,37.9469,37.0755,37.9054,55595400.0],["2017-09-13",37.9054,38.2857,37.5734,38.0852,39806983.0],["2017-09-14",38.0852,38.2097,37.276,37.359,51019115.0],["2017-09-15",37.359,37.4835,36.7574,36.9164,75425944.0],["2017-09-18",36.9164,37.6771,36.8403,36.8611,75400296.0],["2017-09-19",36.8611,37.3728,36.7297,36.9717,62150655.0],["2017-09-20",36.9717,37.1377,36.6536,36.7089,58718913.0],["2017-09-21",36.7089,37.5112,36.6605,37.2207,72709201.0],["2017-09-22",37.2207,37.5872,37.0132,37.3729,54947182.0],["2017-09-25",37.3729,37.85,37.2207,37.4558,65794494.0],["2017-09-26",37.4558,37.5734,37.3106,37.5181,42795845.0],["2017-09-27",37.5181,37.51808547973633,36.9717,37.0686,46898447.0],["2017-09-28",37.0686,37.3244,36.8749,37.1654,39773746.0],["2017-09-29",37.1654,37.5872,36.951,37.4558,43417231.0],["2017-10-09",37.4558,39.0741,37.45583724975586,37.8708,88236199.0],["2017-10-10",37.8708,38.3964,37.2138,37.9814,96068320.0],["2017-10-11",37.9814,38.5347,37.7256,38.2512,66452795.0],["2017-10-12",38.2512,39.5513,38.1198,39.496,89855011.0],["2017-10-13",39.496,39.7173,39.2332,39.4752,50815330.0],["2017-10-16",39.4752,40.4919,39.47524642944336,39.5375,74976923.0],["2017-10-17",39.5375,40.2913,39.53749084472656,40.07,63781573.0],["2017-10-18",40.07,40.8238,40.0216,40.7893,71037948.0],["2017-10-19",40.7893,41.4601,40.6648,41.2111,74113891.0],["2017-10-20",41.2111,41.21110534667969,40.5541,40.8169,45688147.0],["2017-10-23",40.8169,41.6191,40.816917419433594,41.4117,51239175.0],["2017-10-24",41.4117,42.2277,41.2388,41.633,70533642.0],["2017-10-25",41.633,41.7989,41.2941,41.55,38645697.0],["2017-10-26",41.55,43.0576,41.3978,42.456,83684094.0],["2017-10-27",42.456,44.2471,42.45595169067383,44.2126,87686093.0],["2017-10-30",44.2126,45.16,43.6593,44.3025,118383153.0],["2017-10-31",44.3025,44.6068,43.7838,44.5099,51366189.0],["2017-11-01",44.5099,45.8378,44.0673,44.344,100111909.0],["2017-11-02",44.344,44.5169,43.5694,44.3578,82494651.0],["2017-11-03",44.3578,44.8419,43.9013,44.5722,68143978.0],["2017-11-06",44.5722,44.7451,43.5141,44.2679,90857015.0],["2017-11-07",44.2679,46.0383,44.26788330078125,45.2084,117356586.0],["2017-11-08",45.2084,45.8862,44.4823,44.6828,86782083.0],["2017-11-09",44.6828,45.9138,44.5376,45.8723,70866925.0],["2017-11-10",45.8723,48.3758,45.5957,48.3344,125406037.0],["2017-11-13",48.3344,48.8046,48.0508,48.5142,75220717.0],["2017-11-14",48.5142,49.3026,48.2514,48.7009,80174828.0],["2017-11-15",48.7009,48.7078,47.4353,47.8572,100945992.0],["2017-11-16",47.8572,50.5612,47.546,50.4921,116376446.0],["2017-11-17",50.4921,52.0896,49.6553,52.055,158039374.0],["2017-11-20",52.055,52.8988,51.2251,52.3593,114128113.0],["2017-11-21",52.3593,55.1049,51.9582,54.2474,144556937.0],["2017-11-22",54.2474,55.2985,52.961,53.5627,129348799.0],["2017-11-23",53.5627,54.2474,50.9693,51.398,157621088.0],["2017-11-24",51.398,52.1865,50.2846,51.6055,131784376.0],["2017-11-27",51.6055,51.7992,49.4824,50.8655,163723233.0],["2017-11-28",50.8655,50.86553192138672,49.7106,50.2985,78646962.0],["2017-11-29",50.2985,51.3081,49.2818,50.084,87500464.0],["2017-11-30",50.084,50.084049224853516,48.0992,48.3551,116373317.0],["2017-12-01",48.3551,48.5349,46.965,47.0964,139304603.0],["2017-12-04",47.0964,48.6525,46.5916,47.9886,115928317.0],["2017-12-05",47.9886,49.4478,47.5667,49.2403,169253953.0],["2017-12-06",49.2403,49.240325927734375,47.0273,47.9955,124560752.0],["2017-12-07",47.9955,48.279,46.7506,47.4699,85553790.0],["2017-12-08",47.4699,49.6968,47.46987533569336,49.4409,109563228.0],["2017-12-11",49.4409,50.6996,48.9775,50.6581,113992734.0],["2017-12-12",50.6581,50.8724,49.2196,49.2472,77790078.0],["2017-12-13",49.2472,50.2224,48.5488,49.8766,86511781.0],["2017-12-14",49.8766,49.9042,48.8254,49.1089,67618694.0],["2017-12-15",49.1089,49.4063,48.445,48.6732,73554722.0],["2017-12-18",48.6732,49.7452,48.5557,48.8738,67911699.0],["2017-12-19",48.8738,50.9209,48.87379455566406,50.8863,127058305.0],["2017-12-20",50.8863,51.5848,50.5405,51.1352,93938288.0],["2017-12-21",51.1352,52.2694,50.6304,51.8061,93470766.0],["2017-12-22",51.8061,52.0066,50.9209,51.1906,71952658.0],["2017-12-25",51.1906,52.6775,50.7411,51.2874,110997896.0],["2017-12-26",51.2874,51.564,50.4022,51.1352,83228950.0],["2017-12-27",51.1352,51.1352424621582,48.4243,48.6525,150683445.0],["2017-12-28",48.6525,49.3925,48.1822,48.8185,113088642.0],["2017-12-29",48.8185,49.4685,48.0646,48.3966,104001801.0],["2018-01-02",48.3966,50.3468,48.396602630615234,50.2016,123616317.0],["2018-01-03",50.2016,51.1076,48.4865,49.0813,179405492.0],["2018-01-04",49.0813,49.9319,48.7908,49.2265,106115784.0],["2018-01-05",49.2265,49.7106,48.7216,49.0259,77207581.0],["2018-01-08",49.0259,49.02593994140625,47.9402,48.4174,122872953.0],["2018-01-09",48.4174,49.8489,48.41735076904297,49.7037,123949115.0],["2018-01-10",49.7037,49.7037,48.9015,49.5999,82812301.0],["2018-01-11",49.5999,50.5682,49.102,50.2431,109628895.0],["2018-01-12",50.2431,51.5225,50.0218,51.4603,128266294.0],["2018-01-15",51.4603,54.2888,51.46029281616211,53.701,200659866.0],["2018-01-16",53.701,54.9666,53.3898,53.8117,150164317.0],["2018-01-17",53.8117,54.8767,52.9057,53.4866,141357416.0],["2018-01-18",53.4866,55.4023,53.3068,53.6733,207447138.0],["2018-01-19",53.6733,54.6761,53.1754,53.6595,155380912.0],["2018-01-22",53.6595,54.7729,53.2861,54.4548,121588286.0],["2018-01-23",54.4548,56.2114,54.1436,54.4686,191989840.0],["2018-01-24",54.4686,54.9389,52.8227,52.8642,168914104.0],["2018-01-25",52.8642,52.86420440673828,51.73,52.0689,123439652.0],["2018-01-26",52.0689,53.1477,52.0136,52.6291,112554650.0],["2018-01-29",52.6291,53.044,50.4091,50.7341,151784351.0],["2018-01-30",50.7341,51.4257,50.3468,50.748,86781693.0],["2018-01-31",50.748,51.9721,50.1532,51.9236,93472629.0],["2018-02-01",51.9236,52.2833,51.2113,52.2003,141576291.0],["2018-02-02",52.2003,52.8227,51.2667,52.5668,100758337.0],["2018-02-05",52.5668,52.56682586669922,51.3842,52.3593,94805442.0],["2018-02-06",52.3593,52.35932922363281,50.1394,51.0177,204966683.0],["2018-02-07",51.0177,51.6263,48.7562,49.3648,174784083.0],["2018-02-08",49.3648,49.4478,47.2832,47.7119,153010890.0],["2018-02-09",47.7119,47.711936950683594,43.0161,44.5583,249202978.0],["2018-02-12",44.5583,45.4021,44.261,44.9249,102961177.0],["2018-02-13",44.9249,47.2693,44.92487716674805,46.3495,114795720.0],["2018-02-14",46.3495,47.8503,46.349525451660156,47.6428,64650188.0],["2018-02-22",47.6428,48.7009,47.642784118652344,48.2514,78364999.0],["2018-02-23",48.2514,49.4201,48.251373291015625,48.853,55601107.0],["2018-02-26",48.853,49.5031,48.1338,48.9637,69384092.0],["2018-02-27",48.9637,49.2334,48.0439,48.279,78099482.0],["2018-02-28",48.279,48.279022216796875,46.8198,46.8613,78217046.0],["2018-03-01",46.8613,47.9816,46.2527,47.6704,66329617.0],["2018-03-02",47.6704,47.67043685913086,46.6469,46.806,58143932.0],["2018-03-05",46.806,47.4353,46.3357,46.9443,60982380.0],["2018-03-06",46.9443,47.9886,46.6123,47.9402,65707723.0],["2018-03-07",47.9402,48.5349,47.1518,47.5667,59055501.0],["2018-03-08",47.5667,48.9913,47.5529,48.7839,69268165.0],["2018-03-09",48.7839,49.4201,48.6248,49.0259,47622200.0],["2018-03-12",49.0259,49.6968,48.8254,49.185,58335147.0],["2018-03-13",49.185,49.3441,47.8433,48.0093,60949227.0],["2018-03-14",48.0093,48.00932312011719,47.2071,47.5944,51476079.0],["2018-03-15",47.5944,48.8945,47.3039,48.7493,62711086.0],["2018-03-16",48.7493,49.759,48.7216,48.7631,70132623.0],["2018-03-19",48.7631,51.0937,48.7424,51.0453,92449982.0],["2018-03-20",51.0453,51.3081,50.2777,51.239,65977835.0],["2018-03-21",51.239,53.0509,50.5059,51.0523,136748593.0],["2018-03-22",51.0523,51.2943,49.5723,50.4022,90287752.0],["2018-03-23",50.4022,50.40218734741211,48.0093,48.6179,148695492.0],["2018-03-26",48.6179,48.6179084777832,46.3219,47.2209,138098519.0],["2018-03-27",47.2209,48.1753,46.6815,47.1379,103992027.0],["2018-03-28",47.1379,47.13793182373047,44.8696,45.2292,142078782.0],["2018-03-29",45.2292,46.5293,43.9221,45.9138,146254573.0],["2018-03-30",45.9138,45.913841247558594,44.8142,45.1531,84202251.0],["2018-04-02",45.1531,45.817,44.4131,44.7174,80555909.0],["2018-04-03",44.7174,44.918,44.1503,44.6137,60407068.0],["2018-04-04",44.6137,45.3537,44.2471,44.6413,67998953.0],["2018-04-09",44.6413,45.6372,44.2956,45.6165,71614285.0],["2018-04-10",45.6165,47.3039,45.2223,47.2002,90513972.0],["2018-04-11",47.2002,47.4215,46.6677,46.7991,72092432.0],["2018-04-12",46.7991,47.0065,46.1213,46.1421,54450250.0],["2018-04-13",46.1421,46.6469,45.6787,45.7686,46638574.0],["2018-04-16",45.7686,46.1006,44.178,44.4684,80963957.0],["2018-04-17",44.4684,44.8557,43.4518,43.6593,83167288.0],["2018-04-18",43.6593,44.2264,43.2928,43.9221,76484549.0],["2018-04-19",43.9221,44.918,43.922096252441406,44.5929,72647375.0],["2018-04-20",44.5929,44.8626,43.9221,44.3647,60334073.0],["2018-04-23",44.3647,45.0632,44.1088,44.9456,54446666.0],["2018-04-24",44.9456,46.3772,44.945621490478516,46.0314,90695407.0],["2018-04-25",46.0314,46.031402587890625,45.1669,45.2983,47782761.0],["2018-04-26",45.2983,45.5681,43.438,43.6524,84155382.0],["2018-04-27",43.6524,44.0742,40.3466,42.1102,260286257.0],["2018-05-02",42.1102,42.7326,42.0133,42.4214,70890842.0],["2018-05-03",42.4214,42.5873,41.4255,42.4905,62912538.0],["2018-05-04",42.4905,42.6288,41.9373,41.9857,44158675.0],["2018-05-07",41.9857,42.5113,41.2941,42.3176,82944783.0],["2018-05-08",42.3176,44.178,42.317630767822266,43.6247,117472062.0],["2018-05-09",43.6247,43.846,43.2374,43.5348,48443100.0],["2018-05-10",43.5348,44.0881,43.2997,43.6939,49817832.0],["2018-05-11",43.6939,44.0258,43.438,43.6386,45210551.0],["2018-05-14",43.6386,44.6621,43.638553619384766,44.3301,68370916.0],["2018-05-15",44.3301,44.6068,43.846,44.2402,52952916.0],["2018-05-16",44.2402,44.24022674560547,43.3135,43.438,55951439.0],["2018-05-17",43.438,43.7008,42.8363,42.8778,47778223.0],["2018-05-18",42.8778,43.6524,42.5943,43.5971,56625326.0],["2018-05-21",43.5971,44.3647,43.59706115722656,44.0258,70506571.0],["2018-05-22",44.0258,44.1503,43.2236,43.5763,43769214.0],["2018-05-23",43.5763,43.5763053894043,42.6496,42.7118,56915452.0],["2018-05-24",42.7118,43.0645,42.2969,42.3384,44151327.0],["2018-05-25",42.3384,43.0023,42.33837890625,42.5528,35392969.0],["2018-05-28",42.5528,43.4864,42.55276870727539,43.2236,45894875.0],["2018-05-29",43.2236,43.3343,42.3937,43.1406,63647446.0],["2018-05-30",43.1406,43.14061737060547,41.8958,41.9442,49083664.0],["2018-05-31",41.9442,43.0023,41.944183349609375,42.9677,66538831.0],["2018-06-01",42.9677,43.0092,42.3799,42.6288,40800764.0],["2018-06-04",42.6288,44.0604,42.62884521484375,43.9359,85889740.0],["2018-06-05",43.9359,44.9525,43.7146,44.6621,88517255.0],["2018-06-06",44.6621,44.66208267211914,44.0604,44.1296,49022028.0],["2018-06-07",44.1296,45.4899,44.12956237792969,44.5736,74626679.0],["2018-06-08",44.5736,44.5736083984375,43.6644,43.9745,57939137.0],["2018-06-11",43.9745,44.5454,43.5939,44.4256,51280313.0],["2018-06-12",44.4256,45.2855,44.2776,45.0388,76355925.0],["2018-06-13",45.0388,45.0458,44.6511,44.9331,45905326.0],["2018-06-14",44.9331,46.0608,44.7216,45.4194,79848471.0],["2018-06-15",45.4194,45.9269,45.1234,45.5533,66658272.0],["2018-06-19",45.5533,45.55332565307617,43.5586,43.7631,127826360.0],["2018-06-20",43.7631,44.0802,42.8397,43.5939,74319522.0],["2018-06-21",43.5939,44.0943,42.9948,43.0582,60549396.0],["2018-06-22",43.0582,43.3472,42.7129,43.0441,46537639.0],["2018-06-25",43.0441,43.2415,42.008,42.1419,60749672.0],["2018-06-26",42.1419,42.14194107055664,40.7393,41.7543,71792764.0],["2018-06-27",41.7543,41.9023,40.4856,40.5279,69708410.0],["2018-06-28",40.5279,40.845,39.8442,40.0556,73599124.0],["2018-06-29",40.0556,41.3243,40.055633544921875,41.2891,64511204.0],["2018-07-02",41.2891,41.28908920288086,38.5191,38.9209,90018916.0],["2018-07-03",38.9209,39.8653,38.2936,39.7103,94916701.0],["2018-07-04",39.7103,40.0909,39.0266,39.1323,51949368.0],["2018-07-05",39.1323,39.6609,38.8927,39.1394,54843432.0],["2018-07-06",39.1394,40.6336,39.13935089111328,40.1332,82431119.0],["2018-07-09",40.1332,41.5217,40.13317108154297,41.5005,69604304.0],["2018-07-10",41.5005,41.6204,40.5631,41.0072,55562743.0],["2018-07-11",41.0072,41.00715637207031,39.8653,40.2389,47378185.0],["2018-07-12",40.2389,41.5076,40.238887786865234,41.1481,64770763.0],["2018-07-13",41.1481,41.5287,41.0776,41.2609,39378546.0],["2018-07-16",41.2609,41.4301,40.4433,40.6829,43194208.0],["2018-07-17",40.6829,41.0635,40.4715,40.8944,37994302.0],["2018-07-18",40.8944,41.6627,40.7041,40.7464,46448505.0],["2018-07-19",40.7464,41.7966,40.74637222290039,41.3807,70369903.0],["2018-07-20",41.3807,43.4247,41.0424,42.882,106935078.0],["2018-07-23",42.882,43.4177,42.4662,43.0512,80457337.0],["2018-07-24",43.0512,44.4045,43.0159,43.5164,83684707.0],["2018-07-25",43.5164,43.8688,43.2767,43.8124,40900624.0],["2018-07-26",43.8124,44.0379,42.7692,42.8538,48259331.0],["2018-07-27",42.8538,43.2274,42.6917,42.9032,33417159.0],["2018-07-30",42.9032,43.6432,42.8186,43.3895,37637018.0],["2018-07-31",43.3895,43.6221,42.8679,43.4177,26069859.0],["2018-08-01",43.4177,43.9886,42.0221,42.0785,56343432.0],["2018-08-02",42.0785,42.07850646972656,40.7393,41.0635,64680428.0],["2018-08-03",41.0635,41.416,40.7252,40.7534,36208330.0],["2018-08-06",40.7534,41.4864,40.4292,40.7605,41978566.0],["2018-08-07",40.7605,42.008,40.760467529296875,41.9798,56186121.0],["2018-08-08",41.9798,42.0785,41.0142,41.1481,41210911.0],["2018-08-09",41.1481,42.9877,41.0072,42.727,63543307.0],["2018-08-10",42.727,42.9666,42.1701,42.6001,34904151.0],["2018-08-13",42.6001,42.600074768066406,41.3455,41.9728,45464948.0],["2018-08-14",41.9728,42.0926,41.2891,41.6204,30874067.0],["2018-08-15",41.6204,41.6204,39.9429,40.1966,61374792.0],["2018-08-16",40.1966,40.8451,39.386,40.1614,47507498.0],["2018-08-17",40.1614,40.7534,39.7948,39.8794,35136005.0],["2018-08-20",39.8794,40.7534,39.879425048828125,40.7464,46214266.0],["2018-08-21",40.7464,42.0433,40.74637222290039,41.8811,63665064.0],["2018-08-22",41.8811,43.3472,41.88114929199219,42.9454,104185714.0],["2018-08-23",42.9454,43.9675,42.9454460144043,43.7912,75611130.0],["2018-08-24",43.7912,44.6371,43.3472,44.0309,57263151.0],["2018-08-27",44.0309,44.8837,44.0308952331543,44.7357,58579343.0],["2018-08-28",44.7357,44.9965,44.1225,44.334,42494421.0],["2018-08-29",44.334,44.6159,44.1578,44.4115,27892679.0],["2018-08-30",44.4115,45.1445,44.4114990234375,44.5172,45849633.0],["2018-08-31",44.5172,44.7075,43.8406,44.3903,52111400.0],["2018-09-03",44.3903,44.4045,43.7772,44.2141,32379059.0],["2018-09-04",44.2141,45.7648,44.0802,45.6731,65837878.0],["2018-09-05",45.6731,45.67314910888672,44.26348114013672,44.2635,50743718.0],["2018-09-06",44.2635,44.5055,43.4306,43.6513,45742629.0],["2018-09-07",43.6513,45.2031,43.65127944946289,44.6906,49471165.0],["2018-09-10",44.6906,44.7547,43.8506,44.1567,32339001.0],["2018-09-11",44.1567,44.5482,43.6015,43.9076,34707057.0],["2018-09-12",43.9076,43.90755081176758,42.9109,43.1387,43546028.0],["2018-09-13",43.1387,44.4201,43.13874435424805,44.4201,53884697.0],["2018-09-14",44.4201,45.3882,44.42009353637695,45.0608,55837041.0],["2018-09-17",45.0608,45.060768127441406,44.3133,44.4984,26959587.0],["2018-09-18",44.4984,45.7726,44.2065,45.6445,63556933.0],["2018-09-19",45.6445,46.8404,45.4238,46.3777,83470507.0],["2018-09-20",46.3777,46.6696,45.9933,46.1286,41892378.0],["2018-09-21",46.1286,48.0506,46.128562927246094,48.0435,81043109.0],["2018-09-25",48.0435,48.2143,47.3245,47.8299,57810389.0],["2018-09-26",47.8299,49.1184,47.5736,48.378,90852551.0],["2018-09-27",48.378,48.37803649902344,47.595,47.837,62357433.0],["2018-09-28",47.837,49.1896,47.8370246887207,48.7624,73952387.0],["2018-10-08",48.7624,48.762447357177734,46.0645,46.1143,112844471.0],["2018-10-09",46.1143,46.5414,45.794,46.2709,48631908.0],["2018-10-10",46.2709,46.6838,45.7014,46.0218,58279902.0],["2018-10-11",46.0218,46.021785736083984,43.694,44.0286,114532745.0],["2018-10-12",44.0286,45.737,44.02857208251953,45.4665,77461671.0],["2018-10-15",45.4665,45.8723,44.9113,44.9896,53974326.0],["2018-10-16",44.9896,46.3991,44.98958206176758,45.5591,58403499.0],["2018-10-17",45.5591,46.4987,44.4272,45.673,76140192.0],["2018-10-18",45.673,45.6729736328125,44.3133,44.4557,60301984.0],["2018-10-19",44.4557,47.054,44.0499,46.7123,113881516.0],["2018-10-22",46.7123,49.4174,46.712284088134766,48.3567,161688174.0],["2018-10-23",48.3567,48.6343,46.1855,46.634,117213446.0],["2018-10-24",46.634,48.2997,46.633975982666016,47.1608,81063205.0],["2018-10-25",47.1608,47.45262908935547,45.7014,47.4526,73620253.0],["2018-10-26",47.4526,47.5309,45.8296,46.6553,79741104.0],["2018-10-29",46.6553,46.9757,44.0642,44.1353,121641942.0],["