{"t":"000657.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-08-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-08-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-08-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-08-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-08-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-08-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-08-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-09-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-10-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-11-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2010-12-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-01-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-02-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-03-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-04-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-05-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-06-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-07-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-08-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-09-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-10-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-11-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2011-12-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-01-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-02-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-03-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-04-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-05-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-06-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-07-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-08-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-09-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-10-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-02",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-11-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-03",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-12",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-13",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-19",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-20",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-26",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-27",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2012-12-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-08",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-09",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-10",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-11",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-14",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-15",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-16",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-17",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-18",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-21",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-22",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-23",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-24",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-25",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-28",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-29",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-30",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-01-31",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-02-01",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-02-04",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-02-05",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-02-06",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-02-07",5.1884,5.18843412399292,5.1884,5.1884,0.0],["2013-02-08",5.1884,8.443,5.18843412399292,7.4892,76720709.0],["2013-02-18",7.4892,7.8508,7.18,7.4839,38813185.0],["2013-02-19",7.4839,7.4944,7.138,7.18,24953756.0],["2013-02-20",7.18,7.1799540519714355,6.8655,6.9022,22225050.0],["2013-02-21",6.9022,7.0018,6.724,6.8969,15007112.0],["2013-02-22",6.8969,6.9651,6.6821,6.8865,15080796.0],["2013-02-25",6.8865,6.8917,6.5929789543151855,6.593,17955244.0],["2013-02-26",6.593,6.9232,6.4253,6.8341,20311451.0],["2013-02-27",6.8341,7.1275,6.7607,7.1066,18960383.0],["2013-02-28",7.1066,7.3634,7.1065826416015625,7.2271,18128290.0],["2013-03-01",7.2271,7.588739395141602,7.138,7.5887,16575067.0],["2013-03-04",7.5887,7.746,7.211399555206299,7.2114,25830570.0],["2013-03-05",7.2114,7.5206,7.1013,7.3791,13781018.0],["2013-03-06",7.3791,7.746,7.3162,7.746,22373028.0],["2013-03-07",7.746,7.745965480804443,7.5206,7.6411,16531180.0],["2013-03-08",7.6411,7.641149520874023,7.337179660797119,7.3372,11108857.0],["2013-03-11",7.3372,7.337179660797119,7.0227,7.0751,9800765.0],["2013-03-12",7.0751,7.3791,6.876,6.9494,11928360.0],["2013-03-13",6.9494,7.1013,6.8183,7.0175,7989361.0],["2013-03-14",7.0175,7.0751,6.8969,6.9965,5465525.0],["2013-03-15",6.9965,7.0751,6.8288,6.8288,6546510.0],["2013-03-18",6.8288,6.828817367553711,6.488162994384766,6.4882,7325913.0],["2013-03-19",6.4882,6.488162994384766,6.1632,6.1632,10128547.0],["2013-03-20",6.1632,6.3833,6.1056,6.268,10980802.0],["2013-03-21",6.268,6.4724,6.2523,6.4148,8971227.0],["2013-03-22",6.4148,6.4567,6.2471,6.3414,7634499.0],["2013-03-25",6.3414,6.5091,6.289,6.4253,7353158.0],["2013-03-26",6.4253,6.4252729415893555,6.105580806732178,6.1056,13741322.0],["2013-03-27",6.1056,6.1737,5.9274,6.0637,9476530.0],["2013-03-28",6.0637,6.2052,5.8959,6.0637,8882542.0],["2013-03-29",6.0637,6.179,5.9222,6.0165,6493314.0],["2013-04-01",6.0165,6.1003,5.9064,6.0532,4040470.0],["2013-04-02",6.0532,6.357141971588135,6.0531721115112305,6.3571,12109861.0],["2013-04-03",6.3571,6.357141971588135,6.037450790405273,6.0375,15657137.0],["2013-04-08",6.0375,6.1003,5.9222,5.9693,6855739.0],["2013-04-09",5.9693,6.1685,5.9379,5.9903,7593009.0],["2013-04-10",5.9903,6.289011001586914,5.9693,6.289,13034137.0],["2013-04-11",6.289,6.3467,6.1475,6.1527,8086947.0],["2013-04-12",6.1527,6.4567,6.1108,6.3414,10093055.0],["2013-04-15",6.3414,6.4515,6.2418,6.3047,6239340.0],["2013-04-16",6.3047,6.304734230041504,5.9903,6.0217,8621463.0],["2013-04-17",6.0217,6.0375,5.8069,5.9169,5661524.0],["2013-04-18",5.9169,6.0637,5.8488,6.006,4225841.0],["2013-04-19",6.006,6.1161,5.8959,6.0951,5200882.0],["2013-04-22",6.0951,6.2523,6.0008,6.2156,6802837.0],["2013-04-23",6.2156,6.2471,5.9064,5.9222,9042870.0],["2013-04-24",5.9222,6.0584,5.9117,6.0375,5575568.0],["2013-04-25",6.0375,6.1108,5.7492,5