2018-10-30",44.1353,46.0075,42.3557,44.7048,126920829.0],["2018-10-31",44.7048,45.5235,44.2492,45.2957,78283525.0],["2018-11-01",45.2957,46.6269,45.29568099975586,45.7726,68987109.0],["2018-11-02",45.7726,47.94380187988281,45.77262878417969,47.9438,117394937.0],["2018-11-05",47.9438,47.94380187988281,46.7692,47.3957,54713186.0],["2018-11-06",47.3957,47.5523,46.8404,47.5523,38508185.0],["2018-11-07",47.5523,47.9367,46.9116,47.0682,51065843.0],["2018-11-08",47.0682,47.8157,46.9828,47.1964,50494617.0],["2018-11-09",47.1964,47.19635772705078,45.8296,46.0004,54468970.0],["2018-11-12",46.0004,46.3706,45.3811,46.0289,45851164.0],["2018-11-13",46.0289,46.6767,45.2031,46.2781,52099795.0],["2018-11-14",46.2781,46.335,45.2743,45.5235,57381407.0],["2018-11-15",45.5235,46.3706,45.3953,46.3421,50057986.0],["2018-11-16",46.3421,47.2604,46.0503,46.4489,61987908.0],["2018-11-19",46.4489,47.1252,46.1286,46.7835,50762891.0],["2018-11-20",46.7835,46.78346633911133,45.495,45.6303,59176258.0],["2018-11-21",45.6303,45.6587,45.2245,45.5662,38524931.0],["2018-11-22",45.5662,45.7014,44.7191,44.9469,44368353.0],["2018-11-23",44.9469,45.2672,44.5055,44.5909,37233517.0],["2018-11-26",44.5909,45.4665,44.5909423828125,44.9896,36998907.0],["2018-11-27",44.9896,45.4737,44.7831,44.9255,37559684.0],["2018-11-28",44.9255,45.5306,44.8543,45.3953,41169032.0],["2018-11-29",45.3953,45.8296,44.8472,44.8828,38665389.0],["2018-11-30",44.8828,45.3099,44.776,45.196,34917109.0],["2018-12-03",45.196,47.0184,45.19602584838867,46.2638,112194302.0],["2018-12-04",46.2638,46.3279,45.673,46.1926,56247314.0],["2018-12-05",46.1926,46.192626953125,45.5448,45.737,45020712.0],["2018-12-06",45.737,45.737037658691406,44.7689,44.8472,58586513.0],["2018-12-07",44.8472,45.2245,44.833,44.8472,27029717.0],["2018-12-10",44.8472,44.84721755981445,44.0072,44.2635,49465059.0],["2018-12-11",44.2635,44.5411,44.0072,44.2564,41994888.0],["2018-12-12",44.2564,44.7262,44.1638,44.4628,38739232.0],["2018-12-13",44.4628,45.2031,44.4201,44.9896,78275417.0],["2018-12-14",44.9896,44.98958206176758,43.9431,44.0926,75075554.0],["2018-12-17",44.0926,44.3204,43.4448,43.6157,71213138.0],["2018-12-18",43.6157,43.9076,43.0462,43.3167,53230206.0],["2018-12-19",43.3167,43.6086,42.6262,42.797,51553816.0],["2018-12-20",42.797,42.8398,41.7008,41.9998,80695579.0],["2018-12-21",41.9998,41.99977493286133,40.8964,41.5299,73912789.0],["2018-12-24",41.5299,41.52993392944336,41.1099,41.4659,35874842.0],["2018-12-25",41.4659,41.8432,40.4906,41.4374,66463319.0],["2018-12-26",41.4374,41.4659,40.7184,40.7896,39782133.0],["2018-12-27",40.7896,41.5584,40.50486373901367,40.5049,75189050.0],["2018-12-28",40.5049,40.7398,39.93537139892578,39.9354,91498805.0],["2019-01-02",39.9354,39.9923,39.1096,39.2805,82554243.0],["2019-01-03",39.2805,40.0991,39.195,39.6364,69271124.0],["2019-01-04",39.6364,40.576,39.3161,40.2842,112985585.0],["2019-01-07",40.2842,40.576,39.793,40.0777,76593007.0],["2019-01-08",40.0777,40.07774353027344,39.2947,39.7218,55992092.0],["2019-01-09",39.7218,41.0032,39.72180938720703,40.5405,81914613.0],["2019-01-10",40.5405,41.1598,40.2557,40.932,67328223.0],["2019-01-11",40.932,41.4944,40.93198013305664,41.3377,45756973.0],["2019-01-14",41.3377,41.33774185180664,40.5049,40.6615,47532651.0],["2019-01-15",40.6615,41.7791,40.6188,41.7079,58626487.0],["2019-01-16",41.7079,41.9713,41.295,41.8147,40411183.0],["2019-01-17",41.8147,42.5693,41.6866,41.8076,53505039.0],["2019-01-18",41.8076,42.7259,41.7791,42.6547,56175665.0],["2019-01-21",42.6547,43.5018,42.6049,43.274,55984277.0],["2019-01-22",43.274,43.27400207519531,42.5266,42.7615,41950761.0],["2019-01-23",42.7615,42.9964,42.3201,42.3486,37493263.0],["2019-01-24",42.3486,43.0818,42.1564,43.0177,44940618.0],["2019-01-25",43.0177,43.9787,43.0177,43.6299,67245911.0],["2019-01-28",43.6299,44.4272,43.5659,43.7937,58164884.0],["2019-01-29",43.7937,44.0642,43.4093,43.8862,39519294.0],["2019-01-30",43.8862,44.0286,43.2669,43.6015,31000323.0],["2019-01-31",43.6015,44.9825,43.60145568847656,44.833,69226532.0],["2019-02-01",44.833,45.4025,44.7404,44.9967,43792470.0],["2019-02-11",44.9967,45.9221,44.7618,45.8367,54181551.0],["2019-02-12",45.8367,45.8581,45.3384,45.7513,38519306.0],["2019-02-13",45.7513,46.5557,45.5804,46.2852,57865813.0],["2019-02-14",46.2852,46.5557,46.1143,46.3421,39620277.0],["2019-02-15",46.3421,46.34211730957031,45.0038,45.0252,53401148.0],["2019-02-18",45.0252,46.5699,45.02517318725586,46.4774,72136106.0],["2019-02-19",46.4774,47.8869,46.4703,46.755,78595146.0],["2019-02-20",46.755,47.2533,46.4062,46.8974,39350882.0],["2019-02-21",46.8974,47.4669,46.335,46.5485,54369401.0],["2019-02-22",46.5485,47.7445,46.1286,47.7089,76221888.0],["2019-02-25",47.7089,51.9658203125,47.708892822265625,51.9658,222238240.0],["2019-02-26",51.9658,51.9658203125,49.7733,49.8373,155563881.0],["2019-02-27",49.8373,50.8482,49.1113,49.816,101766358.0],["2019-02-28",49.816,50.5065,49.4102,49.8373,59888970.0],["2019-03-01",49.8373,51.6811,49.83734893798828,51.5316,92075183.0],["2019-03-04",51.5316,53.4607,51.4035,51.6668,126327504.0],["2019-03-05",51.6668,51.7807,50.9479,51.3038,65968035.0],["2019-03-06",51.3038,51.5956,50.6204,51.3679,78465361.0],["2019-03-07",51.3679,51.36785125732422,49.8302,50.0367,101347308.0],["2019-03-08",50.0367,50.036678314208984,48.5845,48.9048,91325604.0],["2019-03-11",48.9048,49.6096,48.5631,48.9689,75185765.0],["2019-03-12",48.9689,50.4851,48.9688835144043,49.2963,96921901.0],["2019-03-13",49.2963,51.3251,49.29633712768555,50.9265,140546408.0],["2019-03-14",50.9265,52.1082,50.9265022277832,51.8235,104601233.0],["2019-03-15",51.8235,53.7455,51.82345199584961,52.5709,125524638.0],["2019-03-18",52.5709,53.6316,52.2862,53.3895,115639210.0],["2019-03-19",53.3895,54.7065,53.3611,53.6387,101209656.0],["2019-03-20",53.6387,55.155,53.2116,54.4929,107843910.0],["2019-03-21",54.4929,54.9912,53.8167,53.959,84625878.0],["2019-03-22",53.959,54.2865,52.7204,53.1902,77200428.0],["2019-03-25",53.1902,53.190208435058594,51.3821,51.4604,99105240.0],["2019-03-26",51.4604,52.1295,51.3607,51.7451,63447472.0],["2019-03-27",51.7451,53.1261,51.74513626098633,52.8343,75981776.0],["2019-03-28",52.8343,52.83427810668945,51.8804,52.2506,48420875.0],["2019-03-29",52.2506,54.88444519042969,52.25056457519531,54.8844,142935526.0],["2019-04-01",54.8844,56.4007,54.88444519042969,55.9522,116811347.0],["2019-04-02",55.9522,56.237,55.5607,56.2085,77117540.0],["2019-04-03",56.2085,57.0556,55.7885,56.8492,76021980.0],["2019-04-04",56.8492,57.6322,56.4149,57.0912,79562603.0],["2019-04-08",57.0912,58.5505,56.9631,57.3688,91612230.0],["2019-04-09",57.3688,58.3726,57.2122,57.7319,60173789.0],["2019-04-10",57.7319,58.4509,56.7068,58.3939,78362038.0],["2019-04-11",58.3939,59.5258,57.0627,57.4543,75662885.0],["2019-04-12",57.4543,57.7746,56.8777,57.2621,52677940.0],["2019-04-15",57.2621,59.7108,57.26206970214844,58.1305,98995302.0],["2019-04-16",58.1305,60.6007,57.5895,60.5153,103622277.0],["2019-04-17",60.5153,60.7573,59.6539,60.138,63191560.0],["2019-04-18",60.138,60.5224,59.7109,60.0098,39728704.0],["2019-04-19",60.0098,61.9319,59.9387,61.9319,78913196.0],["2019-04-22",61.9319,62.7078,60.1522,60.4797,93211520.0],["2019-04-23",60.4797,62.2024,60.1522,61.2627,67811637.0],["2019-04-24",61.2627,61.8464,59.4759,60.5295,81285189.0],["2019-04-25",60.5295,60.529483795166016,59.2339,59.3692,65576928.0],["2019-04-26",59.3692,60.1024,58.9421,59.1627,64895907.0],["2019-05-06",59.1627,59.5115,56.7068,57.8031,180860945.0],["2019-05-07",57.8031,58.5719,56.8705,57.7817,97495129.0],["2019-05-08",57.7817,57.78171157836914,55.7956,56.0804,86837572.0],["2019-05-09",56.0804,56.08036422729492,54.1797,54.5712,112572186.0],["2019-05-10",54.5712,58.28,54.571224212646484,57.9312,139209828.0],["2019-05-13",57.9312,57.93119812011719,55.881,55.9878,84235081.0],["2019-05-14",55.9878,56.5217,55.4183,55.7387,78278137.0],["2019-05-15",55.7387,57.9241,55.738685607910156,57.3333,80330024.0],["2019-05-16",57.3333,58.038,56.9488,57.6393,63083136.0],["2019-05-17",57.6393,57.7105,56.2228,56.3082,68580202.0],["2019-05-20",56.3082,56.4363,54.9485,55.4326,74500390.0],["2019-05-21",55.4326,56.415,55.2973,55.6675,63019796.0],["2019-05-22",55.6675,55.881,54.9556,55.2688,51673193.0],["2019-05-23",55.2688,55.4783,54.1929,54.4746,64567076.0],["2019-05-24",54.4746,55.796,54.47455596923828,55.24,51235315.0],["2019-05-27",55.24,56.0776,54.4096,55.731,58973173.0],["2019-05-28",55.731,56.8791,55.730995178222656,56.4603,89383992.0],["2019-05-29",56.4603,58.4749,55.731,57.6084,96827316.0],["2019-05-30",57.6084,57.60842514038086,56.7491,57.1102,48847670.0],["2019-05-31",57.1102,58.1789,57.04519271850586,57.0452,49666990.0],["2019-06-03",57.0452,57.9117,56.8213,57.2257,52130833.0],["2019-06-04",57.2257,57.3918,56.222,56.3014,51212147.0],["2019-06-05",56.3014,56.973,55.9332,55.9621,48717131.0],["2019-06-06",55.9621,56.2509,55.5144,55.6804,42252296.0],["2019-06-10",55.6804,57.3196,55.68043518066406,57.1174,64574804.0],["2019-06-11",57.1174,59.1465,57.117408752441406,58.9948,94131765.0],["2019-06-12",58.9948,58.994834899902344,58.0056,58.1428,47795293.0],["2019-06-13",58.1428,58.4894,57.6229,58.1211,46145583.0],["2019-06-14",58.1211,58.5255,57.529,57.5868,40873298.0],["2019-06-17",57.5868,58.2511,57.4062,57.7095,36388172.0],["2019-06-18",57.7095,58.6193,57.659,58.4677,46407362.0],["2019-06-19",58.4677,61.0672,58.467708587646484,60.3235,111871582.0],["2019-06-20",60.3235,63.90504837036133,60.323490142822266,63.905,153321332.0],["2019-06-21",63.905,63.9484,62.988,63.5224,85806014.0],["2019-06-24",63.5224,63.9339,62.9808,63.6956,59405200.0],["2019-06-25",63.6956,63.69563674926758,61.6088,62.5547,105193653.0],["2019-06-26",62.5547,63.0386,62.388668060302734,62.3887,45763035.0],["2019-06-27",62.3887,63.8834,62.388668060302734,63.5801,81454553.0],["2019-06-28",63.5801,64.4972,63.2768,63.9845,59553439.0],["2019-07-01",63.9845,66.7718,63.984493255615234,66.3168,92609753.0],["2019-07-02",66.3168,66.31684875488281,65.6236,65.7536,60649656.0],["2019-07-03",65.7536,66.1435,64.8438,65.4648,65098801.0],["2019-07-04",65.4648,65.8114,64.5188,64.916,59366727.0],["2019-07-05",64.916,65.8114,64.8655,65.602,51052242.0],["2019-07-08",65.602,65.60198211669922,63.3852,63.97,78776550.0],["2019-07-09",63.97,64.1578,62.8147,63.2046,55703430.0],["2019-07-10",63.2046,63.6956,63.1974,63.4574,35616458.0],["2019-07-11",63.4574,64.4827,63.3202,63.5296,51486886.0],["2019-07-12",63.5296,64.6055,63.529571533203125,64.0856,57671774.0],["2019-07-15",64.0856,64.1,62.5475,63.6018,59452589.0],["2019-07-16",63.6018,63.674,62.7497,62.7858,43086922.0],["2019-07-17",62.7858,63.2407,62.3887,62.8147,43834956.0],["2019-07-18",62.8147,63.1035,62.3381,62.6269,37781666.0],["2019-07-19",62.6269,64.0495,62.626949310302734,63.7967,60359099.0],["2019-07-22",63.7967,64.2517,63.312950134277344,63.313,42622726.0],["2019-07-23",63.313,63.6884,62.8941,63.183,38182988.0],["2019-07-24",63.183,64.5983,63.182960510253906,64.1578,59457876.0],["2019-07-25",64.1578,64.6633,63.9339,64.5622,45606184.0],["2019-07-26",64.5622,65.111,64.1361,65.0604,46153438.0],["2019-07-29",65.0604,65.06041717529297,64.3022,64.591,36824643.0],["2019-07-30",64.591,65.6381,64.5910415649414,64.9738,46479947.0],["2019-07-31",64.9738,64.9737548828125,63.4574,63.609,59275484.0],["2019-08-01",63.609,63.7895,62.8292,63.1902,42759682.0],["2019-08-02",63.1902,63.19020080566406,61.7388,62.1215,72897093.0],["2019-08-05",62.1215,62.12148666381836,61.0745,61.0961,68484703.0],["2019-08-06",61.0961,61.2911,59.3198,61.0239,101034081.0],["2019-08-07",61.0239,61.3416,60.1863,60.2729,53235572.0],["2019-08-08",60.2729,61.0528,60.2224,61.0239,56726429.0],["2019-08-09",61.0239,61.5799,60.6701,60.9084,44936180.0],["2019-08-12",60.9084,62.6558,60.90837860107422,62.4609,59423858.0],["2019-08-13",62.4609,62.46086883544922,61.2117,61.385,51501773.0],["2019-08-14",61.385,62.5114,61.38496780395508,61.4066,53336342.0],["2019-08-15",61.4066,62.3453,60.3163,62.3237,70227378.0],["2019-08-16",62.3237,63.7606,62.323673248291016,63.1541,93231155.0],["2019-08-19",63.1541,63.8762,63.0024,63.8689,83735472.0],["2019-08-20",63.8689,63.86894989013672,63.2696,63.5007,50439359.0],["2019-08-21",63.5007,63.6668,63.0747,63.349,33532073.0],["2019-08-22",63.349,63.6018,63.1108,63.5296,36503738.0],["2019-08-23",63.5296,65.1759,63.414,64.9088,88568977.0],["2019-08-26",64.9088,64.90876770019531,62.9302,63.183,99026844.0],["2019-08-27",63.183,64.1217,63.182960510253906,63.313,76782700.0],["2019-08-28",63.313,63.4863,62.7136,62.7497,51609230.0],["2019-08-29",62.7497,63.1685,62.2226,62.6053,46433200.0],["2019-08-30",62.6053,63.6523,62.3959,63.053,56465513.0],["2019-09-02",63.053,64.1794,62.7353,63.905,63580615.0],["2019-09-03",63.905,64.1939,63.3924,63.7245,51275196.0],["2019-09-04",63.7245,64.38,63.5206,64.3072,60595398.0],["2019-09-05",64.3072,65.771,64.30715942382812,64.9845,100756554.0],["2019-09-06",64.9845,66.05503845214844,64.98446655273438,66.055,68875243.0],["2019-09-09",66.055,66.6595,65.5307,65.8365,70240149.0],["2019-09-10",65.8365,65.9458,64.7441,65.1374,48454825.0],["2019-09-11",65.1374,65.6035,64.6349,65.2248,45586002.0],["2019-09-12",65.2248,67.3659,65.22480010986328,67.2494,79304852.0],["2019-09-16",67.2494,67.2494125366211,66.3609,66.5284,54841299.0],["2019-09-17",66.5284,66.52842712402344,64.9772,65.1957,64033353.0],["2019-09-18",65.1957,65.8948,65.19567108154297,65.5452,41977115.0],["2019-09-19",65.5452,65.9968,64.8242,65.2539,42158001.0],["2019-09-20",65.2539,65.7564,65.1447,65.436,45692318.0],["2019-09-23",65.436,65.43598937988281,64.1979,64.7514,51366718.0],["2019-09-24",64.7514,65.1156,64.38,64.7805,40535098.0],["2019-09-25",64.7805,64.9408,64.1979,64.6567,38858400.0],["2019-09-26",64.6567,65.3777,64.329,64.3436,48637079.0],["2019-09-27",64.3436,64.5839,64.0013,64.3072,32955411.0],["2019-09-30",64.3072,64.30715942382812,63.3677,63.3895,46078453.0],["2019-10-08",63.3895,64.613,63.3895378112793,64.0887,40531309.0],["2019-10-09",64.0887,64.5256,63.6007,64.2198,36058049.0],["2019-10-10",64.2198,64.562,63.7318,64.4528,34092732.0],["2019-10-11",64.4528,65.7419,64.4528,65.4724,60047559.0],["2019-10-14",65.4724,66.6012,65.472412109375,65.873,63044309.0],["2019-10-15",65.873,66.1279,65.5015,65.6909,35087394.0],["2019-10-16",65.6909,66.8707,65.6908950805664,65.9676,49907711.0],["2019-10-17",65.9676,67.1256,65.96763610839844,66.7979,61942504.0],["2019-10-18",66.7979,67.3295,65.3122,65.3632,59091288.0],["2019-10-21",65.3632,65.8729,64.766,65.5962,36089979.0],["2019-10-22",65.5962,66.1206,65.2394,65.7564,31078867.0],["2019-10-23",65.7564,66.0041,64.9699,65.1811,31879766.0],["2019-10-24",65.1811,65.5744,64.7805,65.3996,36053744.0],["2019-10-25",65.3996,65.39958190917969,63.4332,64.0887,112919539.0],["2019-10-28",64.0887,64.7223,63.994,64.5548,65103168.0],["2019-10-29",64.5548,64.8461,64.0596,64.2343,43155769.0],["2019-10-30",64.2343,64.3581,63.8483,64.0523,43651663.0],["2019-10-31",64.0523,64.6058,63.943,64.1761,37368766.0],["2019-11-01",64.1761,65.5889,64.096,65.5744,65094033.0],["2019-11-04",65.5744,66.0113,65.4797,65.7564,50570567.0],["2019-11-05",65.7564,66.4629,65.2976,65.5889,65484954.0],["2019-11-06",65.5889,65.8366,65.3049,65.5452,38630541.0],["2019-11-07",65.5452,65.6181,65.0209,65.3777,31983102.0],["2019-11-08",65.3777,65.9458,64.94075775146484,64.9408,43627487.0],["2019-11-11",64.9408,64.94075775146484,64.0158,64.2416,44256217.0],["2019-11-12",64.2416,64.4892,63.9794,64.2489,39545362.0],["2019-11-13",64.2489,64.3363,63.7464,64.0887,38087162.0],["2019-11-14",64.0887,64.4455,63.943,64.1105,32350997.0],["2019-11-15",64.1105,64.2707,63.8702,64.0158,36402686.0],["2019-11-18",64.0158,64.8024,63.8556,64.6058,34481063.0],["2019-11-19",64.6058,64.8898,64.3072,64.7368,30202126.0],["2019-11-20",64.7368,64.73684692382812,64.0377,64.1251,33229090.0],["2019-11-21",64.1251,64.1250991821289,62.6394,62.8797,75738164.0],["2019-11-22",62.8797,63.324,61.6708,61.8237,74746383.0],["2019-11-25",61.8237,62.319,61.3795,62.268,54652722.0],["2019-11-26",62.268,62.6467,61.882,62.1951,50928255.0],["2019-11-27",62.1951,62.19514846801758,61.5397,61.8383,39425692.0],["2019-11-28",61.8383,62.0204,61.3431,61.4669,35809513.0],["2019-11-29",61.4669,61.7145,60.2215,60.8988,57094415.0],["2019-12-02",60.8988,61.161,60.4546,60.6585,38600756.0],["2019-12-03",60.6585,61.3795,60.2943,61.3722,39427024.0],["2019-12-04",61.3722,61.3721923828125,60.7167,61.2265,26202447.0],["2019-12-05",61.2265,61.9038,61.226524353027344,61.6635,34253468.0],["2019-12-06",61.6635,61.8674,61.4159,61.7145,27211003.0],["2019-12-09",61.7145,61.8237,60.6949,60.9207,46046040.0],["2019-12-10",60.9207,61.0882,60.6658,60.8769,29554057.0],["2019-12-11",60.8769,61.3139,60.7386,61.2047,36793322.0],["2019-12-12",61.2047,61.6417,61.1756,61.2047,36646647.0],["2019-12-13",61.2047,63.1929,61.204689025878906,63.1929,77473290.0],["2019-12-16",63.1929,63.19289016723633,61.831,62.3699,77967327.0],["2019-12-17",62.3699,63.2439,62.0859,62.7268,75824561.0],["2019-12-18",62.7268,62.9598,62.4937,62.6176,45375271.0],["2019-12-19",62.6176,62.7632,62.1077,62.4136,33082215.0],["2019-12-20",62.4136,62.8579,62.268,62.2898,35830917.0],["2019-12-23",62.2898,62.5957,61.3576,61.3868,45718175.0],["2019-12-24",61.3868,61.6125,61.212,61.5106,29220445.0],["2019-12-25",61.5106,61.547,61.0372,61.1246,31623037.0],["2019-12-26",61.1246,61.488712310791016,61.1027,61.4887,28652808.0],["2019-12-27",61.4887,62.3845,61.4814,61.6999,49282919.0],["2019-12-30",61.6999,62.6467,61.1173,62.552,67618763.0],["2019-12-31",62.552,62.5666,61.9111,62.2388,43203635.0],["2020-01-02",62.2388,63.2075,62.23884963989258,62.7195,77825207.0],["2020-01-03",62.7195,63.273,62.5593,62.7778,59498001.0],["2020-01-06",62.7778,63.2657,62.268,62.3408,63644804.0],["2020-01-07",62.3408,62.9671,62.34079360961914,62.7414,45218832.0],["2020-01-08",62.7414,62.741371154785156,61.9038,61.9038,62805311.0],["2020-01-09",61.9038,62.3481,61.6781,61.933,59871202.0],["2020-01-10",61.933,62.1879,61.6198,61.7436,52586461.0],["2020-01-13",61.7436,62.959842681884766,61.74360656738281,62.9598,81058866.0],["2020-01-14",62.9598,63.2366,62.959842681884766,63.2366,71668182.0],["2020-01-15",63.2366,63.4478,62.3991,62.4937,52621657.0],["2020-01-16",62.4937,62.9016,62.30439376831055,62.3044,49857909.0],["2020-01-17",62.3044,63.2876,62.30439376831055,62.8142,55537018.0],["2020-01-20",62.8142,64.5985,62.814178466796875,63.7974,93605062.0],["2020-01-21",63.7974,63.797359466552734,62.34079360961914,62.3408,72757941.0],["2020-01-22",62.3408,62.34079360961914,61.0517,62.0641,73657688.0],["2020-01-23",62.0641,62.064056396484375,60.0686,60.8041,108002062.0],["2020-02-03",60.8041,60.804134368896484,55.6406,56.5947,203149868.0],["2020-02-04",56.5947,58.9689,56.59467315673828,58.5756,121348050.0],["2020-02-05",58.5756,59.2311,58.0877,58.5392,75319694.0],["2020-02-06",58.5392,59.6972,58.539180755615234,59.3694,67218969.0],["2020-02-07",59.3694,59.369422912597656,58.5683,59.0126,49163056.0],["2020-02-10",59.0126,59.012550354003906,58.1896,58.4809,59360447.0],["2020-02-11",58.4809,59.617,58.48092269897461,59.0854,58432220.0],["2020-02-12",59.0854,59.3257,58.663,59.1364,44433902.0],["2020-02-13",59.1364,59.1364,58.5246,58.5901,56260392.0],["2020-02-14",58.5901,59.1801,58.4154,58.9907,42876535.0],["2020-02-17",58.9907,60.0759,58.7722,60.003,67811881.0],["2020-02-18",60.003,60.003028869628906,59.3112,59.3913,51320023.0],["2020-02-19",59.3913,59.8938,58.998,59.5005,46047417.0],["2020-02-20",59.5005,60.8915,59.2456,60.6512,83304258.0],["2020-02-21",60.6512,60.651187896728516,59.719,59.9957,109390584.0],["2020-02-24",59.9957,59.995731353759766,58.6266,58.7868,103510293.0],["2020-02-25",58.7868,58.78679275512695,57.9056,58.4008,86900094.0],["2020-02-26",58.4008,58.8159,57.6143,58.1386,84416650.0],["2020-02-27",58.1386,58.5537,57.7526,58.1095,66679316.0],["2020-02-28",58.1095,58.109493255615234,56.5947,56.6019,98392314.0],["2020-03-02",56.6019,58.4081,56.6019401550293,57.9566,71232340.0],["2020-03-03",57.9566,58.6776,57.7235,57.891,67823840.0],["2020-03-04",57.891,58.8086,57.89101791381836,58.6848,67757456.0],["2020-03-05",58.6848,60.2725,58.68484115600586,60.0467,96064271.0],["2020-03-06",60.0467,60.046714782714844,58.8451,58.9252,58418607.0],["2020-03-09",58.9252,58.925167083740234,56.8204,56.9078,105508261.0],["2020-03-10",56.9078,58.1022,56.6821,57.6652,71700649.0],["2020-03-11",57.6652,57.7162,56.9151,56.9151,59140393.0],["2020-03-12",56.9151,56.91511917114258,55.7353,55.8227,90129053.0],["2020-03-13",55.8227,55.82268524169922,52.509,54.4098,116615744.0],["2020-03-16",54.4098,54.40983581542969,52.2905,52.4362,97917345.0],["2020-03-17",52.4362,53.1645,51.6278,52.5381,95092287.0],["2020-03-18",52.5381,53.0771,50.8704,50.885,85218111.0],["2020-03-19",50.885,50.885,48.2996,49.3847,123676064.0],["2020-03-20",49.3847,50.5427,49.0497,50.2514,88726935.0],["2020-03-23",50.2514,50.2513542175293,48.0665,48.62,68407966.0],["2020-03-24",48.62,50.2878,48.6200065612793,50.2149,79163320.0],["2020-03-25",50.2149,51.8754,50.214935302734375,51.2345,92818620.0],["2020-03-26",51.2345,51.7079,50.6009,51.118,54986973.0],["2020-03-27",51.118,51.9191,50.7757,50.7757,60308423.0],["2020-03-30",50.7757,50.77570724487305,49.8508,50.3606,46795596.0],["2020-03-31",50.3606,51.2345,50.2586,50.3752,42536786.0],["2020-04-01",50.3752,51.3219,50.1785,50.4844,55692869.0],["2020-04-02",50.4844,50.7393,49.3483,50.7393,51202929.0],["2020-04-03",50.7393,50.73929977416992,49.8217,50.1494,42025417.0],["2020-04-07",50.1494,51.1981,50.14939498901367,50.9578,61934765.0],["2020-04-08",50.9578,50.95777893066406,50.4844,50.5354,36245867.0],["2020-04-09",50.5354,50.9505,50.5281,50.7175,36830815.0],["2020-04-10",50.7175,52.7494,50.5281,51.7006,76624962.0],["2020-04-13",51.7006,51.700626373291016,50.9796,51.0743,35516987.0],["2020-04-14",51.0743,51.8317,51.074302673339844,51.7225,42969677.0],["2020-04-15",51.7225,51.9846,51.453,51.5987,38151523.0],["2020-04-16",51.5987,51.59865951538086,51.0962,51.2564,28294260.0],["2020-04-17",51.2564,53.3975,51.256378173828125,52.7275,90367948.0],["2020-04-20",52.7275,53.7471,52.509,53.5286,65419398.0],["2020-04-21",53.5286,53.52861022949219,52.0793,52.7057,56898431.0],["2020-04-22",52.7057,52.705657958984375,52.0575,52.4872,37767315.0],["2020-04-23",52.4872,53.0188,52.3051,52.5527,32966612.0],["2020-04-24",52.5527,52.55271530151367,51.1981,51.3438,66711619.0],["2020-04-27",51.3438,52.1522,51.34376525878906,51.8536,48152784.0],["2020-04-28",51.8536,52.9314,51.6861,52.7129,61387427.0],["2020-04-29",52.7129,54.0384,52.7129,53.8927,53115638.0],["2020-04-30",53.8927,54.8395,53.89274978637695,54.2278,48625473.0],["2020-05-06",54.2278,54.227752685546875,53.0916,53.7544,62916787.0],["2020-05-07",53.7544,53.75437545776367,53.0261,53.332,40312289.0],["2020-05-08",53.332,54.3403,53.33198165893555,54.1031,40471960.0],["2020-05-11",54.1031,55.4599,54.10308074951172,54.7926,49575731.0],["2020-05-12",54.7926,55.1114,54.4738,54.8149,41545036.0],["2020-05-13",54.8149,54.8149,53.8658,54.3774,28897035.0],["2020-05-14",54.3774,54.37741470336914,53.5099,53.5544,34971511.0],["2020-05-15",53.5544,54.1994,53.5173,53.5544,31750730.0],["2020-05-18",53.5544,54.1105,53.154,53.5322,30846266.0],["2020-05-19",53.5322,54.5702,53.53217315673828,54.0512,34158323.0],["2020-05-20",54.0512,54.2662,53.7546,54.0882,27483484.0],["2020-05-21",54.0882,54.3478,53.6508,53.6656,31268623.0],["2020-05-22",53.6656,53.665626525878906,51.9751,51.99,57719422.0],["2020-05-25",51.99,51.989967346191406,51.1595,51.9232,41710115.0],["2020-05-26",51.9232,52.6424,51.92322540283203,52.2791,27112848.0],["2020-05-27",52.2791,53.0725,52.27912902832031,52.3829,28715214.0],["2020-05-28",52.3829,53.3765,52.3829231262207,53.0206,41426045.0],["2020-05-29",53.0206,53.02056884765625,52.2569,52.4274,25140201.0],["2020-06-01",52.4274,53.5544,52.42742156982422,53.5025,45767284.0],["2020-06-02",53.5025,55.2597,53.3913,55.0744,81052327.0],["2020-06-03",55.0744,56.8612,55.074371337890625,55.6156,99148840.0],["2020-06-04",55.6156,56.1346,55.2968,55.712,45388022.0],["2020-06-05",55.712,55.9345,55.1634,55.8307,34980754.0],["2020-06-08",55.8307,57.2542,55.830650329589844,56.8835,76697448.0],["2020-06-09",56.8835,57.2245,56.5869,56.7204,38851680.0],["2020-06-10",56.7204,56.8687,55.9567,56.0382,34545292.0],["2020-06-11",56.0382,56.03824234008789,54.7185,55.0299,58611342.0],["2020-06-12",55.0299,55.02987289428711,54.1031,54.978,48825871.0],["2020-06-15",54.978,54.97797393798828,53.7175,53.7843,55130379.0],["2020-06-16",53.7843,54.6295,53.78425216674805,54.4664,34190511.0],["2020-06-17",54.4664,54.46637725830078,53.8287,54.1327,32589579.0],["2020-06-18",54.1327,54.6962,53.6656,54.4219,41863201.0],["2020-06-19",54.4219,54.9335,54.1253,54.4367,63598984.0],["2020-06-22",54.4367,54.8075,53.8362,53.9548,67183145.0],["2020-06-23",53.9548,53.95479202270508,53.1392,53.3542,77963604.0],["2020-06-24",53.3542,54.0141,53.35422134399414,53.5767,60513632.0],["2020-06-29",53.5767,53.5767,52.4942,52.6499,71483781.0],["2020-06-30",52.6499,53.2208,52.6424,52.939,45150315.0],["2020-07-01",52.939,54.49604034423828,52.7907,54.496,96755992.0],["2020-07-02",54.496,56.3571,54.1253,56.3497,147446692.0],["2020-07-03",56.3497,58.1958,56.34965515136719,57.8029,170382002.0],["2020-07-06",57.8029,62.9337,57.80286407470703,62.3702,280669463.0],["2020-07-07",62.3702,64.9504,61.688,61.7029,222204141.0],["2020-07-08",61.7029,64.5055,61.7028694152832,63.5342,169638993.0],["2020-07-09",63.5342,64.3572,62.9485,63.7048,142459727.0],["2020-07-10",63.7048,63.70475769042969,60.8799,61.0504,146661958.0],["2020-07-13",61.0504,62.0291,60.435,61.0652,117951579.0],["2020-07-14",61.0652,61.7103,59.7677,60.2793,98855793.0],["2020-07-15",60.2793,61.0875,59.4044,59.4785,92276793.0],["2020-07-16",59.4785,60.7761,57.9067,57.9956,131817000.0],["2020-07-17",57.9956,58.8631,57.3209,57.8474,87503528.0],["2020-07-20",57.8474,61.4063,57.84736251831055,61.3915,137754779.0],["2020-07-21",61.3915,61.688,59.5898,59.8789,90477483.0],["2020-07-22",59.8789,60.6871,58.9002,59.2635,87751322.0],["2020-07-23",59.2635,59.263511657714844,57.8474,58.574,78210045.0],["2020-07-24",58.574,58.573978424072266,56.6314,57.0911,107269340.0],["2020-07-27",57.0911,57.6768,56.1272,56.6685,73479899.0],["2020-07-28",56.6685,57.3135,56.3126,56.6314,63985871.0],["2020-07-29",56.6314,57.8325,56.1643,57.3135,70286526.0],["2020-07-30",57.3135,57.4099,56.3645,56.3719,64624326.0],["2020-07-31",56.3719,57.2765,55.7565,56.2755,74852042.0],["2020-08-03",56.2755,56.8538,56.1865,56.6759,85524765.0],["2020-08-04",56.6759,58.8335,56.4979,58.3293,148146165.0],["2020-08-05",58.3293,58.32931137084961,56.7945,57.1875,78780592.0],["2020-08-06",57.1875,57.751,56.5054,57.2023,64756303.0],["2020-08-07",57.2023,57.5879,56.3571,56.5943,54980898.0],["2020-08-10",56.5943,57.6027,56.2162,57.0985,70007323.0],["2020-08-11",57.0985,58.3367,56.7278,56.9206,77530900.0],["2020-08-12",56.9206,57.4322,56.6462,57.2097,58601265.0],["2020-08-13",57.2097,57.5359,56.7278,56.7945,42135547.0],["2020-08-14",56.7945,58.1958,56.6017,57.9734,63247371.0],["2020-08-17",57.9734,61.2209,57.97340774536133,60.131,173940016.0],["2020-08-18",60.131,60.13100814819336,58.8706,59.1301,84250596.0],["2020-08-19",59.1301,59.397,57.958580017089844,57.9586,56473384.0],["2020-08-20",57.9586,57.958580017089844,57.2023,57.536,49842248.0],["2020-08-21",57.536,58.396,57.4989,58.0179,42445930.0],["2020-08-24",58.0179,58.574,57.5582,57.6842,47280441.0],["2020-08-25",57.6842,58.485,57.536,57.9141,53047942.0],["2020-08-26",57.9141,57.91408920288086,56.7945,56.9428,54277509.0],["2020-08-27",56.9428,57.2171,56.3496,56.75,44883359.0],["2020-08-28",56.75,57.9882,56.2384,57.751,76502813.0],["2020-08-31",57.751,58.4257,56.7797,56.8093,72312973.0],["2020-09-01",56.8093,56.8093376159668,56.3497,56.6314,47125055.0],["2020-09-02",56.6314,56.9428,56.0531,56.2977,55637670.0],["2020-09-03",56.2977,56.6611,55.7194,55.8974,59983664.0],["2020-09-04",55.8974,55.89737319946289,55.2746,55.4748,47825576.0],["2020-09-07",55.4748,56.535,55.4599,55.6527,63325076.0],["2020-09-08",55.6527,57.4322,55.65269088745117,57.1949,86603009.0],["2020-09-09",57.1949,57.4396,56.5943,56.7056,52398217.0],["2020-09-10",56.7056,57.3432,56.661,56.7352,53035437.0],["2020-09-11",56.7352,57.4618,56.4831,57.2468,46217823.0],["2020-09-14",57.2468,58.6481,57.24678421020508,58.2403,72999187.0],["2020-09-15",58.2403,59.6713,57.4989,59.2487,101435044.0],["2020-09-16",59.2487,59.5333,58.7469,58.8667,46794754.0],["2020-09-17",58.8667,59.7505,58.86673355102539,59.1663,66830642.0],["2020-09-18",59.1663,62.207,59.16629409790039,62.0797,177600775.0],["2020-09-21",62.0797,62.222,60.611759185791016,60.6118,84531359.0],["2020-09-22",60.6118,60.611759185791016,59.1663,59.2187,67938147.0],["2020-09-23",59.2187,59.5932,58.7469,58.8368,36211616.0],["2020-09-24",58.8368,58.8367805480957,57.6684,57.7208,60837288.0],["2020-09-25",57.7208,58.3275,57.6684,58.1103,35668375.0],["2020-09-28",58.1103,58.8592,57.9755,58.3799,37177371.0],["2020-09-29",58.3799,58.7918,57.4437,57.5186,51992004.0],["2020-09-30",57.5186,57.998,56.927,57.1142,47625773.0],["2020-10-09",57.1142,58.7544,57.11421585083008,58.3425,47428848.0],["2020-10-12",58.3425,60.7765,58.34247970581055,60.5593,86992879.0],["2020-10-13",60.5593,61.3008,59.8853,60.9488,56442934.0],["2020-10-14",60.9488,61.0461,60.2897,60.9488,50039556.0],["2020-10-15",60.9488,62.0572,60.8889,60.9638,55502187.0],["2020-10-16",60.9638,62.0797,60.96376419067383,61.4131,60703280.0],["2020-10-19",61.4131,63.1956,61.2708,61.3008,91742376.0],["2020-10-20",61.3008,61.4131,60.7466,60.8364,41318580.0],["2020-10-21",60.8364,61.8475,60.83644104003906,61.7127,49249162.0],["2020-10-22",61.7127,62.0722,60.1474,61.488,46697087.0],["2020-10-23",61.488,63.5326,61.488014221191406,62.5365,93880947.0],["2020-10-26",62.5365,63.1881,60.799,61.5629,59632529.0],["2020-10-27",61.5629,61.56290817260742,60.6642,60.7166,55925690.0],["2020-10-28",60.7166,60.71661376953125,59.2112,59.6007,76979681.0],["2020-10-29",59.6007,59.8329,58.4773,58.9117,72755430.0],["2020-10-30",58.9117,59.5033,58.1477,58.2901,76459869.0],["2020-11-02",58.2901,59.024,57.6759,57.8407,63872032.0],["2020-11-03",57.8407,59.4209,57.84068298339844,59.2861,61543284.0],["2020-11-04",59.2861,59.8029,58.8667,59.5408,43467076.0],["2020-11-05",59.5408,61.1735,59.54077911376953,60.6193,53709524.0],["2020-11-06",60.6193,61.2034,60.3047,60.8889,51038925.0],["2020-11-09",60.8889,62.5365,60.88887405395508,62.1471,80996545.0],["2020-11-10",62.1471,63.4727,62.147090911865234,62.3118,78900305.0],["2020-11-11",62.3118,62.9335,61.8999,62.5515,54282531.0],["2020-11-12",62.5515,63.263,61.2633,61.6153,49054364.0],["2020-11-13",61.6153,61.61534118652344,59.6381,60.1699,70794237.0],["2020-11-16",60.1699,62.3568,60.169883728027344,62.237,70143403.0],["2020-11-17",62.237,63.4502,62.1621,62.9335,82506392.0],["2020-11-18",62.9335,64.5437,62.933467864990234,63.9371,96965774.0],["2020-11-19",63.9371,64.2217,63.293,63.9745,54900519.0],["2020-11-20",63.9745,63.974510192871094,62.8361,63.3154,45298594.0],["2020-11-23",63.3154,64.7384,63.3154296875,64.5737,78377584.0],["2020-11-24",64.5737,65.1503,63.4278,63.66,49992972.0],["2020-11-25",63.66,66.3187,63.659950256347656,65.3451,122368908.0],["2020-11-26",65.3451,66.9478,64.8957,66.7681,90924011.0],["2020-11-27",66.7681,67.5994,66.2887,67.4795,74795473.0],["2020-11-30",67.4795,70.8647,67.4271,67.4271,153919637.0],["2020-12-01",67.4271,69.9361,67.1425,69.9361,85420603.0],["2020-12-02",69.9361,70.2881,68.9699,69.5391,65068818.0],["2020-12-03",69.5391,69.9735,68.3109,68.8052,50991723.0],["2020-12-04",68.8052,69.2995,67.547,69.0448,48929502.0],["2020-12-07",69.0448,69.6365,66.6707,67.6892,62778839.0],["2020-12-08",67.6892,67.9664,65.757,65.9442,86333963.0],["2020-12-09",65.9442,67.0152,65.7495,65.8094,52500504.0],["2020-12-10",65.8094,66.4235,65.2702,65.6671,40575298.0],["2020-12-11",65.6671,66.5808,64.0045,64.4838,71494237.0],["2020-12-14",64.4838,66.0266,64.48377227783203,65.6746,58386154.0],["2020-12-15",65.6746,65.67459106445312,63.9371,64.6336,63310377.0],["2020-12-16",64.6336,65.5173,64.3714,65.038,47070489.0],["2020-12-17",65.038,66.7006,64.8058,66.6407,68546267.0],["2020-12-18",66.6407,66.843,65.2477,65.7495,49981599.0],["2020-12-21",65.7495,65.74950408935547,64.4164,65.1953,59973257.0],["2020-12-22",65.1953,65.1952896118164,62.7238,63.0233,98595963.0],["2020-12-23",63.0233,63.952,62.7388,63.5476,55037110.0],["2020-12-24",63.5476,63.9221,62.6788,63.0608,52479068.0],["2020-12-25",63.0608,63.060791015625,61.3083,62.3118,69140797.0],["2020-12-28",62.3118,63.8022,62.0497,63.3753,63519948.0],["2020-12-29",63.3753,64.4688,63.375343322753906,64.0344,51931564.0],["2020-12-30",64.0344,64.31900024414062,63.0458,64.319,56570726.0],["2020-12-31",64.319,65.6671,64.1018,65.1428,79580939.0],["2021-01-04",65.1428,65.1428451538086,62.9859,63.7948,103643104.0],["2021-01-05",63.7948,63.79475402832031,62.0497,63.1132,105478627.0],["2021-01-06",63.1132,64.2142,62.574,64.2142,93759848.0],["2021-01-07",64.2142,64.9781,63.1357,64.6036,106968724.0],["2021-01-08",64.6036,65.3525,63.8172,64.4838,116936795.0],["2021-01-11",64.4838,64.8582,62.911,62.9335,109860234.0],["2021-01-12",62.9335,65.772,62.4092,65.772,146755609.0],["2021-01-13",65.772,66.8654,65.0305,65.5623,139094339.0],["2021-01-14",65.5623,66.2962,63.5701,63.8622,137927380.0],["2021-01-15",63.