.8593,7646315.0],["2013-04-26",5.8593,5.8907,5.6654,5.7073,5778547.0],["2013-05-02",5.7073,5.707277774810791,5.4976,5.5605,3897357.0],["2013-05-03",5.5605,5.7387,5.5605340003967285,5.6811,3848524.0],["2013-05-06",5.6811,5.8697,5.681072235107422,5.8593,4635199.0],["2013-05-07",5.8593,6.0008,5.8226,5.8697,5441297.0],["2013-05-08",5.8697,5.9274,5.7754,5.8855,4036889.0],["2013-05-09",5.8855,6.006,5.8173,5.8907,4174503.0],["2013-05-10",5.8907,5.9746,5.8016,5.9693,4547368.0],["2013-05-13",5.9693,5.9955,5.8855,5.9222,4472005.0],["2013-05-14",5.9222,5.9326,5.7335,5.744,4226942.0],["2013-05-15",5.744,5.7911,5.6706,5.744,2547730.0],["2013-05-16",5.744,5.7859,5.6811,5.7544,3759897.0],["2013-05-17",5.7544,5.7911,5.6549,5.7702,6212822.0],["2013-05-20",5.7702,5.8016,5.6863,5.7649,6250433.0],["2013-05-21",5.7649,6.0532,5.7073,6.0532,12225449.0],["2013-05-22",6.0532,6.1947,5.9641,6.0951,10799091.0],["2013-05-23",6.0951,6.2104,5.9693,6.0112,8756203.0],["2013-05-24",6.0112,6.1161,5.9955,6.0427,5738725.0],["2013-05-27",6.0427,6.3467,6.042690753936768,6.2628,11069309.0],["2013-05-28",6.2628,6.5773,6.2471,6.5773,14851691.0],["2013-05-29",6.5773,6.7397,6.4882,6.5248,12438688.0],["2013-05-30",6.5248,6.8183,6.4515,6.7397,8531148.0],["2013-05-31",6.7397,6.8707,6.6297,6.6821,8580681.0],["2013-06-03",6.6821,6.7397,6.4986,6.6559,7310621.0],["2013-06-04",6.6559,6.7869,6.4724,6.6454,8462084.0],["2013-06-05",6.6454,6.8445,6.5668,6.7607,6496742.0],["2013-06-06",6.7607,7.0437,6.6821,6.9074,9265414.0],["2013-06-07",6.9074,6.9389,6.5615,6.5615,7894077.0],["2013-06-13",6.5615,6.561534404754639,6.231362342834473,6.2314,1840020.0],["2013-06-14",6.2314,6.5406,6.231362342834473,6.42,11156250.0],["2013-06-17",6.42,6.420032024383545,6.1003,6.1003,9173531.0],["2013-06-18",6.1003,6.2104,6.027,6.1318,3028332.0],["2013-06-19",6.1318,6.2733,5.9693,6.1999,4276346.0],["2013-06-20",6.1999,6.199917316436768,5.9064,5.9431,4693243.0],["2013-06-21",5.9431,5.9641,5.7597,5.9012,3190492.0],["2013-06-24",5.9012,5.9222,5.6077,5.6077,5187225.0],["2013-06-25",5.6077,5.607700824737549,5.3299,5.3457,6705726.0],["2013-06-26",5.3457,5.44,5.2828,5.4138,4762383.0],["2013-06-27",5.4138,5.5291,5.2199,5.2775,5098436.0],["2013-06-28",5.2775,5.3037,5.0155,5.0574,6808134.0],["2013-07-01",5.0574,5.2828,4.9683,5.2408,3924276.0],["2013-07-02",5.2408,5.3719,5.1517,5.309,3286030.0],["2013-07-03",5.309,5.308974266052246,5.1413,5.178,3230814.0],["2013-07-04",5.178,5.4295,5.0679,5.3509,5304366.0],["2013-07-05",5.3509,5.6129,5.309,5.4557,5951210.0],["2013-07-08",5.4557,5.455717086791992,5.2094,5.2304,4446498.0],["2013-07-09",5.2304,5.3876,5.2146,5.2566,3037481.0],["2013-07-10",5.2566,5.5186076164245605,5.1989,5.5186,5970431.0],["2013-07-11",5.5186,5.7964,5.5186076164245605,5.7964,4852817.0],["2013-07-12",5.7964,6.0846,5.7963714599609375,5.854,10625170.0],["2013-07-15",5.854,6.147507667541504,5.8016,6.1475,9445434.0],["2013-07-16",6.1475,6.441,6.1265,6.2156,8566332.0],["2013-07-17",6.2156,6.2785,6.0532,6.0846,4921270.0],["2013-07-18",6.0846,6.2628,5.9536,6.0899,4367148.0],["2013-07-19",6.0899,6.1685,5.8121,5.8278,4127345.0],["2013-07-22",5.8278,5.854,5.6129,5.8331,4844940.0],["2013-07-23",5.8331,6.12654447555542,5.7806,6.1265,4185639.0],["2013-07-24",6.1265,6.3257,6.1056,6.2471,6873439.0],["2013-07-25",6.2471,6.289,6.0794,6.1003,3672932.0],