8622,66.3936,63.86217498779297,65.0829,158708501.0],["2021-01-18",65.0829,65.6446,63.8846,65.3076,116241991.0],["2021-01-19",65.3076,66.0191,64.4389,65.008,110332831.0],["2021-01-20",65.008,65.405,63.5925,63.8097,131977553.0],["2021-01-21",63.8097,63.967,62.7612,63.2405,139305540.0],["2021-01-22",63.2405,63.7723,62.5515,62.7612,116275248.0],["2021-01-25",62.7612,63.5701,61.8475,63.5701,127980118.0],["2021-01-26",63.5701,63.5701,62.0722,62.1621,105139741.0],["2021-01-27",62.1621,62.8436,61.8475,62.192,68273775.0],["2021-01-28",62.192,62.1920280456543,60.402,60.6043,106108731.0],["2021-01-29",60.6043,60.9937,58.7918,59.2262,126980032.0],["2021-02-01",59.2262,59.7205,58.6945,59.3685,72490144.0],["2021-02-02",59.3685,59.5033,58.3799,58.5522,98836447.0],["2021-02-03",58.5522,58.55217742919922,56.3952,57.3239,134384298.0],["2021-02-04",57.3239,60.1549,57.32390594482422,59.6307,141654771.0],["2021-02-05",59.6307,60.1249,58.8742,59.7055,84557225.0],["2021-02-08",59.7055,60.2373,58.6271,58.8443,79654699.0],["2021-02-09",58.8443,58.84425735473633,57.5186,58.5147,91412187.0],["2021-02-10",58.5147,59.7729,58.0354,59.3535,91968674.0],["2021-02-18",59.3535,62.0572,59.353538513183594,61.6977,146678205.0],["2021-02-19",61.6977,63.3304,61.1735,63.0608,124061762.0],["2021-02-22",63.0608,63.8771,61.8475,62.1621,113034110.0],["2021-02-23",62.1621,63.8022,61.7876,63.1507,101660045.0],["2021-02-24",63.1507,64.2292,61.7876,62.7462,117355482.0],["2021-02-25",62.7462,66.1165,62.4242,65.2627,189748955.0],["2021-02-26",65.2627,65.26268768310547,63.79475402832031,63.7948,118045513.0],["2021-03-01",63.7948,64.6935,62.7912,63.5401,82300801.0],["2021-03-02",63.5401,63.6225,61.8625,62.3343,85227395.0],["2021-03-03",62.3343,65.1129,61.885,64.9706,116697147.0],["2021-03-04",64.9706,65.4949,64.2591,64.6336,94974599.0],["2021-03-05",64.6336,64.63357543945312,62.4167,63.2855,81417603.0],["2021-03-08",63.2855,65.742,63.285491943359375,63.6225,105035653.0],["2021-03-09",63.6225,64.6036,62.7612,62.9485,98217495.0],["2021-03-10",62.9485,63.3828,62.2519,62.3718,64800135.0],["2021-03-11",62.3718,64.67851257324219,62.37175750732422,64.6785,91252098.0],["2021-03-12",64.6785,64.8582,63.7573,64.0719,64681200.0],["2021-03-15",64.0719,64.07186126708984,63.0683,63.7423,54551255.0],["2021-03-16",63.7423,64.1093,63.2181,63.9595,54353955.0],["2021-03-17",63.9595,63.95952224731445,61.7202,61.8176,106478452.0],["2021-03-18",61.8176,61.9973,60.7166,60.9787,80312095.0],["2021-03-19",60.9787,60.97874069213867,59.5483,59.6456,96102381.0],["2021-03-22",59.6456,60.1175,59.5632,59.7804,54273091.0],["2021-03-23",59.7804,60.3646,59.2562,59.9527,51116947.0],["2021-03-24",59.9527,60.1399,58.9491,59.1738,63315814.0],["2021-03-25",59.1738,59.6606,59.1588,59.3161,43650615.0],["2021-03-26",59.3161,60.1399,59.31608963012695,59.9227,45348477.0],["2021-03-29",59.9227,59.9901,59.0165,59.2637,63234490.0],["2021-03-30",59.2637,59.44341278076172,58.8667,59.4434,51106025.0],["2021-03-31",59.4434,59.5782,58.8517,58.9416,48358484.0],["2021-04-01",58.9416,59.376,58.94161605834961,59.3161,36071335.0],["2021-04-02",59.3161,59.3161,58.8518,59.0764,46931855.0],["2021-04-06",59.0764,59.5033,58.9341,59.1888,35173602.0],["2021-04-07",59.1888,59.4434,58.5522,58.7544,47501172.0],["2021-04-08",58.7544,59.1588,58.4249,58.8892,37404801.0],["2021-04-09",58.8892,58.88919448852539,57.6534,57.7883,68801127.0],["2021-04-12",57.7883,58.0429,57.3838,57.7883,45336602.0],["2021-04-13",57.7883,58.2826,57.0693,57.3389,55250310.0],["2021-04-14",57.3389,58.0279,57.338890075683594,57.7808,38078954.0],["2021-04-15",57.7808,57.78076934814453,56.3054,56.7772,79358244.0],["2021-04-16",56.7772,56.8296,56.1705,56.6948,55174264.0],["2021-04-19",56.6948,57.0618,56.1705,57.0543,65367596.0],["2021-04-20",57.0543,57.05429458618164,56.53,56.9195,49248467.0],["2021-04-21",56.9195,56.91947937011719,56.3802,56.6349,41754851.0],["2021-04-22",56.6349,57.1767,56.4518,56.7493,56065363.0],["2021-04-23",56.7493,57.6727,56.3754,56.6654,86784514.0],["2021-04-26",56.6654,56.665409088134766,55.5208,55.62,106192950.0],["2021-04-27",55.62,56.0549,54.9638,55.91,75969268.0],["2021-04-28",55.91,55.90996170043945,55.2385,55.559,57062742.0],["2021-04-29",55.559,56.4365,55.3682,56.3297,54441616.0],["2021-04-30",56.3297,56.4518,55.2156,55.3224,52463043.0],["2021-05-06",55.3224,55.32241439819336,53.6894,53.8192,92009492.0],["2021-05-07",53.8192,54.2465,53.43,53.491,56146188.0],["2021-05-10",53.491,53.7886,53.0332,53.4376,52456956.0],["2021-05-11",53.4376,53.8192,52.934,53.6284,50953234.0],["2021-05-12",53.6284,53.8115,53.1553,53.3613,40995688.0],["2021-05-13",53.3613,53.361328125,52.5601,52.7585,50644837.0],["2021-05-14",52.7585,54.3152,52.6822,54.3152,81877185.0],["2021-05-17",54.3152,54.31515884399414,53.4147,53.6971,63300366.0],["2021-05-18",53.6971,54.4754,53.69708251953125,54.1015,41807341.0],["2021-05-19",54.1015,54.101497650146484,53.3308,53.3918,46584951.0],["2021-05-20",53.3918,54.1549,53.1248,53.9642,42247209.0],["2021-05-21",53.9642,54.4678,53.4224,53.4529,41383646.0],["2021-05-24",53.4529,53.6971,53.1477,53.369,35092199.0],["2021-05-25",53.369,55.5055,53.1935,55.2919,121383184.0],["2021-05-26",55.2919,55.8871,55.0782,55.2308,71239561.0],["2021-05-27",55.2308,55.8031,54.7883,55.6276,58100823.0],["2021-05-28",55.6276,56.0855,55.3224,55.6811,51011335.0],["2021-05-31",55.6811,55.681053161621094,54.5365,54.7883,62483434.0],["2021-06-01",54.7883,54.788272857666016,54.1015,54.277,59372658.0],["2021-06-02",54.277,54.4754,53.6513,54.0786,48109829.0],["2021-06-03",54.0786,54.5593,53.7963,53.9336,40951584.0],["2021-06-04",53.9336,54.6204,53.6742,54.0634,51486786.0],["2021-06-07",54.0634,54.063350677490234,53.4605,53.6284,38673941.0],["2021-06-08",53.6284,54.1244,53.3766,53.7276,40701681.0],["2021-06-09",53.7276,54.1397,53.5674,53.6437,40195812.0],["2021-06-10",53.6437,54.0176,53.4147,53.4224,52461130.0],["2021-06-11",53.4224,53.5521,52.8501,52.9569,63032364.0],["2021-06-15",52.9569,52.95689392089844,51.0874,51.179,107755687.0],["2021-06-16",51.179,51.6978,50.9805,51.1255,52726975.0],["2021-06-17",51.1255,51.2705,50.3777,50.5532,54804038.0],["2021-06-18",50.5532,50.55323791503906,49.5994,49.6757,85707220.0],["2021-06-21",49.6757,49.67570495605469,48.6532,48.9584,81085363.0],["2021-06-22",48.9584,49.8283,48.95842742919922,49.3934,62012704.0],["2021-06-23",49.3934,50.3396,49.39337158203125,50.2251,58687335.0],["2021-06-24",50.2251,50.6524,49.9657,50.3319,41789971.0],["2021-06-25",50.3319,50.9577,50.1412,50.8814,53565358.0],["2021-06-28",50.8814,50.889,49.752,50.0572,51013404.0],["2021-06-29",50.0572,50.0572395324707,49.0653,49.1263,54966804.0],["2021-06-30",49.1263,49.401,48.6837,49.05,47636890.0],["2021-07-01",49.05,49.7291,48.5158,49.4163,69261735.0],["2021-07-02",49.4163,49.416259765625,47.3865,47.5391,102808162.0],["2021-07-05",47.5391,47.53911590576172,46.6463,47.2415,75064675.0],["2021-07-06",47.2415,48.1801,47.1957,47.997,68581285.0],["2021-07-07",47.997,48.3861,47.3789,47.5925,52316754.0],["2021-07-08",47.5925,47.592529296875,46.1809,46.3793,83755851.0],["2021-07-09",46.3793,46.6616,45.6391,45.8527,70761585.0],["2021-07-12",45.8527,46.1503,45.2652,45.3262,81898922.0],["2021-07-13",45.3262,45.6925,45.0591,45.5551,51333745.0],["2021-07-14",45.5551,45.55514144897461,44.09,44.1892,106561835.0],["2021-07-15",44.1892,45.929,44.189247131347656,45.7688,108588585.0],["2021-07-16",45.7688,46.0054,44.9294,45.5551,57820403.0],["2021-07-19",45.5551,45.6925,44.2961,45.2881,66650056.0],["2021-07-20",45.2881,45.288063049316406,44.3571,44.6089,44931031.0],["2021-07-21",44.6089,44.8989,44.1816,44.319,58704444.0],["2021-07-22",44.319,45.0744,43.884,44.67,63661381.0],["2021-07-23",44.67,44.8455,43.968,43.9832,59325514.0],["2021-07-26",43.9832,43.983219146728516,41.4575,41.5872,117486467.0],["2021-07-27",41.5872,41.7245,39.9542,40.1908,93901074.0],["2021-07-28",40.1908,40.8928,40.0687,40.5265,83836567.0],["2021-07-29",40.5265,40.9615,40.2518,40.6334,76800442.0],["2021-07-30",40.6334,41.3201,40.1374,40.9538,65088842.0],["2021-08-02",40.9538,41.9535,40.0534,41.2133,97161064.0],["2021-08-03",41.2133,41.5185,40.8852,41.3888,65820268.0],["2021-08-04",41.3888,41.4346,40.6944,40.9004,64665951.0],["2021-08-05",40.9004,42.3503,40.7097,41.3583,84322088.0],["2021-08-06",41.3583,41.3582649230957,40.4807,40.9538,50241086.0],["2021-08-09",40.9538,42.625,40.5189,42.0603,91882127.0],["2021-08-10",42.0603,42.6479,41.343,42.5258,76365642.0],["2021-08-11",42.5258,43.3346,42.3045,42.5792,82202018.0],["2021-08-12",42.5792,42.6479,41.694,41.7703,57306968.0],["2021-08-13",41.7703,41.9458,41.2057,41.4422,48471805.0],["2021-08-16",41.4422,42.1976,41.1294,41.9153,46009551.0],["2021-08-17",41.9153,42.5029,41.343,41.3659,69026207.0],["2021-08-18",41.3659,42.8157,41.0302,42.7623,96366560.0],["2021-08-19",42.7623,42.7623176574707,40.9462,40.9844,114860603.0],["2021-08-20",40.9844,40.9843635559082,40.2976,40.4502,67560655.0],["2021-08-23",40.4502,40.7936,40.1374,40.2137,59491185.0],["2021-08-24",40.2137,40.2442,39.2141,39.5269,94659663.0],["2021-08-25",39.5269,39.8474,39.2675,39.359,61059554.0],["2021-08-26",39.359,39.35902786254883,38.3747,38.3823,88681394.0],["2021-08-27",38.3823,39.9313,38.382301330566406,39.6795,101781872.0],["2021-08-30",39.6795,39.67952346801758,38.4205,38.6952,95948717.0],["2021-08-31",38.6952,38.695159912109375,37.2988,38.0771,158678325.0],["2021-09-01",38.0771,39.7177,37.8558,39.2904,163160036.0],["2021-09-02",39.2904,39.4811,38.6646,39.3361,87858567.0],["2021-09-03",39.3361,40.0687,38.6875,39.4582,90260347.0],["2021-09-06",39.4582,39.794,39.0538,39.359,88301950.0],["2021-09-07",39.359,40.0916,38.9775,39.939,94737441.0],["2021-09-08",39.939,40.1603,39.4353,39.6414,84399193.0],["2021-09-09",39.6414,39.6413688659668,38.9241,39.3895,73490775.0],["2021-09-10",39.3895,40.0611,39.1301,39.4582,84549097.0],["2021-09-13",39.4582,39.458229064941406,38.9622,39.008,66980000.0],["2021-09-14",39.008,39.359,38.0084,38.0466,108266166.0],["2021-09-15",38.0466,38.0618,37.6192,37.749,64542318.0],["2021-09-16",37.749,38.1381,37.5506,37.7795,59115597.0],["2021-09-17",37.7795,37.9855,36.7951,37.1461,92721442.0],["2021-09-22",37.1461,37.14613342285156,36.0931,36.4594,72393010.0],["2021-09-23",36.4594,37.6574,36.459373474121094,36.7951,75804482.0],["2021-09-24",36.7951,37.2987,36.5509,36.6883,84358359.0],["2021-09-27",36.6883,37.5735,36.4899,37.3903,99008099.0],["2021-09-28",37.3903,37.8711,37.024,37.5887,77950696.0],["2021-09-29",37.5887,37.8024,37.024,37.5353,63129533.0],["2021-09-30",37.5353,37.6192,36.8028,36.902,68007025.0],["2021-10-08",36.902,39.75582504272461,36.90196228027344,39.7558,218002823.0],["2021-10-11",39.7558,40.7402,39.6337,40.2442,150449954.0],["2021-10-12",40.2442,40.4731,39.4353,39.8779,94465572.0],["2021-10-13",39.8779,39.8779182434082,38.8401,39.4888,64988916.0],["2021-10-14",39.4888,39.6795,39.0691,39.2293,42700600.0],["2021-10-15",39.2293,39.359,38.6265,38.8249,73301699.0],["2021-10-18",38.8249,39.0996,37.9092,38.0466,77197137.0],["2021-10-19",38.0466,39.5651,37.9245,39.2598,84752705.0],["2021-10-20",39.2598,39.71,38.7562,39.1988,66823896.0],["2021-10-21",39.1988,41.8772,39.198787689208984,41.4193,211005833.0],["2021-10-22",41.4193,41.8543,40.9004,41.427,102633032.0],["2021-10-25",41.427,41.42695236206055,40.6823,41.2718,75444693.0],["2021-10-26",41.2718,41.8691,40.4109,40.4651,74882514.0],["2021-10-27",40.4651,40.8375,39.9765,40.0618,58905249.0],["2021-10-28",40.0618,40.061824798583984,38.8208,39.7903,85061904.0],["2021-10-29",39.7903,39.790340423583984,38.1925,38.4485,146662660.0],["2021-11-01",38.4485,39.1311,37.8125,38.8751,62876101.0],["2021-11-02",38.8751,39.3017,38.177,38.7898,78272461.0],["2021-11-03",38.7898,39.3637,38.6657,38.8208,47676290.0],["2021-11-04",38.8208,38.8906,38.4175,38.5493,53205267.0],["2021-11-05",38.5493,39.0457,38.464,38.7277,41665467.0],["2021-11-08",38.7277,39.325,38.2934,39.0923,53172448.0],["2021-11-09",39.0923,39.4258,38.4718,38.5416,64051070.0],["2021-11-10",38.5416,38.541561126708984,37.4867,38.1072,81604856.0],["2021-11-11",38.1072,39.6818,38.0064,39.674,111085845.0],["2021-11-12",39.674,39.67399978637695,38.8984,39.2552,58595861.0],["2021-11-15",39.2552,39.7128,38.9604,39.2474,44209113.0],["2021-11-16",39.2474,39.5111,38.782,39.0612,47743813.0],["2021-11-17",39.0612,39.1931,38.6889,38.8208,35153171.0],["2021-11-18",38.8208,38.820796966552734,38.40195083618164,38.402,42332467.0],["2021-11-19",38.402,38.8673,38.2003,38.751,42829007.0],["2021-11-22",38.751,38.750980377197266,38.433,38.5571,34005123.0],["2021-11-23",38.5571,38.9139,38.3864,38.4873,40224098.0],["2021-11-24",38.4873,38.782,38.2778,38.5881,36196146.0],["2021-11-25",38.5881,38.5959,38.2856,38.3166,40741147.0],["2021-11-26",38.3166,38.31663131713867,37.7814,37.7892,58902348.0],["2021-11-29",37.7892,37.89,37.4789,37.7426,40427298.0],["2021-11-30",37.7426,37.8745,37.3626,37.4014,46694734.0],["2021-12-01",37.4014,37.9909,37.40137481689453,37.9055,42213672.0],["2021-12-02",37.9055,38.115,37.5565,37.9133,38330050.0],["2021-12-03",37.9133,38.2003,37.603,37.9986,42748910.0],["2021-12-06",37.9986,38.5881,37.99862289428711,38.1227,61036902.0],["2021-12-07",38.1227,39.1698,38.12272262573242,39.0845,101150186.0],["2021-12-08",39.0845,39.0923,38.7045,39.0457,65354434.0],["2021-12-09",39.0457,40.2014,38.8829,39.7981,124929614.0],["2021-12-10",39.7981,39.9377,39.4801,39.7283,73770661.0],["2021-12-13",39.7283,40.7211,39.6507,39.674,91858148.0],["2021-12-14",39.674,39.8291,39.325,39.4413,58733411.0],["2021-12-15",39.4413,39.6197,39.1931,39.325,36383253.0],["2021-12-16",39.325,39.7826,39.1698,39.7128,51436592.0],["2021-12-17",39.7128,39.8679,39.0768,39.2009,53967033.0],["2021-12-20",39.2009,39.4413,38.9759,38.9992,42844182.0],["2021-12-21",38.9992,39.6662,38.99919128417969,39.4336,39397878.0],["2021-12-22",39.4336,39.5577,38.8828,38.9216,42540466.0],["2021-12-23",38.9216,39.0923,38.5881,38.9526,40497888.0],["2021-12-24",38.9526,38.9526481628418,38.5648,38.6424,30775617.0],["2021-12-27",38.6424,38.9371,38.642398834228516,38.7665,27470106.0],["2021-12-28",38.7665,39.6585,38.766502380371094,39.4568,61735856.0],["2021-12-29",39.4568,39.6818,39.1853,39.4103,37646906.0],["2021-12-30",39.4103,39.5499,39.1,39.1,42787989.0],["2021-12-31",39.1,39.4413,38.8984,39.1,35800024.0],["2022-01-04",39.1,39.6042,38.8596,39.5577,63583763.0],["2022-01-05",39.5577,40.6436,39.5344,40.3876,118124669.0],["2022-01-06",40.3876,40.38758850097656,39.7283,39.7903,66165825.0],["2022-01-07",39.7903,41.3649,39.790340423583984,41.0624,123075974.0],["2022-01-10",41.0624,41.5433,40.7211,41.171,76113442.0],["2022-01-11",41.171,41.6829,40.7521,41.0004,68092028.0],["2022-01-12",41.0004,41.00035095214844,40.2247,40.7211,57292274.0],["2022-01-13",40.7211,41.6364,40.56598663330078,40.566,72866329.0],["2022-01-14",40.566,40.7211,39.6042,39.6352,77939676.0],["2022-01-17",39.6352,39.8912,39.3637,39.5111,46056724.0],["2022-01-18",39.5111,40.0153,39.2474,39.736,63697991.0],["2022-01-19",39.736,40.2092,39.643,39.9067,48331572.0],["2022-01-20",39.9067,41.5123,39.90668869018555,41.4192,144835941.0],["2022-01-21",41.4192,41.7294,41.1089,41.5355,104189534.0],["2022-01-24",41.5355,41.53553771972656,40.7444,41.2098,54264076.0],["2022-01-25",41.2098,41.20976638793945,39.6352,39.7128,77666210.0],["2022-01-26",39.7128,40.4807,39.71277618408203,40.2014,48327488.0],["2022-01-27",40.2014,40.201438903808594,39.3793,39.3948,58650221.0],["2022-01-28",39.3948,39.8291,38.6269,38.7587,72935539.0],["2022-02-07",38.7587,40.6978,38.75874328613281,40.3178,94041650.0],["2022-02-08",40.3178,41.1322,40.1161,41.1089,86611569.0],["2022-02-09",41.1089,41.8846,41.0159,41.14,88043453.0],["2022-02-10",41.14,42.0242,40.9538,42.0242,96278716.0],["2022-02-11",42.0242,43.6142,41.9466,43.1178,158377687.0],["2022-02-14",43.1178,43.11783218383789,41.6364,41.807,94465413.0],["2022-02-15",41.807,41.8070068359375,41.0391,41.3261,63540572.0],["2022-02-16",41.3261,42.0242,41.3261,41.7605,52320987.0],["2022-02-17",41.7605,42.3732,41.3882,41.6131,50490447.0],["2022-02-18",41.6131,42.35,41.4502,42.2724,48422611.0],["2022-02-21",42.2724,42.27239227294922,41.5045,42.0087,38792845.0],["2022-02-22",42.0087,42.00868225097656,40.884,41.1632,57749929.0],["2022-02-23",41.1632,41.3416,40.8685,41.0236,46360166.0],["2022-02-24",41.0236,41.02361297607422,39.6275,39.9144,97539602.0],["2022-02-25",39.9144,40.3798,39.7205,39.8679,54441639.0],["2022-02-28",39.8679,39.86791229248047,38.9759,39.3715,73188326.0],["2022-03-01",39.3715,39.8679,39.2241,39.8602,56803579.0],["2022-03-02",39.8602,39.86015319824219,39.325,39.3715,43692256.0],["2022-03-03",39.3715,39.705,39.325,39.4956,35267571.0],["2022-03-04",39.4956,39.495601654052734