["2013-07-26",6.1003,6.1318,5.9588,6.1213,2972949.0],["2013-07-29",6.1213,6.4253,5.9798,6.2733,6588119.0],["2013-07-30",6.2733,6.5511,6.2156,6.4986,6826557.0],["2013-07-31",6.4986,6.7083,6.2995,6.3729,4634286.0],["2013-08-01",6.3729,6.4724,6.3362,6.4096,3821708.0],["2013-08-02",6.4096,6.6559,6.409550189971924,6.6559,5844189.0],["2013-08-05",6.6559,6.7712,6.6297,6.7083,4653769.0],["2013-08-06",6.7083,6.7607,6.572,6.7083,4165652.0],["2013-08-07",6.7083,6.7083,6.4358,6.4986,5321472.0],["2013-08-08",6.4986,6.498644828796387,6.4986,6.4986,0.0],["2013-08-09",6.4986,6.498644828796387,6.4986,6.4986,0.0],["2013-08-12",6.4986,6.498644828796387,6.4986,6.4986,0.0],["2013-08-13",6.4986,6.498644828796387,6.4986,6.4986,0.0],["2013-08-14",6.4986,6.498644828796387,6.4986,6.4986,0.0],["2013-08-15",6.4986,6.8236,6.498644828796387,6.8236,276130.0],["2013-08-16",6.8236,7.1642,6.4829,6.4829,19568940.0],["2013-08-19",6.4829,6.482922077178955,6.2261,6.2943,8193876.0],["2013-08-20",6.2943,6.3152,6.0584,6.0794,6964812.0],["2013-08-21",6.0794,6.2209,6.0741,6.1737,4424853.0],["2013-08-22",6.1737,6.1894,6.089858531951904,6.0899,3452294.0],["2013-08-23",6.0899,6.1842,5.9326,6.006,5086483.0],["2013-08-26",6.006,6.1894,5.9274,6.158,3299649.0],["2013-08-27",6.158,6.2733,6.0899,6.2576,4460148.0],["2013-08-28",6.2576,6.42,6.1056,6.3519,6117684.0],["2013-08-29",6.3519,6.4095,6.2418,6.2995,4050561.0],["2013-08-30",6.2995,6.3414,6.1842,6.2366,4938264.0],["2013-09-02",6.2366,6.4462,6.1056,6.3886,5540516.0],["2013-09-03",6.3886,6.4462,6.3047,6.3571,3657548.0],["2013-09-04",6.3571,6.4567,6.3205,6.4096,3774594.0],["2013-09-05",6.4096,6.409550189971924,6.3205,6.3781,3007004.0],["2013-09-06",6.3781,6.4724,6.3205,6.4305,3925017.0],["2013-09-09",6.4305,6.7345,6.3991,6.42,8356888.0],["2013-09-10",6.42,6.4724,6.2209,6.268,7457566.0],["2013-09-11",6.268,6.3362,6.158,6.2576,5345360.0],["2013-09-12",6.2576,6.257566452026367,6.1475,6.1527,3695375.0],["2013-09-13",6.1527,6.2576,6.1265,6.1999,3161352.0],["2013-09-16",6.1999,6.2838,6.1737,6.2104,2390313.0],["2013-09-17",6.2104,6.2156,6.0375,6.0427,3296229.0],["2013-09-18",6.0427,6.137,6.042690753936768,6.1056,1917661.0],["2013-09-23",6.1056,6.2261,6.0899,6.1737,2886629.0],["2013-09-24",6.1737,6.2104,6.1108,6.1318,2296235.0],["2013-09-25",6.1318,6.2628,6.1056,6.137,3100524.0],["2013-09-26",6.137,6.1527,6.0479,6.0479,2761012.0],["2013-09-27",6.0479,6.1213,5.9798,6.006,2336526.0],["2013-09-30",6.006,6.2314,5.9798,6.2314,4119109.0],["2013-10-08",6.2314,6.2628,6.1894,6.2418,3303924.0],["2013-10-09",6.2418,6.241843223571777,6.1632,6.2052,3225862.0],["2013-10-10",6.2052,6.2261,6.0794,6.1003,3058613.0],["2013-10-11",6.1003,6.1737,6.0532,6.0951,3250978.0],["2013-10-14",6.0951,6.1056,5.875,5.9064,5018500.0],["2013-10-15",5.9064,5.9588,5.8488,5.875,3524000.0],["2013-10-16",5.875,5.9117,5.6077,5.6444,4102924.0],["2013-10-17",5.6444,5.9274,5.5081,5.9274,5133872.0],["2013-10-18",5.9274,6.0374,5.8959,5.9903,3464761.0],["2013-10-21",5.9903,5.99028205871582,5.875,5.9169,2297606.0],["2013-10-22",5.9169,5.9222,5.7649,5.8383,3442477.0],["2013-10-23",5.8383,5.9064,5.7125,5.7649,2394086.0],["2013-10-24",5.7649,5.8121,5.6811,5.7544,1600446.0],["2013-10-25",5.7544,5.8697,5.7178,5.7911,2794786.0],["2013-10-28",5.7911,5.7964,5.6496,5.6601,2538710.0],["2013-10-29",5.6601,5.8226,5.4138,5.8226