,38.751,38.8596,70086471.0],["2022-03-07",38.8596,38.85957717895508,37.7427,37.9133,78459673.0],["2022-03-08",37.9133,38.0529,36.6878,36.8196,83440296.0],["2022-03-09",36.8196,37.1764,35.2916,36.393,82554495.0],["2022-03-10",36.393,37.2618,36.3465,36.3853,58775280.0],["2022-03-11",36.3853,36.7654,35.4468,36.5637,66707823.0],["2022-03-14",36.5637,36.56368637084961,35.5011,35.5321,59257848.0],["2022-03-15",35.5321,35.53208541870117,33.0035,33.0811,126937879.0],["2022-03-16",33.0811,34.6323,32.8328,34.3531,100969426.0],["2022-03-17",34.3531,35.8346,34.35310363769531,35.2916,109572199.0],["2022-03-18",35.2916,37.5255,34.8418,37.1764,155232341.0],["2022-03-21",37.1764,37.17644119262695,36.1681,36.4861,94951866.0],["2022-03-22",36.4861,37.1221,36.0285,37.0756,74211155.0],["2022-03-23",37.0756,37.3548,36.5714,37.1532,57702918.0],["2022-03-24",37.1532,37.7892,36.7653,37.4246,61075714.0],["2022-03-25",37.4246,37.8435,36.905,36.9437,55993803.0],["2022-03-28",36.9437,37.3238,36.4008,37.1144,39368626.0],["2022-03-29",37.1144,37.3859,36.5714,36.618,32235684.0],["2022-03-30",36.618,37.8745,36.61798095703125,37.7737,57542713.0],["2022-03-31",37.7737,38.2003,37.4634,37.5798,42349781.0],["2022-04-01",37.5798,38.0917,37.3161,37.9753,47367667.0],["2022-04-06",37.9753,38.72,37.975345611572266,38.4252,64005275.0],["2022-04-07",38.4252,38.42522048950195,37.4557,37.603,50112992.0],["2022-04-08",37.603,38.2003,37.5022,38.1925,43473184.0],["2022-04-11",38.1925,38.192527770996094,36.8584,36.936,50640496.0],["2022-04-12",36.936,37.9133,36.8274,37.5953,46739555.0],["2022-04-13",37.5953,37.595279693603516,36.9825,37.0911,31775137.0],["2022-04-14",37.0911,37.6341,37.09111785888672,37.3781,35884891.0],["2022-04-15",37.3781,37.8047,37.1532,37.4634,31411511.0],["2022-04-18",37.4634,37.46342468261719,36.3232,36.4551,40537521.0],["2022-04-19",36.4551,36.6645,35.7803,36.0207,36954300.0],["2022-04-20",36.0207,36.2922,35.5476,35.6096,38060988.0],["2022-04-21",35.6096,36.5947,35.5321,35.8501,54904356.0],["2022-04-22",35.8501,36.4318,35.6096,36.0362,39732577.0],["2022-04-25",36.0362,36.03624725341797,34.6711,34.7875,67392037.0],["2022-04-26",34.7875,35.0434,33.7481,33.8102,63892364.0],["2022-04-27",33.8102,34.2833,33.4921,34.0584,53108352.0],["2022-04-28",34.0584,34.0584,33.4766,33.8645,52599939.0],["2022-04-29",33.8645,34.9969,33.8179,34.5625,51638636.0],["2022-05-05",34.5625,35.3537,34.562530517578125,34.9193,42878154.0],["2022-05-06",34.9193,34.91933059692383,34.1282,34.1747,37231482.0],["2022-05-09",34.1747,34.4462,34.0273,34.3997,25611950.0],["2022-05-10",34.3997,34.6556,33.8955,34.4927,40469305.0],["2022-05-11",34.4927,34.9116,34.2911,34.6944,60728482.0],["2022-05-12",34.6944,34.69438552856445,34.0118,34.1282,42773836.0],["2022-05-13",34.1282,34.516,33.8102,34.0971,41233483.0],["2022-05-16",34.0971,34.291,33.4921,33.6318,46886281.0],["2022-05-17",33.6318,34.0351,33.562,33.9886,40137298.0],["2022-05-18",33.9886,34.2057,33.6318,33.8412,35234171.0],["2022-05-19",33.8412,33.841182708740234,33.3758,33.5775,28281629.0],["2022-05-20",33.5775,34.4074,33.57746887207031,34.3686,54975115.0],["2022-05-23",34.3686,34.368621826171875,33.8877,34.0429,35909822.0],["2022-05-24",34.0429,34.2135,33.4379,33.4611,39342426.0],["2022-05-25",33.4611,33.7403,33.368,33.5309,26374891.0],["2022-05-26",33.5309,33.7791,33.3138,33.4689,40099222.0],["2022-05-27",33.4689,34.0118,33.46887969970703,33.7636,38790063.0],["2022-05-30",33.7636,34.4074,33.76362609863281,34.2445,52217489.0],["2022-05-31",34.2445,34.7332,34.1282,34.2833,54065261.0],["2022-06-01",34.2833,34.5548,34.0584,34.26,32852073.0],["2022-06-02",34.26,34.26002502441406,33.7791,34.1282,34082891.0],["2022-06-06",34.1282,34.3376,33.6085,34.3298,54326745.0],["2022-06-07",34.3298,34.4229,34.0894,34.2445,43157460.0],["2022-06-08",34.2445,34.6789,34.1747,34.5858,52956201.0],["2022-06-09",34.5858,34.9271,34.4927,34.6091,53243046.0],["2022-06-10",34.6091,34.9038,34.1902,34.8573,56531953.0],["2022-06-13",34.8573,34.85727310180664,34.1437,34.2368,53712124.0],["2022-06-14",34.2368,35.0977,33.973,35.0745,62895792.0],["2022-06-15",35.0745,37.6651,34.834,36.9593,198589228.0],["2022-06-16",36.9593,36.95926284790039,36.0672721862793,36.0673,84493103.0],["2022-06-17",36.0673,36.6568,35.8734,36.4784,56670396.0],["2022-06-20",36.4784,36.7347,36.0938,36.3422,57061489.0],["2022-06-21",36.3422,37.4799,36.34215545654297,36.9591,68456932.0],["2022-06-22",36.9591,37.1113,36.3742,36.3742,43690689.0],["2022-06-23",36.3742,37.2555,36.37420654296875,37.0552,49426523.0],["2022-06-24",37.0552,37.5359,37.0312,37.4638,53672389.0],["2022-06-27",37.4638,37.7362,37.2555,37.4959,44985821.0],["2022-06-28",37.4959,37.8083,37.1353,37.576,35170689.0],["2022-06-29",37.576,38.0086,37.3196,37.4879,41277246.0],["2022-06-30",37.4879,37.8164,37.2235,37.4077,39185266.0],["2022-07-01",37.4077,37.6401,36.9511,37.1033,35756842.0],["2022-07-04",37.1033,37.2555,36.6947,37.2235,40712960.0],["2022-07-05",37.2235,38.0968,37.1594,37.3437,45256850.0],["2022-07-06",37.3437,37.3597,36.6546,36.7347,38956093.0],["2022-07-07",36.7347,36.9671,36.5264,36.5344,29372210.0],["2022-07-08",36.5344,37.1594,36.53444290161133,36.7107,29228342.0],["2022-07-11",36.7107,36.71070861816406,36.23,36.3582,28113511.0],["2022-07-12",36.3582,36.6466,36.1499,36.4623,25405548.0],["2022-07-13",36.4623,36.5585,36.0537,36.1178,29658829.0],["2022-07-14",36.1178,36.117828369140625,34.7959,34.9321,90304414.0],["2022-07-15",34.9321,35.3246,34.211,34.219,69404157.0],["2022-07-18",34.219,35.0042,34.218994140625,34.8119,35524425.0],["2022-07-19",34.8119,35.0683,34.3712,34.7718,35610607.0],["2022-07-20",34.7718,35.1163,34.7398,34.7718,24956569.0],["2022-07-21",34.7718,34.77182388305664,34.1709,34.243,40556770.0],["2022-07-22",34.243,34.7398,34.243038177490234,34.4914,29435598.0],["2022-07-25",34.4914,34.5475,34.227,34.3872,22513504.0],["2022-07-26",34.3872,34.6837,34.3872,34.6116,22847447.0],["2022-07-27",34.6116,34.61157989501953,34.211,34.2831,29639869.0],["2022-07-28",34.2831,34.6516,34.219,34.227,34874952.0],["2022-07-29",34.227,34.5715,33.7303,33.7463,46070387.0],["2022-08-01",33.7463,33.7463,33.4499,33.522,30655094.0],["2022-08-02",33.522,33.5219612121582,32.4724,32.9852,60400823.0],["2022-08-03",32.9852,33.1694,32.6406,32.7128,40785171.0],["2022-08-04",32.7128,33.0893,32.71275329589844,32.9131,25116335.0],["2022-08-05",32.9131,33.3938,32.8329,33.2816,29671019.0],["2022-08-08",33.2816,33.2816047668457,32.849,32.9932,30159403.0],["2022-08-09",32.9932,33.0172,32.7849,32.8169,25139703.0],["2022-08-10",32.8169,32.9131,32.3362,32.3682,46008881.0],["2022-08-11",32.3682,33.3938,32.36824035644531,33.2175,61070138.0],["2022-08-12",33.2175,33.4579,32.9611,33.3377,35993337.0],["2022-08-15",33.3377,33.4579,32.9531,32.9611,33276942.0],["2022-08-16",32.9611,33.2255,32.7688,32.8409,27739045.0],["2022-08-17",32.8409,33.2335,32.6246,33.0813,37572182.0],["2022-08-18",33.0813,33.081302642822266,32.6567,32.6967,29407958.0],["2022-08-19",32.6967,33.0573,32.5445,32.8249,32462874.0],["2022-08-22",32.8249,33.1614,32.6887,32.9691,33971901.0],["2022-08-23",32.9691,32.96913146972656,32.5926,32.6246,33148018.0],["2022-08-24",32.6246,34.0027,32.62461853027344,33.3377,115732982.0],["2022-08-25",33.3377,34.6356,33.337684631347656,34.5315,110572586.0],["2022-08-26",34.5315,34.7077,34.0668,34.5475,72672640.0],["2022-08-29",34.5475,34.6276,34.0427,34.5074,44989303.0],["2022-08-30",34.5074,34.6837,34.0588,34.3632,38892928.0],["2022-08-31",34.3632,35.4689,34.1789,35.1243,84223803.0],["2022-09-01",35.1243,35.3567,34.7798,34.9721,45521324.0],["2022-09-02",34.9721,35.4769,34.6596,35.0122,44914485.0],["2022-09-05",35.0122,35.1724,34.4674,35.0923,41749075.0],["2022-09-06",35.0923,35.6131,34.868,35.1724,44977165.0],["2022-09-07",35.1724,35.17241668701172,34.5795,34.9321,37641074.0],["2022-09-08",34.9321,35.4528,34.93205642700195,35.1243,32129830.0],["2022-09-09",35.1243,35.8775,35.12434387207031,35.8054,57786668.0],["2022-09-13",35.8054,36.3502,35.533,36.1018,52966319.0],["2022-09-14",36.1018,36.1979,35.6611,35.7733,35508365.0],["2022-09-15",35.7733,36.5344,35.773311614990234,36.1258,59444223.0],["2022-09-16",36.1258,36.12583541870117,35.1484,35.1965,62492037.0],["2022-09-19",35.1965,35.6371,34.9,35.1965,40538305.0],["2022-09-20",35.1965,35.4048,34.5475,34.6436,35764951.0],["2022-09-21",34.6436,34.8199,34.3712,34.5715,30353672.0],["2022-09-22",34.5715,34.57152557373047,33.9786,34.0347,37622972.0],["2022-09-23",34.0347,34.8039,33.9786,34.4674,37532565.0],["2022-09-26",34.4674,34.7077,33.9867,34.0427,30712391.0],["2022-09-27",34.0427,34.243,33.8665,34.0027,31229142.0],["2022-09-28",34.0027,34.0507,33.53,33.562,42204372.0],["2022-09-29",33.562,33.9226,32.9691,33.1053,42655827.0],["2022-09-30",33.1053,33.6341,33.105342864990234,33.3136,33161940.0],["2022-10-10",33.3136,33.7944,33.1534,33.1935,41387647.0],["2022-10-11",33.1935,33.546,32.9451,33.0092,26931732.0],["2022-10-12",33.0092,33.6501,32.6887,33.586,36247330.0],["2022-10-13",33.586,33.5860481262207,33.0092,33.1374,38384620.0],["2022-10-14",33.1374,33.9145,33.13738250732422,33.6021,43441714.0],["2022-10-17",33.6021,33.7703,33.2976,33.7303,34142518.0],["2022-10-18",33.7303,34.0027,33.3857,33.4498,41635680.0],["2022-10-19",33.4498,33.6341,33.0573,33.0653,36436126.0],["2022-10-20",33.0653,33.18,32.6965,32.7867,45021418.0],["2022-10-21",32.7867,32.9833,32.3687,32.4917,45737748.0],["2022-10-24",32.4917,32.7211,30.8199,30.8937,95125183.0],["2022-10-25",30.8937,31.4509,30.4512,30.9101,55354891.0],["2022-10-26",30.9101,31.2625,30.738,30.8691,49839519.0],["2022-10-27",30.8691,31.2133,30.7708,30.8609,45749726.0],["2022-10-28",30.8609,30.8937,30.0988,30.0988,50769159.0],["2022-10-31",30.0988,30.098825454711914,29.4187,29.6235,56203354.0],["2022-11-01",29.6235,30.7134,29.623537063598633,30.697,56566488.0],["2022-11-02",30.697,30.8118,30.4266,30.6479,45038490.0],["2022-11-03",30.6479,30.647863388061523,30.0742,30.2627,34933463.0],["2022-11-04",30.2627,31.6722,30.2463,31.3936,69205474.0],["2022-11-07",31.3936,32.1065,31.074,31.7869,57480970.0],["2022-11-08",31.7869,31.959,31.4509,31.705,37048271.0],["2022-11-09",31.705,31.8689,31.3772,31.4427,26768675.0],["2022-11-10",31.4427,31.7132,30.9593,31.5165,32317534.0],["2022-11-11",31.5165,33.5733,31.516490936279297,33.0489,104667558.0],["2022-11-14",33.0489,34.5157,33.048885345458984,34.0896,121668038.0],["2022-11-15",34.0896,35.1959,33.852,34.8189,93442402.0],["2022-11-16",34.8189,35.0893,34.6386,34.6632,59652791.0],["2022-11-17",34.6632,35.032,34.3764,34.8763,50398025.0],["2022-11-18",34.8763,35.0812,34.4666,34.5485,39246432.0],["2022-11-21",34.5485,34.548500061035156,33.3193,33.77,51118530.0],["2022-11-22",33.77,34.7288,33.5979,34.3928,47181359.0],["2022-11-23",34.3928,34.7779,34.2207,34.2289,44962046.0],["2022-11-24",34.2289,34.7288,34.147,34.2535,24907646.0],["2022-11-25",34.2535,35.1959,34.2125,35.032,59795984.0],["2022-11-28",35.032,35.031982421875,33.5897,33.9339,51031527.0],["2022-11-29",33.9339,36.7938,33.933902740478516,36.6955,175320480.0],["2022-11-30",36.6955,37.8345,36.548,36.8348,116501586.0],["2022-12-01",36.8348,37.9329,36.6135,36.7365,85932650.0],["2022-12-02",36.7365,36.8758,36.0563,36.5644,60778715.0],["2022-12-05",36.5644,38.7687,36.56437301635742,38.7441,138043595.0],["2022-12-06",38.7441,39.0719,38.3016,38.8753,87827308.0],["2022-12-07",38.8753,38.908,37.9984,38.2689,83145478.0],["2022-12-08",38.2689,38.6786,37.9411,38.6376,44836406.0],["2022-12-09",38.6376,39.2358,38.2689,39.0064,70957885.0],["2022-12-12",39.0064,39.006370544433594,37.7608,37.8345,65647053.0],["2022-12-13",37.8345,38.5884,37.834537506103516,38.2689,42366316.0],["2022-12-14",38.2689,38.6048,37.81,38.4246,34697318.0],["2022-12-15",38.4246,38.5884,37.5313,38.0476,40402095.0],["2022-12-16",38.0476,38.5229,37.7526,38.4328,42134762.0],["2022-12-19",38.4328,38.736,37.2445,37.5068,50589649.0],["2022-12-20",37.5068,37.5969,36.5316,36.8184,49524516.0],["2022-12-21",36.8184,37.3674,36.81840515136719,37.0888,29789568.0],["2022-12-22",37.0888,37.8427,37.088829040527344,37.5969,35346187.0],["2022-12-23",37.5969,37.7034,37.138,37.4002,30647249.0],["2022-12-26",37.4002,37.5969,36.5971,36.5971,40328181.0],["2022-12-27",36.5971,37.6543,36.59714889526367,37.3511,34779327.0],["2022-12-28",37.3511,38.064,37.1216,37.9247,45626696.0],["2022-12-29",37.9247,37.9246826171875,36.9659,37.5477,46957620.0],["2022-12-30",37.5477,38.6786,37.54773712158203,38.5147,55300540.0],["2023-01-03",38.5147,38.7278,37.7444,38.6376,60230443.0],["2023-01-04",38.6376,39.8504,38.63761520385742,39.7685,86949610.0],["2023-01-05",39.7685,40.5633,39.7439,40.0963,73704809.0],["2023-01-06",40.0963,40.8338,40.096256256103516,40.76,78034581.0],["2023-01-09",40.76,41.7516,40.7272,41.7188,88185743.0],["2023-01-10",41.7188,41.7188,40.2683,40.3257,83794865.0],["2023-01-11",40.3257,41.7925,40.325706481933594,41.5467,96689497.0],["2023-01-12",41.5467,41.8827,41.3254,41.7188,60025574.0],["2023-01-13",41.7188,42.898807525634766,41.71878433227539,42.8988,89625747.0],["2023-01-16",42.8988,43.8248,42.1941,42.6858,122979440.0],["2023-01-17",42.6858,42.68575668334961,41.7925,42.2023,69887253.0],["2023-01-18",42.2023,42.5055,41.9237,42.2433,41960296.0],["2023-01-19",42.2433,42.5055,41.9155,42.4563,51046054.0],["2023-01-20",42.4563,42.8087,42.2023,42.6939,49706934.0],["2023-01-30",42.6939,43.9231,42.18587875366211,42.1859,85757885.0],["2023-01-31",42.1859,42.8415,41.6696,41.7762,61241827.0],["2023-02-01",41.7762,42.4071,41.3091,42.0794,56530105.0],["2023-02-02",42.0794,42.2842,41.3009,41.6532,63621734.0],["2023-02-03",41.6532,41.65323257446289,40.0717,40.6453,92731026.0],["2023-02-06",40.6453,40.64529037475586,39.1047,39.4653,92159525.0],["2023-02-07",39.4653,40.0225,39.465267181396484,39.9078,44436330.0],["2023-02-08",39.9078,40.3093,39.6456,39.7439,34718961.0],["2023-02-09",39.7439,40.6043,39.6537,40.4158,56490688.0],["2023-02-10",40.4158,40.6043,40.1618,40.3995,30917292.0],["2023-02-13",40.3995,40.3995,39.5718,40.3585,45797264.0],["2023-02-14",40.3585,40.89113998413086,40.2929,40.8911,37040170.0],["2023-02-15",40.8911,40.89113998413086,39.916,40.0553,46102667.0],["2023-02-16",40.0553,41.0141,40.05528259277344,40.3175,57689131.0],["2023-02-17",40.3175,40.8338,39.916,39.9897,41751901.0],["2023-02-20",39.9897,40.9649,39.9488,40.9321,66428495.0],["2023-02-21",40.9321,41.0714,40.5224,40.9813,42665990.0],["2023-02-22",40.9813,40.98127365112305,40.2438,40.3011,44604615.0],["2023-02-23",40.3011,40.7272,39.9979,40.1372,38525359.0],["2023-02-24",40.1372,40.1618,39.4243,39.498,44654799.0],["2023-02-27",39.498,39.6537,39.1539,39.1703,46791711.0],["2023-02-28",39.1703,39.5636,38.9326,39.498,38041710.0],["2023-03-01",39.498,40.9731,39.3423,40.9649,72432311.0],["2023-03-02",40.9649,41.35,40.7436,41.137,38088855.0],["2023-03-03",41.137,41.5139,40.8502,41.2025,28413325.0],["2023-03-06",41.2025,41.2025260925293,39.7029,39.8094,77323721.0],["2023-03-07",39.8094,40.3175,39.1293,39.2604,58730233.0],["2023-03-08",39.2604,39.260406494140625,38.5065,38.7032,52741684.0],["2023-03-09",38.7032,38.8261,38.0804,38.2197,51832490.0],["2023-03-10",38.2197,38.2279,37.6952,37.6952,45709202.0],["2023-03-13",37.6952,38.3426,37.6215,38.105,39948280.0],["2023-03-14",38.105,38.1049690246582,37.1954,37.2527,49073263.0],["2023-03-15",37.2527,38.2361,37.252723693847656,37.6543,44364320.0],["2023-03-16",37.6543,37.654258728027344,36.6709,37.0643,78960922.0],["2023-03-17",37.0643,38.4819,37.06425094604492,37.8591,95019092.0],["2023-03-20",37.8591,38.1705,37.3347,37.3511,71924435.0],["2023-03-21",37.3511,38.023,37.3510627746582,37.7034,44665895.0],["2023-03-22",37.7034,38.3262,37.703426361083984,38.105,55225117.0],["2023-03-23",38.105,38.4246,37.9411,38.4164,55427358.0],["2023-03-24",38.4164,38.416358947753906,37.7444,37.8591,43769382.0],["2023-03-27",37.8591,37.9657,37.2855,37.687,36217267.0],["2023-03-28",37.687,38.0066,37.433,37.5969,28332434.0],["2023-03-29",37.5969,38.1705,37.2036,37.2199,40902005.0],["2023-03-30",37.2199,37.4494,36.8266,37.2691,45003047.0],["2023-03-31",37.2691,37.9411,37.1872,37.3674,52453993.0],["2023-04-03",37.3674,37.6133,37.1134,37.433,45121453.0],["2023-04-04",37.433,37.5805,37.0643,37.3429,47348640.0],["2023-04-06",37.3429,37.34286880493164,36.9004,36.9413,36162706.0],["2023-04-07",36.9413,37.5149,36.94132995605469,37.392,32633630.0],["2023-04-10",37.392,37.9165,37.2855,37.7444,52736929.0],["2023-04-11",37.7444,37.9411,37.392,37.4166,54309402.0],["2023-04-12",37.4166,37.7608,37.2445,37.3674,46093797.0],["2023-04-13",37.3674,37.3674430847168,36.7201,36.9741,56947936.0],["2023-04-14",36.9741,37.6707,36.9741096496582,37.2773,42891917.0],["2023-04-17",37.2773,38.90803909301758,36.8922,38.908,103616133.0],["2023-04-18",38.908,40.2192,38.6212,39.8422,131027522.0],["2023-04-19",39.8422,40.0717,39.5554,39.6619,49716461.0],["2023-04-20",39.6619,40.1126,39.4325,39.9815,47673429.0],["2023-04-21",39.9815,39.981529235839844,38.2115,38.3016,81197565.0],["2023-04-24",38.3016,39.1293,37.8591,38.023,58748216.0],["2023-04-25",38.023,38.5803,37.5969,37.769,61758322.0],["2023-04-26",37.769,37.9001,37.4166,37.5231,50514702.0],["2023-04-27",37.5231,41.2763,37.52314758300781,41.2763,257064456.0],["2023-04-28",41.2763,43.1447,41.2025,42.4481,214950248.0],["2023-05-04",42.4481,44.5377,41.4566,44.0051,183764085.0],["2023-05-05",44.0051,45.0704,43.6281,44.1116,126410712.0],["2023-05-08",44.1116,45.1359,43.8494,45.0048,150405384.0],["2023-05-09",45.0048,45.8898,43.7347,43.8248,146158707.0],["2023-05-10",43.8248,44.1362,42.7021,42.866,105561049.0],["2023-05-11",42.866,43.8166,42.7431,42.8988,59388396.0],["2023-05-12",42.8988,43.0217,41.9318,42.0138,62668147.0],["2023-05-15",42.0138,44.1444,41.6123,44.0133,111375355.0],["2023-05-16",44.0133,44.1034,43.2676,43.5954,64496860.0],["2023-05-17",43.5954,43.59535217285156,42.2678,42.5382,64255230.0],["2023-05-18",42.5382,43.3085,42.2269,42.4645,55516636.0],["2023-05-19",42.4645,42.46449661254883,41.6286,41.8253,55423641.0],["2023-05-22",41.8253,42.4891,41.6286,42.1367,49881234.0],["2023-05-23",42.1367,42.3416,40.8911,40.8911,68538645.0],["2023-05-24",40.8911,40.89113998413086,39.6619,39.7193,71313356.0],["2023-05-25",39.7193,39.9488,39.2522,39.6619,52552892.0],["2023-05-26",39.6619,40.0553,39.1785,39.6947,40336573.0],["2023-05-29",39.6947,39.9487,39.1703,39.3669,48434379.0],["2023-05-30",39.3669,39.6046,38.8589,39.326,57029059.0],["2023-05-31",39.326,39.32596206665039,38.51469802856445,38.5147,61068932.0],["2023-06-01",38.5147,39.2768,38.4328,38.8835,51807430.0],["2023-06-02",38.8835,40.3175,38.883453369140625,40.2356,83284040.0],["2023-06-05",40.2356,40.235565185546875,39.5226,39.7521,46645590.0],["2023-06-06",39.7521,40.9157,39.539,39.9569,64450197.0],["2023-06-07",39.9569,40.719,39.956947326660156,40.1618,42543624.0],["2023-06-08",40.1618,40.9403,39.8914,40.7027,57228383.0],["2023-06-09",40.7027,40.9321,40.4896,40.547,42804318.0],["2023-06-12",40.547,40.9239,40.0635,40.6207,47645727.0],["2023-06-13",40.6207,40.7272,39.9488,40.6699,44002891.0],["2023-06-14",40.6699,41.329,40.4502,40.6023,55366411.0],["2023-06-15",40.6023,41.4895,40.4502,40.9149,47343980.0],["2023-06-16",40.9149,41.2698,40.6445,41.067,53414223.0],["2023-06-19",41.067,41.0670280456543,39.9939,40.1375,64216367.0],["2023-06-20",40.1375,40.3488,39.546,39.6221,61533324.0],["2023-06-21",39.6221,39.9263,39.2756,39.4108,38103052.0],["2023-06-26",39.4108,39.41082763671875,38.6165,38.8109,48535023.0],["2023-06-27",38.8109,39.4024,38.6588,39.1235,48093273.0],["2023-06-28",39.1235,39.3348,38.8109,39.3263,35606961.0],["2023-06-29",39.3263,39.5376,38.9799,39.1235,26573548.0],["2023-06-30",39.1235,39.6052,39.0306,39.208,32697104.0],["2023-07-03",39.208,40.8558,39.1911,40.7121,69778059.0],["2023-07-04",40.7121,40.7544,40.3065,40.5178,29744073.0],["2023-07-05",40.5178,40.5516,39.9516,40.0108,26406125.0],["2023-07-06",40.0108,40.6952,39.7319,39.9685,40258040.0],["2023-07-07",39.9685,40.2981,39.6981,39.8925,36442103.0],["2023-07-10",39.8925,40.2981,39.301,39.3855,36816433.0],["2023-07-11",39.3855,40.0699,39.38548278808594,39.884,26888644.0],["2023-07-12",39.884,40.5178,39.7826,39.9601,35439345.0],["2023-07-13",39.9601,41.1938,39.960079193115234,41.0839,64876826.0],["2023-07-14",41.0839,41.4811,40.9065,41.1008,36635843.0],["2023-07-17",41.1008,41.100830078125,40.4586,40.6023,30470667.0],["2023-07-18",40.6023,40.8051,40.1037,40.222,28318272.0],["2023-07-19",40.222,40.4417,39.9685,40.3657,32111579.0],["2023-07-20",40.3657,40.729,39.9854,40.0699,30137754.0],["2023-07-21",40.0699,40.3488,39.546,39.6897,44679142.0],["2023-07-24",39.6897,39.7066,39.2925,39.3939,31598004.0],["2023-07-25",39.3939,41.9796,39.393924713134766,41.8698,141327902.0],["2023-07-26",41.8698,41.9458,41.3881,41.7937,51544065.0],["2023-07-27",41.7937,42.7401,41.7515,42.1486,70373493.0],["2023-07-28",42.1486,44.2442,41.7515,43.8809,127790846.0],["2023-07-31",43.8809,45.3596,43.880882263183594,44.447,127485466.0],["2023-08-01",44.447,44.785,43.4668,43.7203,67061372.0],["2023-08-02",43.7203,44.4132,43.0359,43.4415,60879817.0],["2023-08-03",43.4415,44.447,43.188,44.2865,65494421.0],["2023-08-04",44.2865,45.5033,43.8555,43.8555,105165284.0],["2023-08-07",43.8555,43.855533599853516,43.264,43.6865,43689613.0],["2023-08-08",43.6865,43.68653106689453,42.6387,43.3147,52326342.0],["2023-08-09",43.3147,43.5851,43.0528,43.3147,37285264.0],["2023-08-10",43.3147,43.4922,42.9936,43.3992,29926322.0],["2023-08-11",43.3992,43.4415,41.7008,41.7177,74892093.0],["2023-08-14",41.7177,41.71767807006836,40.7966,41.0079,60472146.0],["2023-08-15",41.0079,41.4726,40.5769,41.1346,52183684.0],["2023-08-16",41.1346,41.3543,40.6699,40.8558,47660376.0],["2023-08-17",40.8558,40.85577392578125,39.9939,40.484,59827368.0],["2023-08-18",40.484,41.405,40.1544,40.1544,63666255.0],["2023-08-21",40.1544,40.1544303894043,39.436180114746094,39.4362,62808090.0],["2023-08-22",39.4362,39.9685,39.2672,39.715,51849548.0],["2023-08-23",39.715,39.7995,39.1996,39.2587,47623949.0],["2023-08-24",39.2587,39.7235,39.0306,39.2925,41863720.0],["2023-08-25",39.2925,40.0361,39.0813,39.7235,41763549.0],["2023-08-28",39.7235,42.6979,39.72347640991211,40.653,109010819.0],["2023-08-29",40.653,41.3797,40.4671,41.0332,57380614.0],["2023-08-30",41.0332,41.3966,40.4755,40.7713,60012297.0],["2023-08-31",40.7713,41.8698,40.771278381347656,41.2276,63953783.0],["2023-09-01",41.2276,42.6725,41.22758102416992,42.3345,85575649.0],["2023-09-04",42.3345,43.8555,42.334529876708984,43.4753,92193109.0],["2023-09-05",43.4753,43.475276947021484,42.3599,42.419,50624376.0],["2023-09-06",42.419,43.2556,42.1486,43.1204,51436224.0],["2023-09-07",43.1204,43.12038040161133,42.3852,42.4359,40329071.0],["2023-09-08",42.4359,42.6303,42.081,42.3514,27366737.0],["2023-09-11",42.3514,42.9007,42.1233,42.5542,49151466.0],["2023-09-12",42.5542,42.55422592163086,41.8191,42.2078,36114393.0],["2023-09-13",42.2078,42.4359,41.5909,41.8275,43398924.0],["2023-09-14",41.8275,42.081,41.3966,41.5656,39131218.0],["2023-09-15",41.5656,42.3514,41.405,41.574,55753191.0],["2023-09-18",41.574,41.8106,41.1515,41.6585,29526746.0],["2023-09-19",41.6585,41.7008,41.4219,41.6416,26652448.0],["2023-09-20",41.6416,41.64162826538086,41.0501,41.3121,32873261.0],["2023-09-21",41.3121,41.312076568603516,40.8727,40.9741,33547988.0],["2023-09-22",40.9741,42.5289,40.8727,42.5289,66300617.0],["2023-09-25",42.5289,42.52888107299805,41.4304,41.4557,49975869.0],["2023-09-26",41.4557,41.6923,40.9994,41.0332,40093026.0],["2023-09-27",41.0332,41.3966,40.9825,41.1177,32486342.0],["2023-09-28",41.1177,41.3036,40.6868,40.8135,42146617.0],["2023-10-09",40.8135,40.81352615356445,40.1544,40.6192,39401224.0],["2023-10-10",40.6192,41.0079,40.1544,40.222,33077739.0],["2023-10-11",40.222,40.5347,40.146,40.2981,32529671.0],["2023-10-12",40.2981,41.3121,40.29808044433594,40.9234,44871017.0],["2023-10-13",40.9234,40.92337417602539,40.2812,40.5347,26126959.0],["2023-10-16",40.5347,40.6699,40.0615,40.1713,31900293.0],["2023-10-17",40.1713,40.5431,40.1037,40.2896,27014187.0],["2023-10-18",40.2896,40.3657,40.0361,40.0446,32569044.0],["2023-10-19",40.0446,40.04457473754883,38.8785,38.9123,69408534.0],["2023-10-20",38.9123,38.9461,38.4898,38.7348,48177617.0],["2023-10-23",38.7348,39.039,38.4475,38.8193,38706820.0],["2023-10-24",38.8193,39.2925,38.5996,38.9545,43231065.0],["2023-10-25",38.9545,39.6703,38.954524993896484,39.2477,37446279.0],["2023-10-26",39.2477,39.4978,39.0235,39.4116,28098553.0],["2023-10-27",39.4116,39.41160202026367,38.4198,38.9632,61884971.0],["2023-10-30",38.9632,39.2305,38.6441,39.0753,45549795.0],["2023-10-31",39.0753,39.61,38.9632,39.2046,42308883.0],["2023-11-01",39.2046,39.5668,38.8252,38.9028,37801226.0],["2023-11-02",38.9028,39.3167,38.8165,38.8597,29224760.0],["2023-11-03",38.8597,39.0753,38.7131,39.0149,38640687.0],["2023-11-06",39.0149,39.8169,39.01490020751953,39.7221,56246319.0],["2023-11-07",39.7221,39.72206497192383,39.0149,39.0666,52054346.0],["2023-11-08",39.0666,39.1788,38.4198,38.4888,70373392.0],["2023-11-09",38.4888,38.48883819580078,36.9624,37.3246,150454180.0],["2023-11-10",37.3246,37.3245964050293,36.2466,36.5226,104996471.0],["2023-11-13",36.5226,36.6002,36.2725,36.5571,49309112.0],["2023-11-14",36.5571,36.9193,36.55705642700195,36.7468,55819964.0],["2023-11-15",36.7468,37.6092,36.74679183959961,37.3936,72870581.0],["2023-11-16",37.3936,37.39358901977539,36.8848,36.971,38608889.0],["2023-11-17",36.971,36.97100830078125,36.5053,36.7899,40472847.0],["2023-11-20",36.7899,37.1262,36.6347,37.0055,32498748.0],["2023-11-21",37.0055,37.5574,37.0055,37.1435,43250272.0],["2023-11-22",37.1435,37.14349365234375,36.833,36.8503,24925121.0],["2023-11-23",36.8503,37.12623977661133,36.6605,37.1262,26380342.0],["2023-11-24",37.1262,37.12623977661133,36.764,36.8158,28044927.0],["2023-11-27",36.8158,36.81578063964844,35.8844,36.0914,58546041.0],["2023-11-28",36.0914,36.2725,35.8585,35.9361,37226073.0],["2023-11-29",35.9361,35.9879,34.9271,35.1427,67904702.0],["2023-11-30",35.1427,35.4187,35.0306,35.1858,38857196.0],["2023-12-01",35.1858,35.5136,34.7546,35.3756,48696135.0],["2023-12-04",35.3756,35.5912,34.7633,34.8236,39986970.0],["2023-12-05",34.8236,34.82364273071289,34.0734,34.0906,50642832.0],["2023-12-06",34.0906,34.2803,33.8836,34.0906,43332396.0],["2023-12-07",34.0906,34.2545,33.53,33.9268,50100389.0],["2023-12-08",33.9268,34.1768,33.797386169433594,33.7974,37891237.0],["2023-12-11",33.7974,34.2458,33.2541,34.151,55511392.0],["2023-12-12",34.151,34.3321,33.8491,34.3148,35821324.0],["2023-12-13",34.3148,34.31482696533203,33.538665771484375,33.5387,41285632.0],["2023-12-14",33.5387,34.0389,33.3662,33.3748,33236772.0],["2023-12-15",33.3748,34.1165,33.374813079833984,33.4524,50791156.0],["2023-12-18",33.4524,33.5042,33.0385,33.2972,32998671.0],["2023-12-19",33.2972,33.6163,33.1161,33.3834,33224870.0],["2023-12-20",33.3834,33.5473,33.142,33.1592,29948177.0],["2023-12-21",33.1592,33.6077,32.8832,33.461,42416262.0],["2023-12-22",33.461,33.9612,33.3576,33.7198,42473652.0],["2023-12-25",33.7198,33.875,33.5559,33.7888,20325509.0],["2023-12-26",33.7888,33.7888,33.4783,33.7198,19914583.0],["2023-12-27",33.7198,33.7715,33.3576,33.6335,29593783.0],["2023-12-28",33.6335,34.7978,33.5042,34.7201,60952573.0],["2023-12-29",34.7201,34.8754,34.539,34.7546,34107753.0],["2024-01-02",34.7546,34.7633,34.0302,34.0389,43759204.0],["2024-01-03",34.0389,34.2027,33.7974,33.9785,36382151.0],["2024-01-04",33.9785,34.1337,33.3403,33.5473,46739190.0],["2024-01-05",33.5473,34.1337,33.3576,33.6077,49920187.0],["2024-01-08",33.6077,33.7801,32.9609,33.1592,51473197.0],["2024-01-09",33.1592,33.2713,32.9436,33.0988,37065054.0],["2024-01-10",33.0988,33.1592,32.6159,32.6159,44130380.0],["2024-01-11",32.6159,33.3403,32.4434,33.142,38157129.0],["2024-01-12",33.142,33.2368,32.797,32.797,30300054.0],["2024-01-15",32.797,33.1937,32.5124,32.9177,32702181.0],["2024-01-16",32.9177,33.4266,32.7194,33.3748,54496285.0],["2024-01-17",33.3748,33.374813079833984,32.77975845336914,32.7798,56122897.0],["2024-01-18",32.7798,33.6594,32.4607,33.6249,86154364.0],["2024-01-19",33.6249,33.9267,33.2455,33.806,63974391.0],["2024-01-22",33.806,34.4356,33.6077,34.0475,96109863.0],["2024-01-23",34.0475,34.2458,33.3748,33.944,60172097.0],["2024-01-24",33.944,34.7546,33.7025,34.6425,76115099.0],["2024-01-25",34.6425,35.7982,34.4959,35.4877,98658100.0],["2024-01-26",35.4877,35.6515,35.0565,35.5739,78592524.0],["2024-01-29",35.5739,35.9534,35.2893,35.3411,62078477.0],["2024-01-30",35.3411,35.3410758972168,34.6425,34.6598,57063998.0],["2024-01-31",34.6598,35.229,34.4873,34.9358,55701366.0],["2024-02-01",34.9358,35.0392,34.4356,34.7546,49092479.0],["2024-02-02",34.7546,34.9702,33.6335,34.5822,69077347.0],["2024-02-05",34.5822,35.3497,34.22,35.0824,80614793.0],["2024-02-06",35.0824,35.9448,34.815,35.8413,82383496.0],["2024-02-07",35.8413,36.5657,35.6602,36.5484,91615404.0],["2024-02-08",36.5484,37.04,36.3501,36.8934,76874651.0],["2024-02-19",36.8934,37.1521,36.6692,36.8503,54413427.0],["2024-02-20",36.8503,36.85028076171875,36.307,36.5226,46935509.0],["2024-02-21",36.5226,38.2042,36.238,37.5919,111249194.0],["2024-02-22",37.5919,37.7213,37.2642,37.6868,51745219.0],["2024-02-23",37.6868,38.3336,37.6006,38.0059,64421676.0],["2024-02-26",38.0059,38.00589370727539,36.9969,37.04,61619568.0],["2024-02-27",37.04,37.2125,36.8244,37.1866,42901252.0],["2024-02-28",37.1866,37.3246,36.78128433227539,36.7813,53576359.0],["2024-02-29",36.7813,37.1435,36.6519,36.9969,45509167.0],["2024-03-01",36.9969,37.1607,36.6692,37.0745,44577376.0],["2024-03-04",37.0745,37.07450485229492,36.3932,36.5139,54504680.0],["2024-03-05",36.5139,36.9796,36.2638,36.9193,62343723.0],["2024-03-06",36.9193,37.0055,36.6174,36.6519,34276283.0],["2024-03-07",36.6519,37.4798,36.65192794799805,37.1349,64896213.0],["2024-03-08",37.1349,37.2556,36.695,36.9796,37249362.0],["2024-03-11",36.9796,37.3246,36.8589,37.2211,43597274.0],["2024-03-12",37.2211,37.842,36.9796,37.7817,67920636.0],["2024-03-13",37.7817,37.78166961669922,36.7123,36.764,70121585.0],["2024-03-14",36.764,36.9883,36.4794,36.6088,36088956.0],["2024-03-15",36.6088,36.7727,36.238,36.6347,39867511.0],["2024-03-18",36.6347,36.7899,36.2811,36.7037,41626271.0],["2024-03-19",36.7037,36.703670501708984,36.0482,36.0741,48601533.0],["2024-03-20",36.0741,36.2638,35.9448,36.1517,28361668.0],["2024-03-21",36.1517,36.5916,36.0569,36.2466,41497624.0],["2024-03-22",36.2466,36.2465934753418,34.7115,34.9789,112550368.0],["2024-03-25",34.9789,35.2548,34.7978,34.8754,43760130.0],["2024-03-26",34.8754,35.3152,34.87538528442383,35.2721,40299063.0],["2024-03-27",35.2721,35.3411,35.05649185180664,35.0565,34619025.0],["2024-03-28",35.0565,35.5826,34.884,35.091,43233995.0],["2024-03-29",35.091,35.5653,35.09098434448242,35.1945,19745460.0],["2024-04-01",35.1945,35.57392501831055,35.19447326660156,35.5739,38706274.0],["2024-04-02",35.5739,35.755,35.2807,35.3583,39996585.0],["2024-04-03",35.3583,35.4015,34.9271,34.9271,46364011.0],["2024-04-08",34.9271,34.92713165283203,34.3924,34.6857,43590246.0],["2024-04-09",34.6857,34.9099,34.5822,34.5908,29392411.0],["2024-04-10",34.5908,34.59079360961914,33.7198,33.806,66754496.0],["2024-04-11",33.806,33.80601119995117,33.2972,33.5904,44321365.0],["2024-04-12",33.5904,33.6249,32.4865,32.5814,91894711.0],["2024-04-15",32.5814,33.2023,32.4952,33.0816,77160909.0],["2024-04-16",33.0816,33.4524,32.8401,33.0126,62674707.0],["2024-04-17",33.0126,33.6508,32.7798,33.5904,59458529.0],["2024-04-18",33.5904,34.7546,33.4697,34.2372,84608897.0],["2024-04-19",34.2372,34.3062,33.806,33.9957,36839491.0],["2024-04-22",33.9957,34.5735,33.9957389831543,34.3493,39122784.0],["2024-04-23",34.3493,34.5822,34.1596,34.4011,34265310.0],["2024-04-24",34.4011,35.0996,34.40106201171875,35.0134,54996437.0],["2024-04-25",35.0134,35.5998,34.7546,35.4101,58217790.0],["2024-04-26",35.4101,36.031,35.1945,35.8154,69427606.0],["2024-04-29",35.8154,36.9796,35.7119,36.2897,87545482.0],["2024-04-30",36.2897,36.3587,35.6343,35.6688,51819014.0],["2024-05-06",35.6688,37.3246,35.66878890991211,36.6433,106274704.0],["2024-05-07",36.6433,36.902,36.3846,36.7295,52815226.0],["2024-05-08",36.7295,36.8244,36.1172,36.1776,44733513.0],["2024-05-09",36.1776,36.7209,36.1,36.5139,41354149.0],["2024-05-10",36.5139,37.2384,36.51394271850586,37.0228,67767018.0],["2024-05-13",37.0228,37.02275466918945,36.3673,36.7813,49348084.0],["2024-05-14",36.7813,36.9106,36.3501,36.4881,39651152.0],["2024-05-15",36.4881,36.48806381225586,35.9275,36.0827,39911880.0],["2024-05-16",36.0827,37.4195,36.08274459838867,37.1262,93478227.0],["2024-05-17",37.1262,38.98040008544922,37.12623977661133,38.9804,189457995.0],["2024-05-20",38.9804,39.7307,38.6613,39.2046,147945253.0],["2024-05-21",39.2046,39.2736,38.8252,39.1529,55109616.0],["2024-05-22",39.1529,39.7134,38.9373,39.1529,75133666.0],["2024-05-23",39.1529,39.15288543701172,38.394,38.6182,63592313.0],["2024-05-24",38.6182,38.6354,37.8248,37.8507,54128575.0],["2024-05-27",37.8507,38.2819,37.842,38.0318,41274221.0],["2024-05-28",38.0318,38.2474,37.6178,37.7385,42192179.0],["2024-05-29",37.7385,38.0576,37.3936,37.4885,43942250.0],["2024-05-30",37.4885,37.6523,36.9969,37.2125,39395493.0],["2024-05-31",37.2125,38.0318,37.1349,37.1435,48249218.0],["2024-06-03",37.1435,37.4798,36.7468,37.1952,44651840.0],["2024-06-04",37.1952,37.5229,37.0917,37.316,39817760.0],["2024-06-05",37.316,37.3246,37.0314,37.1521,36188007.0],["2024-06-06",37.1521,37.3677,36.5398,36.6088,54262089.0],["2024-06-07",36.6088,36.8934,36.2207,36.3242,42139379.0],["2024-06-11",36.3242,36.3846,35.8758,36.0741,42236279.0],["2024-06-12",36.0741,36.1345,35.6688,35.7033,39834017.0],["2024-06-13",35.7033,35.9275,35.5222,35.6171,32042801.0],["2024-06-14",35.6171,36.3846,35.4963,36.1086,63562438.0],["2024-06-17",36.1086,36.10860824584961,35.686,35.8585,38472747.0],["2024-06-18",35.8585,36.2638,35.8499,35.9879,35345219.0],["2024-06-19",35.9879,36.3846,35.8844,36.2207,41063957.0],["2024-06-20",36.2207,36.2811,35.7981,35.7981,36478992.0],["2024-06-21",35.7981,36.0655,35.6343,35.9361,38505452.0],["2024-06-24",35.9361,36.2638,35.5481,36.0482,44592791.0],["2024-06-25",36.0482,36.3242,35.7378,35.8326,38283591.0],["2024-06-26",35.8326,36.0655,35.6084,35.9189,26506064.0],["2024-06-27",35.9189,35.918888092041016,35.5739,35.7205,36797498.0],["2024-06-28",35.7205,36.1345,35.5825,35.6688,39934516.0],["2024-07-01",35.6688,35.9361,35.0479,35.893,47419754.0],["2024-07-02",35.893,36.8675,35.7033,36.3673,56885747.0],["2024-07-03",36.3673,36.5916,36.1431,36.4536,29574788.0],["2024-07-04",36.4536,36.7037,36.1862,36.2035,32485145.0],["2024-07-08",36.2035,36.20347595214844,35.0824,35.2203,33954844.0],["2024-07-09",35.2203,35.8671,34.8926,35.8068,38140275.0],["2024-07-10",35.8068,36.1604,35.4187,36.1,36127314.0],["2024-07-11",36.1,36.6433,36.09999084472656,36.169,37556984.0],["2024-07-12",36.169,36.9624,36.168983459472656,36.8072,49569726.0],["2024-07-15",36.8072,37.0659,36.6347,36.6778,35484792.0],["2024-07-16",36.6778,36.67779541015625,35.0824,35.5222,93998504.0],["2024-07-17",35.5222,36.5829,35.522186279296875,36.4708,77840627.0],["2024-07-18",36.4708,36.7727,36.1862,36.5398,51362418.0],["2024-07-19",36.5398,37.2125,36.3932,37.109,61077539.0],["2024-07-22",37.109,37.2729,36.7727,37.0831,44056204.0],["2024-07-23",37.0831,37.2815,36.8934,36.902,45978967.0],["2024-07-24",36.902,37.109,36.5226,36.7037,38609543.0],["2024-07-25",36.7037,36.9279,36.4191,36.7123,44047429.0],["2024-07-26",36.7123,37.2754,36.4262,36.7302,51037796.0],["2024-07-29",36.7302,37.2129,36.6587,36.9358,30564969.0],["2024-07-30",36.9358,37.052,36.7034,36.9447,29692239.0],["2024-07-31",36.9447,38.08,36.8732,38.0442,58087783.0],["2024-08-01",38.0442,38.3034,37.776,37.9995,32514038.0],["2024-08-02",37.9995,37.9995002746582,37.2754,37.3827,33137257.0],["2024-08-05",37.3827,38.0263,37.2665,37.5436,43050914.0],["2024-08-06",37.5436,37.9727,36.3279,36.5603,63434323.0],["2024-08-07",36.5603,36.748,36.3637,36.3815,29978095.0],["2024-08-08",36.3815,36.7838,36.1223,36.4888,23643241.0],["2024-08-09",36.4888,36.8643,36.3011,36.3011,26178496.0],["2024-08-12",36.3011,36.4084,36.0329,36.31,15219904.0],["2024-08-13",36.31,36.4799,36.2117,36.4531,16650599.0],["2024-08-14",36.4531,36.5961,36.1938,36.1938,20650428.0],["2024-08-15",36.1938,37.2486,35.9525,36.9358,53416705.0],["2024-08-16",36.9358,37.3201,36.8732,37.195,26957357.0],["2024-08-19",37.195,37.6956,37.1771,37.6062,28791203.0],["2024-08-20",37.6062,37.6956,37.2754,37.4721,29376286.0],["2024-08-21",37.4721,37.6151,37.0162,37.5168,23617412.0],["2024-08-22",37.5168,37.7671,37.2218,37.2844,30497656.0],["2024-08-23",37.2844,38.8487,37.28438949584961,38.7504,99423443.0],["2024-08-26",38.7504,39.0096,38.4822,38.7504,47580560.0],["2024-08-27",38.7504,38.9292,38.4018,38.5716,33964677.0],["2024-08-28",38.5716,38.7772,38.3749,38.6073,34839474.0],["2024-08-29",38.6073,38.9381,37.9548,38.0978,47694548.0],["2024-08-30",38.0978,39.8052,38.09782791137695,39.3582,110000601.0],["2024-09-02",39.3582,39.4834,38.83976745605469,38.8398,51317124.0],["2024-09-03",38.8398,38.9917,38.509,38.6252,36821975.0],["2024-09-04",38.6252,39.0096,37.9459,38.1157,40994906.0],["2024-09-05",38.1157,38.8934,38.0889,38.813,46651108.0],["2024-09-06",38.813,39.3135,38.5805,38.661,39025775.0],["2024-09-09",38.661,38.661,38.0353,38.1515,40172454.0],["2024-09-10",38.1515,38.4822,37.8028,38.1336,29365589.0],["2024-09-11",38.1336,38.366,37.8744,38.0084,27407424.0],["2024-09-12",38.0084,38.2319,37.3827,38.08,41083853.0],["2024-09-13",38.08,38.7951,37.9906,38.3392,34439648.0],["2024-09-18",38.3392,39.1437,38.33918380737305,39.0632,43263824.0],["2024-09-19",39.0632,39.4208,38.7236,39.3582,46650032.0],["2024-09-20",39.3582,39.5906,39.099,39.4655,53292373.0],["2024-09-23",39.4655,39.689,39.2063,39.4119,29524048.0],["2024-09-24",39.4119,41.56614303588867,39.41185760498047,41.5661,120899198.0],["2024-09-25",41.5661,43.0858,41.56614303588867,42.3349,138298492.0],["2024-09-26",42.3349,45.0881,42.1919,45.0702,163765259.0],["2024-09-27",45.0702,46.6256,45.070213317871094,46.3932,139487740.0],["2024-09-30",46.3932,51.032501220703125,46.3931884765625,51.0325,262125405.0],["2024-10-08",51.0325,56.1366,51.032501220703125,55.1802,396104253.0],["2024-10-09",55.1802,55.18017578125,49.7453,49.79,285509557.0],["2024-10-10",49.79,54.1611,49.78998565673828,52.2929,222672969.0],["2024-10-11",52.2929,53.5086,50.9789,51.4347,131212381.0],["2024-10-14",51.4347,52.9544,51.434749603271484,52.4449,117773767.0],["2024-10-15",52.4449,52.9901,51.0325,51.1219,102790028.0],["2024-10-16",51.1219,51.694,50.6034,51.2917,85501630.0],["2024-10-17",51.2917,52.5611,50.9252,50.952,78357477.0],["2024-10-18",50.952,53.0239,49.7525,51.9607,149466236.0],["2024-10-21",51.9607,52.2243,51.052,51.7063,87531258.0],["2024-10-22",51.7063,52.8876,51.4155,51.8517,84601119.0],["2024-10-23",51.8517,53.8872,51.7063,52.9876,119192651.0],["2024-10-24",52.9876,53.1421,52.3697,52.7968,51273005.0],["2024-10-25",52.7968,53.1421,52.306,52.4333,53944541.0],["2024-10-28",52.4333,52.7604,51.8699,52.2515,57880987.0],["2024-10-29",52.2515,53.1239,52.197,52.3697,62010028.0],["2024-10-30",52.3697,52.6241,50.5977,50.8612,90747926.0],["2024-10-31",50.8612,51.6154,50.3432,50.8157,75763009.0],["2024-11-01",50.8157,51.7972,50.815738677978516,51.0247,65013925.0],["2024-11-04",51.0247,51.769901275634766,50.8248,51.7699,53073970.0],["2024-11-05",51.7699,53.5056,51.1429,53.3874,120114422.0],["2024-11-06",53.3874,53.66,51.7517,52.2424,126251828.0],["2024-11-07",52.2424,55.4321,51.7063,55.2867,186426320.0],["2024-11-08",55.2867,55.8773,53.6237,53.7237,132299025.0],["2024-11-11",53.7237,53.72365188598633,52.2697,53.0694,91716007.0],["2024-11-12",53.0694,53.5873,51.6881,51.8062,96289275.0],["2024-11-13",51.8062,52.2515,51.4518,51.9698,61824493.0],["2024-11-14",51.9698,52.7877,51.7063,51.7972,66323183.0],["2024-11-15",51.7972,52.2333,50.706695556640625,50.7067,78059714.0],["2024-11-18",50.7067,51.9426,50.325,50.6703,68429646.0],["2024-11-19",50.6703,50.9975,50.0706,50.534,52819300.0],["2024-11-20",50.534,50.7067,50.1615,50.3977,46997145.0],["2024-11-21",50.3977,50.5886,50.0888,50.425,41024489.0],["2024-11-22",50.425,50.42499542236328,48.1623,48.1895,100680813.0],["2024-11-25",48.1895,48.3895,47.3808,47.7715,70269826.0],["2024-11-26",47.7715,48.4076,47.5898,48.2077,40761823.0],["2024-11-27",48.2077,48.7075,47.9714,48.6621,44446366.0],["2024-11-28",48.6621,49.0619,48.0078,48.3168,42550213.0],["2024-11-29",48.3168,49.4527,48.1986,48.3895,56357055.0],["2024-12-02",48.3895,49.28,48.3258,49.0801,44960590.0],["2024-12-03",49.0801,49.6253,48.6621,49.4617,47005763.0],["2024-12-04",49.4617,49.46174621582031,48.8075,49.0074,38188736.0],["2024-12-05",49.0074,49.1164,48.6076,48.7802,29588882.0],["2024-12-06",48.7802,50.6067,48.780208587646484,50.0888,78983681.0],["2024-12-09",50.0888,50.2523,49.4799,49.8252,51046345.0],["2024-12-10",49.8252,51.9607,49.82523727416992,50.5431,100098350.0],["2024-12-11",50.5431,50.8248,49.8707,49.8888,50478424.0],["2024-12-12",49.8888,50.7521,49.7071,50.5068,52633585.0],["2024-12-13",50.5068,50.506778717041016,48.7802,48.8347,88709588.0],["2024-12-16",48.8347,49.0619,48.0987,48.2713,65859184.0],["2024-12-17",48.2713,48.5894,47.926,48.1714,53769372.0],["2024-12-18",48.1714,48.7802,48.0532,48.1077,50446143.0],["2024-12-19",48.1077,48.10774612426758,47.5716,48.0623,40549628.0],["2024-12-20",48.0623,48.3713,47.7261,47.817,46196543.0],["2024-12-23",47.817,48.5985,47.816959381103516,48.2531,55550547.0],["2024-12-24",48.2531,48.9165,48.1623,48.8711,49560916.0],["2024-12-25",48.8711,49.3527,48.6802,48.9801,41739896.0],["2024-12-26",48.9801,49.0165,48.4894,48.5712,37922170.0],["2024-12-27",48.5712,48.8438,47.8987,48.4076,53775719.0],["2024-12-30",48.4076,48.980125427246094,48.3531,48.9801,53343783.0],["2024-12-31",48.9801,49.0892,47.8442,47.8442,67711790.0],["2025-01-02",47.8442,47.9169,45.7905,46.0813,94857917.0],["2025-01-03",46.0813,46.4266,45.5088,45.7087,55135185.0],["2025-01-06",45.7087,45.9995,45.2816,45.7451,41348951.0],["2025-01-07",45.7451,45.7633,45.2635,45.5906,39278717.0],["2025-01-08",45.5906,45.9632,45.0272,45.7087,51038304.0],["2025-01-09",45.7087,45.8087,45.2544,45.2635,40082112.0],["2025-01-10",45.2635,45.5088,44.4365,44.4819,52270371.0],["2025-01-13",44.4819,44.48194885253906,43.7095,44.1548,51139315.0],["2025-01-14",44.1548,45.0544,44.073,44.8545,61577440.0],["2025-01-15",44.8545,45.1271,44.4456,44.6273,45802852.0],["2025-01-16",44.6273,45.2089,44.4638,44.7546,41576107.0],["2025-01-17",44.7546,45.0454,44.3184,44.8727,46074666.0],["2025-01-20",44.8727,45.7087,44.872703552246094,45.2635,49173607.0],["2025-01-21",45.2635,45.7905,45.1271,45.3452,40995081.0],["2025-01-22",45.3452,45.3634,44.3911,44.4819,53078046.0],["2025-01-23",44.4819,46.7538,44.48194885253906,45.7723,96910455.0],["2025-01-24",45.7723,46.6811,45.527,46.2176,61677886.0],["2025-01-27",46.2176,46.9082,46.1722,46.2085,52454748.0],["2025-02-05",46.2085,46.3448,45.1362,45.1817,58307230.0],["2025-02-06",45.1817,45.8905,45.1453,45.6633,41503724.0],["2025-02-07",45.6633,46.7447,45.2907,46.2358,72581202.0],["2025-02-10",46.2358,46.672,46.1631,46.254,43181484.0],["2025-02-11",46.254,46.5629,45.7723,45.9086,38184400.0],["2025-02-12",45.9086,46.4539,45.5997,46.4175,44699378.0],["2025-02-13",46.4175,47.0536,46.1722,46.363,59036332.0],["2025-02-14",46.363,47.1263,46.1631,46.9809,59977161.0],["2025-02-17",46.9809,47.5989,46.7174,47.1082,62571044.0],["2025-02-18",47.1082,47.4171,46.5266,46.6265,65008234.0],["2025-02-19",46.6265,47.0991,46.363,46.7538,46442576.0],["2025-02-20",46.7538,46.753753662109375,46.0359,46.1449,51538478.0],["2025-02-21",46.1449,46.7992,45.8541,46.5266,66876093.0],["2025-02-24",46.5266,47.6897,46.3903,47.2535,83582274.0],["2025-02-25",47.2535,47.3444,46.2085,46.3267,64242944.0],["2025-02-26",46.3267,47.0536,46.326656341552734,46.9082,53657805.0],["2025-02-27",46.9082,47.0718,46.4539,46.9082,54724008.0],["2025-02-28",46.9082,46.9355,45.7814,45.7814,80526753.0],["2025-03-03",45.7814,46.1813,45.4906,45.736,42316083.0],["2025-03-04",45.736,45.73598861694336,45.4361,45.5088,37243163.0],["2025-03-05",45.5088,45.9359,45.4452,45.7814,45507176.0],["2025-03-06",45.7814,47.1899,45.78142166137695,46.9264,104582101.0],["2025-03-07",46.9264,47.1082,46.6356,46.7992,48147872.0],["2025-03-10",46.7992,46.9446,46.1449,46.572,61128342.0],["2025-03-11",46.572,46.7992,45.9813,46.7992,52914740.0],["2025-03-12",46.7992,46.8901,46.3539,46.4811,47057801.0],["2025-03-13",46.4811,46.8446,46.2812,46.472,41144830.0],["2025-03-14",46.472,48.971,46.472049713134766,48.5894,150244865.0],["2025-03-17",48.5894,48.7257,48.2531,48.5076,60517176.0],["2025-03-18",48.5076,49.2437,48.50758743286133,48.8529,58774002.0],["2025-03-19",48.8529,49.3436,48.6802,49.1346,50987421.0],["2025-03-20",49.1346,49.134605407714844,47.4626,47.6988,114072346.0],["2025-03-21",47.6988,47.8533,46.9628,47.0264,79571468.0],["2025-03-24",47.0264,47.508,47.026371002197266,47.3717,50865690.0],["2025-03-25",47.3717,47.4444,47.09,47.2172,34440224.0],["2025-03-26",47.2172,47.3353,46.9991,46.9991,40399461.0],["2025-03-27",46.9991,47.6625,46.8265,47.3081,43216872.0],["2025-03-28",47.3081,47.5898,47.1172,47.2172,35366353.0],["2025-03-31",47.2172,47.4807,46.6992,46.9173,46838971.0],["2025-04-01",46.9173,47.1263,46.7174,46.9082,39432057.0],["2025-04-02",46.9082,47.2172,46.8265,47.1263,28327427.0],["2025-04-03",47.1263,47.2535,46.6901,46.781,37334782.0],["2025-04-07",46.781,46.781009674072266,42.7099,44.1275,172755841.0],["2025-04-08",44.1275,44.7637,43.7095,44.7637,111752977.0],["2025-04-09",44.7637,44.76365280151367,43.9458,44.4638,73790650.0],["2025-04-10",44.4638,45.2544,44.463775634765625,44.9636,65791545.0],["2025-04-11",44.9636,45.0181,44.5092,44.8454,45012106.0],["2025-04-14",44.8454,45.2998,44.845436096191406,44.9636,38748414.0],["2025-04-15",44.9636,45.4088,44.7637,45.2816,40776211.0],["2025-04-16",45.2816,45.5906,44.8909,45.3271,46792350.0],["2025-04-17",45.3271,45.6905,45.0544,45.5815,37704289.0],["2025-04-18",45.5815,46.0359,45.3907,45.8359,33881100.0],["2025-04-21",45.8359,45.9904,45.6179,45.6905,26378406.0],["2025-04-22",45.6905,46.154,45.5452,45.9541,35509783.0],["2025-04-23",45.9541,46.2994,45.8541,46.0722,29877321.0],["2025-04-24",46.0722,46.781,46.0722,46.5447,42383943.0],["2025-04-25",46.5447,46.881,46.5447,46.6447,36849939.0],["2025-04-28",46.6447,46.6538,45.4634,46.5357,51866550.0],["2025-04-29",46.5357,46.9264,46.2176,46.3448,33754005.0],["2025-04-30",46.3448,46.8446,46.054,46.0813,37794426.0],["2025-05-06",46.0813,46.4811,45.9359,46.1631,39151245.0],["2025-05-07",46.1631,46.9173,46.163082122802734,46.5084,42063972.0],["2025-05-08",46.5084,47.5716,46.254,47.2172,67134993.0],["2025-05-09",47.2172,47.3989,47.026371002197266,47.0264,29070923.0],["2025-05-12",47.0264,47.9351,47.026371002197266,47.7988,57737170.0],["2025-05-13",47.7988,47.9714,47.4807,47.6716,40392012.0],["2025-05-14",47.6716,50.1433,47.5625,49.698,157722961.0],["2025-05-15",49.698,49.798,49.1619,49.2982,56930342.0],["2025-05-16",49.2982,49.4708,48.5076,48.5167,46612951.0],["2025-05-19",48.5167,48.8256,48.344,48.4349,32426624.0],["2025-05-20",48.4349,49.2346,48.43488693237305,48.7802,35266900.0],["2025-05-21",48.7802,49.4345,48.780208587646484,48.9347,33306582.0],["2025-05-22",48.9347,49.0619,48.6439,48.9256,24065765.0],["2025-05-23",48.9256,49.489,48.3168,48.3713,43049136.0],["2025-05-26",48.3713,49.2073,48.1623,48.5258,38812968.0],["2025-05-27",48.5258,48.9438,48.4349,48.5258,25572531.0],["2025-05-28",48.5258,48.7893,48.2713,48.4258,26169794.0],["2025-05-29",48.4258,48.9165,48.2441,48.6348,34868262.0],["2025-05-30",48.6348,48.7893,48.026,48.4167,41723855.0],["2025-06-03",48.4167,49.171,48.1623,48.9347,45373821.0],["2025-06-04",48.9347,49.2073,48.7166,48.8529,43089681.0],["2025-06-05",48.8529,49.2346,48.762,49.0619,41909990.0],["2025-06-06",49.0619,49.18,48.4803,48.5349,40855330.0],["2025-06-09",48.5349,49.0165,48.53485107421875,48.8166,39788727.0],["2025-06-10",48.8166,49.1619,48.444,48.553,46707945.0],["2025-06-11",48.553,49.6617,48.5258,49.489,68183015.0],["2025-06-12",49.489,50.2796,49.0983,49.8071,58999906.0],["2025-06-13",49.8071,49.8888,49.3254,49.5072,48022896.0],["2025-06-16",49.5072,49.5981,49.1255,49.3618,49677075.0],["2025-06-17",49.3618,49.5344,49.0165,49.28,50628878.0],["2025-06-18",49.28,49.3254,48.4349,48.8983,46936380.0],["2025-06-19",48.8983,48.89834213256836,48.2713,48.344,40188078.0],["2025-06-20",48.344,49.8525,48.3349,49.7435,84743047.0],["2025-06-23",49.7435,50.2069,49.3073,50.0706,61470513.0],["2025-06-24",50.0706,51.7699,50.07059097290039,51.6063,104079789.0],["2025-06-25",51.6063,52.7059,51.4155,52.5968,104613132.0],["2025-06-26",52.5968,52.7786,52.2243,52.3242,50073981.0],["2025-06-27",52.3242,52.824,51.4428,51.7608,66763167.0],["2025-06-30",51.7608,52.3314,51.5644,51.8918,56478195.0],["2025-07-01",51.8918,52.2752,51.7234,52.0975,35274636.0],["2025-07-02",52.0975,52.3875,51.7702,52.2004,39562902.0],["2025-07-03",52.2004,52.5652,52.0601,52.1911,32510060.0],["2025-07-04",52.1911,53.6782,51.845,52.9113,65454405.0],["2025-07-07",52.9113,53.1264,52.4343,52.7803,32176278.0],["2025-07-08",52.7803,53.1077,52.481,52.799,34345972.0],["2025-07-09",52.799,53.1077,52.2659,52.2846,39546279.0],["2025-07-10",52.2846,53.8559,52.2004,53.435,82888153.0],["2025-07-11",53.435,55.2028,53.276,53.9775,107642894.0],["2025-07-14",53.9775,54.4733,53.84658432006836,53.8466,44905762.0],["2025-07-15",53.8466,54.2114,53.2947,53.407,44172553.0],["2025-07-16",53.407,53.5379,52.5745,53.1544,48182460.0],["2025-07-17",53.1544,53.3696,53.0141,53.1357,27712343.0],["2025-07-18",53.1357,53.7343,53.1357421875,53.3789,43623995.0],["2025-07-21",53.3789,54.0149,53.2199,53.4912,46673343.0],["2025-07-22",53.4912,53.5005,52.4717,53.0329,69520325.0],["2025-07-23",53.0329,54.6042,53.03285598754883,54.2488,86940674.0],["2025-07-24",54.2488,55.1841,53.9775,54.8474,70773738.0],["2025-07-25",54.8474,54.847381591796875,54.0804,54.3236,50833457.0],["2025-07-28",54.3236,56.3065,54.32360076904297,56.2036,122121733.0],["2025-07-29",56.2036,56.3813,55.5302,55.6424,56609200.0],["2025-07-30",55.6424,57.3634,55.5115,56.7835,92199271.0],["2025-07-31",56.7835,56.78350067138672,54.6042,54.8941,82760070.0],["2025-08-01",54.8941,55.2402,54.3236,54.4358,48878624.0],["2025-08-04",54.4358,54.5668,54.1085,54.4452,36007832.0],["2025-08-05",54.4452,55.5676,54.4358,55.315,48295614.0],["2025-08-06",55.315,55.7827,55.0157,55.2402,32446873.0],["2025-08-07",55.2402,55.6143,54.7445,55.0719,32797153.0],["2025-08-08",55.0719,55.0906,54.4545,54.7539,39793332.0],["2025-08-11",54.7539,55.315,54.688377380371094,54.6884,43186911.0],["2025-08-12",54.6884,55.2496,54.688377380371094,54.9503,42698545.0],["2025-08-13",54.9503,55.5582,54.679,54.8193,72845320.0],["2025-08-14",54.8193,56.6806,54.8193244934082,55.764,102276751.0],["2025-08-15",55.764,56.5403,55.1841,55.9324,89296811.0],["2025-08-18",55.9324,56.4468,55.5021,55.5021,95726282.0],["2025-08-19",55.5021,56.2878,54.3236,54.4358,95480996.0],["2025-08-20",54.4358,55.3712,53.9588,55.3712,76272484.0],["2025-08-21",55.3712,56.082,55.0999,55.764,57460093.0],["2025-08-22",55.764,56.5964,55.5956,56.5871,78097427.0],["2025-08-25",56.5871,57.1015,56.2223,57.0547,67011268.0],["2025-08-26",57.0547,57.054744720458984,56.5403,56.6058,49198628.0],["2025-08-27",56.6058,56.60578918457031,54.8941,54.8941,106455786.0],["2025-08-28",54.8941,55.2963,54.5387,55.0344,63610466.0],["2025-08-29",55.0344,57.1483,55.034446716308594,56.0072,108030923.0],["2025-09-01",56.0072,56.00718307495117,54.5574,54.7258,94852489.0],["2025-09-02",54.7258,54.997,54.4545,54.8661,64903633.0],["2025-09-03",54.8661,55.2776,53.6502,54.043,71474642.0],["2025-09-04",54.043,54.2207,53.3696,53.7811,72743607.0],["2025-09-05",53.7811,54.3049,53.3415,54.1552,55818427.0],["2025-09-08",54.1552,54.2862,53.6128,53.9682,48773339.0],["2025-09-09",53.9682,54.52,53.8279,54.2488,51891144.0],["2025-09-10",54.2488,54.3984,53.8934,54.1272,30846974.0],["2025-09-11",54.1272,54.89414978027344,53.8746,54.8941,59507207.0],["2025-09-12",54.8941,55.3712,53.7811,53.9495,73537627.0],["2025-09-15",53.9495,54.2394,53.3976,53.6221,54684242.0],["2025-09-16",53.6221,53.7343,52.8458,52.958,68571361.0],["2025-09-17",52.958,53.2854,52.799,52.9113,68465187.0],["2025-09-18",52.9113,53.0048,51.5457,51.7047,101207356.0],["2025-09-19",51.7047,52.3781,51.4428,51.5363,54332111.0],["2025-09-22",51.5363,52.0508,51.4428,51.5831,37443768.0],["2025-09-23",51.5831,52.1817,51.1996,51.4615,61296096.0],["2025-09-24",51.4615,52.1443,51.396,51.714,50317433.0],["2025-09-25",51.714,51.8076,51.4709,51.527,51429616.0],["2025-09-26",51.527,51.9572,51.1248,51.6486,54862187.0],["2025-09-29",51.6486,53.6128,51.4709,52.3875,103510992.0],["2025-09-30",52.3875,52.5652,51.4428,51.5457,76708187.0],["2025-10-09",51.5457,51.7047,50.7413,51.4802,82406748.0],["2025-10-10",51.4802,52.3501,51.1903,51.9479,64146532.0],["2025-10-13",51.9479,51.947879791259766,50.9845,51.5363,60965598.0],["2025-10-14",51.5363,53.0141,51.53633499145508,52.8271,102294025.0],["2025-10-15",52.8271,54.2207,52.6587,54.0711,83704628.0],["2025-10-16",54.0711,54.7913,53.884,54.2675,68147820.0],["2025-10-17",54.2675,54.6977,53.4725,53.5753,67749281.0],["2025-10-20",53.5753,54.7819,53.575340270996094,54.1552,52669469.0],["2025-10-21",54.1552,55.1093,54.155242919921875,54.3236,76220049.0],["2025-10-22",54.3236,54.7164,54.1833,54.4452,37989266.0],["2025-10-23",54.4452,55.0625,54.333,54.9503,50350104.0],["2025-10-24",54.9503,55.6063,54.9027,55.0263,55824170.0],["2025-10-27",55.0263,55.5112,54.6651,54.9027,68500438.0],["2025-10-28",54.9027,55.3591,54.7791,54.9122,49130508.0],["2025-10-29",54.9122,56.7566,54.91223907470703,56.0436,104443161.0],["2025-10-30",56.0436,57.1369,55.6918,55.7584,74571283.0],["2025-10-31",55.7584,56.0816,54.9503,54.9788,57254154.0],["2025-11-03",54.9788,55.8059,54.978790283203125,55.4351,41143033.0],["2025-11-04",55.4351,56.2147,55.3305,56.0341,51812600.0],["2025-11-05",56.0341,56.034061431884766,55.0643,55.4446,40215785.0],["2025-11-06",55.4446,56.3573,55.44462966918945,55.996,54734599.0],["2025-11-07",55.996,56.2337,55.7679,55.9865,37191041.0],["2025-11-10",55.9865,56.4714,55.5587,56.3763,52948721.0],["2025-11-11",56.3763,56.5665,55.9105,56.2812,36250376.0],["2025-11-12",56.2812,57.7928,56.28124237060547,57.0703,149024584.0],["2025-11-13",57.0703,58.3538,57.070316314697266,57.8784,89018699.0],["2025-11-14",57.8784,59.1999,57.659751892089844,57.6598,75274101.0],["2025-11-17",57.6598,57.9925,56.5284,56.8802,56019716.0],["2025-11-18",56.8802,57.1844,56.5474,56.6805,44571218.0],["2025-11-19",56.6805,58.1066,56.6805305480957,57.3936,70586509.0],["2025-11-20",57.3936,58.1351,57.0703,57.2319,39449064.0],["2025-11-21",57.2319,57.23194122314453,55.977,56.0055,68557969.0],["2025-11-24",56.0055,56.2812,55.4731,55.5207,53470919.0],["2025-11-25",55.5207,56.8707,55.3591,56.5379,48777097.0],["2025-11-26",56.5379,57.251,56.3953,56.8326,43469273.0],["2025-11-27",56.8326,56.832645416259766,55.8059,56.4143,50570087.0],["2025-11-28",56.4143,56.41434097290039,55.6253,56.0816,43355814.0],["2025-12-01",56.0816,56.2622,55.5302,55.7393,44580406.0],["2025-12-02",55.7393,56.4714,55.5682,55.901,37383734.0],["2025-12-03",55.901,56.1101,55.283,55.4731,33549447.0],["2025-12-04",55.4731,55.6633,55.3401,55.6633,21766366.0],["2025-12-05",55.6633,59.1333,55.66328811645508,58.9337,137794827.0],["2025-12-08",58.9337,60.6544,58.933685302734375,60.2742,102997868.0],["2025-12-09",60.2742,60.5499,59.3425,59.371,48373102.0],["2025-12-10",59.371,59.9509,59.0668,59.4661,44882218.0],["2025-12-11",59.4661,60.2361,59.1048,59.4471,47796340.0],["2025-12-12",59.4471,60.9301,59.333,60.759,109176025.0],["2025-12-15",60.759,64.115,60.3883,63.7727,154664260.0],["2025-12-16",63.7727,64.752,62.8981,63.6967,105682134.0],["2025-12-17",63.6967,65.2463,63.3639,64.6949,96211778.0],["2025-12-18",64.6949,65.1988,64.2576,65.1227,56360590.0],["2025-12-19",65.1227,65.3889,64.2671,65.3604,63847643.0],["2025-12-22",65.3604,65.8547,64.8375,65.1607,55694201.0],["2025-12-23",65.1607,66.7769,64.9801,66.0639,76571991.0],["2025-12-24",66.0639,66.06390380859375,64.9801,65.6266,51131950.0],["2025-12-25",65.6266,68.4311,65.5791,67.3093,77789813.0],["2025-12-26",67.3093,68.4121,66.9576,67.6516,65701677.0],["2025-12-29",67.6516,68.1269,66.3491,66.4347,65566518.0],["2025-12-30",66.4347,66.7674,65.0181,65.4079,104667372.0],["2025-12-31",65.4079,65.8167,64.79,65.0276,45806869.0],["2026-01-05",65.0276,69.4009,65.02764892578125,68.7924,122883100.0],["2026-01-06",68.7924,71.1882,68.79241180419922,70.6558,146851648.0],["2026-01-07",70.6558,71.017,69.6766,69.8287,91969506.0],["2026-01-08",69.8287,69.82866668701172,66.2255,66.91,168539173.0],["2026-01-09",66.91,67.7657,64.8755,65.5981,206334825.0],["2026-01-12",65.5981,65.5981,63.9058,64.2196,185166118.0],["2026-01-13",64.2196,66.5298,64.21956634521484,64.8375,150215050.0],["2026-01-14",64.8375,65.5315,63.5256,63.6967,143110900.0],["2026-01-15",63.6967,65.0086,63.402,64.0865,106661426.0],["2026-01-16",64.0865,64.5903,62.5558,63.0597,135609994.0],["2026-01-19",63.0597,63.6491,62.6604,63.0312,83868106.0],["2026-01-20",63.0312,64.4287,62.8506,63.3164,98849999.0],["2026-01-21",63.3164,63.8678,62.4132,62.6034,93540213.0],["2026-01-22",62.6034,63.2974,61.3389,61.6051,114392226.0],["2026-01-23",61.6051,62.2516,60.5214,60.7495,140769883.0],["2026-01-26",60.7495,62.9837,60.6259,60.9777,201384596.0],["2026-01-27",60.9777,63.0787,60.977684020996094,62.09,150884105.0],["2026-01-28",62.09,62.7935,61.2534,61.5576,199285418.0],["2026-01-29",61.5576,64.6759,61.3485,64.6474,275571332.0],["2026-01-30",64.6474,65.3034,63.1167,63.459,160322836.0],["2026-02-02",63.459,64.9611,62.4893,62.765,135454854.0],["2026-02-03",62.765,64.077,62.3847,63.2974,103322505.0],["2026-02-04",63.2974,64.1245,62.9646,64.077,87740307.0],["2026-02-05",64.077,64.6379,62.8981,64.0294,90819121.0],["2026-02-06",64.0294,64.2766,63.1453,63.6016,74927488.0],["2026-02-09",63.6016,65.6931,63.60160827636719,65.3129,102123690.0],["2026-02-10",65.3129,65.4079,64.4572,64.828,54873478.0],["2026-02-11",64.828,65.2938,63.7537,64.172,61803197.0],["2026-02-12",64.172,64.3432,63.0787,63.2594,64637155.0],["2026-02-13",63.2594,63.25935745239258,61.8523,62.071,84077184.0],["2026-02-24",62.071,62.9837,61.1963,61.3199,80005314.0],["2026-02-25",61.3199,62.4988,61.3199348449707,61.8428,68355572.0],["2026-02-26",61.8428,62.2991,60.1696,60.3692,103614642.0],["2026-02-27",60.3692,60.5974,59.9509,59.9795,63301213.0],["2026-03-02",59.9795,59.9985,58.658,59.2759,101086184.0],["2026-03-03",59.2759,60.5784,58.8766,59.4851,109553470.0],["2026-03-04",59.4851,59.48508834838867,57.6598,58.7435,100813361.0],["2026-03-05",58.7435,59.6277,58.74354934692383,59.0192,54636541.0],["2026-03-06",59.0192,60.2266,58.62,59.5802,57463292.0],["2026-03-09",59.5802,59.58015823364258,57.0513,58.3728,93036823.0],["2026-03-10",58.3728,59.3045,58.37277603149414,59.0288,46218362.0],["2026-03-11",59.0288,59.8083,58.7531,59.4661,51727048.0],["2026-03-12",59.4661,59.4660758972168,58.2016,58.5629,66854186.0],["2026-03-13",58.5629,58.8196,58.0686,58.1826,45804107.0],["2026-03-16",58.1826,58.3347,57.1369,57.4981,81859571.0],["2026-03-17",57.4981,59.7037,57.498130798339844,58.7911,90184988.0],["2026-03-18",58.7911,59.2474,58.4678,58.8386,49047083.0],["2026-03-19",58.8386,58.83861541748047,57.4221,57.6312,68472203.0],["2026-03-20",57.6312,57.8974,56.7566,56.7946,62076703.0],["2026-03-23",56.7946,56.79461669921875,54.4179,54.6365,125382261.0],["2026-03-24",54.6365,55.4636,54.636539459228516,55.2545,68186982.0],["2026-03-25",55.2545,56.4334,55.25448989868164,55.8915,56238854.0],["2026-03-26",55.8915,55.891456604003906,53.7429,53.9996,101189634.0],["2026-03-27",53.9996,54.5605,53.6383,54.1422,83437858.0],["2026-03-30",54.1422,54.142173767089844,53.0869,53.5527,73754441.0],["2026-03-31",53.5527,54.8457,53.4387,53.9806,76411377.0],["2026-04-01",53.9806,55.4161,53.98055648803711,55.3115,68403496.0],["2026-04-02",55.3115,55.31153106689453,54.3418,54.4369,45979403.0],["2026-04-03",54.4369,54.9217,54.4179,54.4274,34367765.0],["2026-04-07",54.4274,54.7126,53.6288,53.895,50385836.0],["2026-04-08",53.895,56.7091,53.89499282836914,56.5189,112152704.0],["2026-04-09",56.5189,56.518917083740234,55.4256,55.8439,57020126.0],["2026-04-10",55.8439,56.8897,55.84392547607422,55.92,63791249.0],["2026-04-13",55.92,55.919979095458984,54.7696,54.9027,68454399.0],["2026-04-14",54.9027,56.2812,54.90272903442383,56.0626,67514220.0],["2026-04-15",56.0626,56.7756,55.7203,55.8059,51371265.0],["2026-04-16",55.8059,56.1196,55.3781,55.6348,54436786.0],["2026-04-17",55.6348,55.634765625,54.7696,55.0643,61232384.0],["2026-04-20",55.0643,55.7774,54.8932,55.6538,63343688.0],["2026-04-21",55.6538,56.1957,55.1689,55.1689,54402036.0],["2026-04-22",55.1689,55.7108,54.8077,55.1689,57957025.0],["2026-04-23",55.1689,55.6918,54.6936,55.0263,66117405.0],["2026-04-24",55.0263,55.1119,54.2468,54.9313,55400204.0],["2026-04-27",54.9313,55.6633,54.627,54.7126,64067076.0],["2026-04-28",54.7126,55.245,54.3798,54.7886,62460231.0],["2026-04-29",54.7886,56.652,54.7506,56.4999,160931457.0],["2026-04-30",56.4999,57.6122,56.2052,56.4429,106301044.0],["2026-05-06",56.4429,56.8897,56.1386,56.4334,90508315.0],["2026-05-07",56.4334,58.0971,56.433353424072266,57.0798,131374821.0],["2026-05-08",57.0798,57.289,56.7946,57.0988,73204919.0],["2026-05-11",57.0988,57.5647,56.3383,57.1369,96199074.0],["2026-05-12",57.1369,57.5171,56.3288,56.4714,69000725.0],["2026-05-13",56.4714,56.6805,54.7886,55.1784,103434508.0],["2026-05-14",55.1784,55.6348,54.0471,54.0946,90718667.0],["2026-05-15",54.0946,54.3228,52.564,52.7637,118190376.0],["2026-05-18",52.7637,52.76366424560547,51.7179,52.1837,81041545.0],["2026-05-19",52.1837,52.488,51.4517,51.794,83912239.0],["2026-05-20",51.794,51.79395294189453,51.176,51.4422,74388923.0],["2026-05-21",51.4422,52.602,51.0334,51.1095,103593084.0],["2026-05-22",51.1095,51.5278,50.8337,51.0334,66969933.0],["2026-05-25",51.0334,52.2693,50.9383,51.5468,86797664.0],["2026-05-26",51.5468,52.3834,51.233,51.5943,91000989.0],["2026-05-27",51.5943,51.6133,50.444,50.6436,86201148.0],["2026-05-28",50.6436,50.7672,49.5788,49.8831,87560016.0],["2026-05-29",49.8831,51.0334,49.883056640625,50.8623,100011258.0],["2026-06-01",50.8623,51.4327,50.5295,51.195,77530660.0],["2026-06-02",51.195,51.8605,50.9764,51.4137,78494104.0],["2026-06-03",51.4137,51.5278,50.8623,51.0524,62506613.0],["2026-06-04",51.0524,51.4137,50.425,50.6056,57622588.0],["2026-06-05",50.6056,51.889,50.60558319091797,50.8433,93716510.0],["2026-06-08",50.8433,51.2996,50.2919,50.7482,72054031.0],["2026-06-09",50.7482,51.3852,50.5295,51.2711,71003001.0],["2026-06-10",51.2711,52.5484,51.1925,52.293,90323526.0],["2026-06-11",52.293,53.0299,51.4381,51.7231,64764147.0],["2026-06-12",51.7231,53.2952,51.2023,53.0692,110295254.0],["2026-06-15",53.0692,54.9852,52.8629,53.2854,101057655.0],["2026-06-16",53.2854,53.285362243652344,51.8311,52.067,81250790.0],["2026-06-17",52.067,52.4109,51.5855,51.841,65390576.0],["2026-06-18",51.841,51.840965270996094,48.51,48.5198,217832108.0],["2026-06-22",48.5198,51.3792,47.8124,51.0746,172497232.0],["2026-06-23",51.0746,51.5167,49.2371,49.5221,122011590.0],["2026-06-24",49.5221,49.9937,48.1759,48.2644,109415765.0],["2026-06-25",48.2644,49.581,47.7141,48.4412,121452277.0],["2026-06-26",48.4412,48.6279,46.3778,46.4073,142644108.0],["2026-06-29",46.4073,48.0187,46.083,47.7534,108960939.0],["2026-06-30",47.7534,48.0875,46.5252,46.9084,94981273.0],["2026-07-01",46.9084,49.2175,46.368,48.6672,138621666.0],["2026-07-02",48.6672,49.3256,47.9499,48.0679,92012954.0],["2026-07-03",48.0679,48.9129,47.4685,48.2349,80333122.0],["2026-07-06",48.2349,49.3256,47.9598,49.2273,94495634.0],["2026-07-07",49.2273,49.3452,48.3135,48.4314,69767509.0],["2026-07-08",48.4314,48.9325,48.1072,48.6771,54099529.0],["2026-07-09",48.6771,48.7458,48.058,48.6279,66236870.0],["2026-07-10",48.6279,49.0996,48.117,48.6181,76494557.0],["2026-07-13",48.6181,48.8637,48.2546,48.6672,71652351.0],["2026-07-14",48.6672,48.8932,47.6552,48.736,97987332.0],["2026-07-15",48.736,50.3081,48.5886,50.0625,128669396.0],["2026-07-16",50.0625,50.3966,49.3649,49.7874,81279871.0],["2026-07-17",49.7874,50.5538,49.6989,49.8169,107232650.0],["2026-07-20",49.8169,52.3421,49.81685256958008,52.3028,175445104.0],["2026-07-21",52.3028,53.698,51.5953,51.9687,159979523.0],["2026-07-22",51.9687,53.0397,51.104,53.0102,107427296.0],["2026-07-23",53.0102,53.6391,52.5189,53.3541,73954738.0],["2026-07-24",53.3541,53.6489,52.6663,53.079,85262157.0],["2026-07-27",53.079,53.3247,52.1063,52.4796,65142408.0],["2026-07-28",52.4796,53.2559,52.175,53.2559,66081991.0],["2026-07-29",53.2559,53.7472,52.7744,53.3541,87111948.0],["2026-07-30",53.3541,54.8280143737793,53.1183,54.828,105845797.0],["2026-07-31",54.828,54.8280143737793,53.2559,53.9437,105512965.0],["2026-08-03",53.9437,54.6118,53.7472,54.5824,75469368.0],["2026-08-04",54.5824,54.582366943359375,52.9415,52.9906,91589525.0],["2026-08-05",52.9906,53.2952,52.2242,53.079,73396545.0],["2026-08-06",53.079,53.2657,52.234,52.5681,66167463.0],["2026-08-07",52.5681,52.7449,52.2438,52.4502,49863810.0],["2026-08-10",52.4502,52.7253,52.2733,52.3912,59532320.0],["2026-08-11",52.3912,52.5091,51.5855,51.6346,64689522.0],["2026-08-12",51.6346,51.9982,51.3005,51.6838,53210420.0],["2026-08-13",51.6838,52.0571,51.3988,51.8803,52400643.0],["2026-08-14",51.8803,51.880271911621094,50.84856033325195,50.8486,64278752.0],["2026-08-17",50.8486,51.0844,50.6127,50.8977,50214338.0],["2026-08-18",50.8977,50.937,50.2787,50.4261,57899967.0],["2026-08-19",50.4261,51.172813415527344,50.3867,51.1728,78982601.0],["2026-08-20",51.1728,51.2416,50.7012,51.2318,49529546.0],["2026-08-21",51.2318,52.6565,51.23176574707031,52.4207,111599029.0],["2026-08-24",52.4207,54.2581,52.3716,53.9633,130761445.0],["2026-08-25",53.9633,54.4546,53.698,54.0518,73929038.0],["2026-08-26",54.0518,55.3979,53.7079,55.1523,105343675.0],["2026-08-27",55.1523,55.1523,54.4841,54.8968,64656841.0],["2026-08-28",54.8968,54.9852,54.2974,54.8771,49747370.0],["2026-08-31",54.8771,55.1916,54.7101,54.8477,54592826.0],["2026-09-01",54.8477,56.4394,54.4448,56.2331,108089733.0],["2026-09-02",56.2331,56.4788,55.4863,55.6436,60053433.0],["2026-09-03",55.6436,57.5596,55.5158,56.9897,108711967.0],["2026-09-04",56.9897,57.9624,56.8718,57.2255,78355212.0],["2026-09-07",57.2255,57.4319,55.2014,55.3783,111728897.0],["2026-09-08",55.3783,55.8106,54.7101,54.7298,70076818.0],["2026-09-09",54.7298,55.5846,54.602,55.28,52422242.0],["2026-09-10",55.28,55.74,55.05,55.52,44435265.0],["2026-09-11",55.52,55.52000045776367,54.35,54.83,60224628.0],["2026-09-14",54.83,55.35,54.29,54.73,48623496.0]]}