,4493465.0],["2013-10-30",5.8226,5.9903,5.7806,5.9903,4390356.0],["2013-10-31",5.9903,5.9903,5.8645,5.9222,1658684.0],["2013-11-01",5.9222,5.9536,5.8173,5.9274,2033424.0],["2013-11-04",5.9274,5.9746,5.8697,5.9012,888347.0],["2013-11-05",5.9012,5.9484,5.8435,5.9379,1683669.0],["2013-11-06",5.9379,5.9588,5.885466575622559,5.8855,1078797.0],["2013-11-07",5.8855,6.1056,5.875,6.0008,3158389.0],["2013-11-08",6.0008,6.0217,5.8802,5.9903,2817967.0],["2013-11-11",5.9903,5.99028205871582,5.8278,5.8802,1695113.0],["2013-11-12",5.8802,5.9274,5.8488,5.9222,1513664.0],["2013-11-13",5.9222,6.0008,5.8697,5.9274,1729793.0],["2013-11-14",5.9274,6.0846,5.927392482757568,6.0584,3006743.0],["2013-11-15",6.0584,6.341419219970703,6.027,6.3414,6751069.0],["2013-11-18",6.3414,6.3781,6.2156,6.3257,4767384.0],["2013-11-19",6.3257,6.6401,6.325697422027588,6.4462,17999527.0],["2013-11-20",6.4462,6.7502,6.4462361335754395,6.6506,8559556.0],["2013-11-21",6.6506,6.650629043579102,6.5039,6.5982,5987521.0],["2013-11-22",6.5982,6.5982208251953125,6.5982,6.5982,0.0],["2013-11-25",6.5982,6.6035,6.231362342834473,6.2314,16085778.0],["2013-11-26",6.2314,6.2418,6.027,6.137,6803030.0],["2013-11-27",6.137,6.2104,6.0532,6.1475,5868020.0],["2013-11-28",6.1475,6.593,6.0794,6.3991,10989691.0],["2013-11-29",6.3991,6.4148,6.1685,6.3729,8771965.0],["2013-12-02",6.3729,6.372864246368408,6.0427,6.1894,5208852.0],["2013-12-03",6.1894,6.3309,6.0165,6.289,5570057.0],["2013-12-04",6.289,6.4724,6.2261,6.3729,7273076.0],["2013-12-05",6.3729,6.4253,6.2366,6.2733,3867341.0],["2013-12-06",6.2733,6.2733,6.1318,6.1842,2571086.0],["2013-12-09",6.1842,6.2838,6.1318,6.2156,2453551.0],["2013-12-10",6.2156,6.3519,6.1632,6.3047,3611771.0],["2013-12-11",6.3047,6.3309,6.1842,6.2366,2307325.0],["2013-12-12",6.2366,6.2995,6.158,6.1894,2493454.0],["2013-12-13",6.1894,6.2209,6.1213,6.1842,2075406.0],["2013-12-16",6.1842,6.184194564819336,5.9431,6.0008,2536051.0],["2013-12-17",6.0008,6.0217,5.875,5.9064,1368931.0],["2013-12-18",5.9064,6.1161,5.906429290771484,5.9798,1706761.0],["2013-12-19",5.9798,6.158,5.9222,6.0637,2555587.0],["2013-12-20",6.0637,6.147507667541504,5.9641,6.1475,3156218.0],["2013-12-23",6.1475,6.147507667541504,6.0322,6.1213,1588343.0],["2013-12-24",6.1213,6.2366,6.0479,6.1894,2751421.0],["2013-12-25",6.1894,6.1999,6.1265,6.1737,1285706.0],["2013-12-26",6.1737,6.1842,5.9222,6.0112,2360159.0],["2013-12-27",6.0112,6.179,5.9326,6.179,2878421.0],["2013-12-30",6.179,6.3362,6.1003,6.31,6200709.0],["2013-12-31",6.31,6.3519,6.2156,6.3362,5029664.0],["2014-01-02",6.3362,6.336178302764893,6.179,6.1842,2814307.0],["2014-01-03",6.1842,6.2314,6.1108,6.1161,1632933.0],["2014-01-06",6.1161,6.1213,5.9798,6.0112,2497180.0],["2014-01-07",6.0112,6.0584,5.9378743171691895,5.9379,1834833.0],["2014-01-08",5.9379,6.0741,5.8802,5.9274,4438146.0],["2014-01-09",5.9274,5.9903,5.723,5.723,2297456.0],["2014-01-10",5.723,5.7230000495910645,5.4243,5.4714,2325646.0],["2014-01-13",5.4714,5.6234,5.461,5.5186,1308050.0],["2014-01-14",5.5186,5.5343,5.4452,5.5238,956712.0],["2014-01-15",5.5238,5.5972,5.4557,5.5029,1109908.0],["2014-01-16",5.5029,5.6758,5.4505,5.5867,1700788.0],["2014-01-17",5.5867,5.6234,5.4348,5.4872,1249155.0],["2014-01-20",5.4872,5.4872,5.2408,5.3719,1713056.0],["2014-01-21",5.3719,5.44,5.3352,5.3928,1516374.0],["2014-01-22",5.3928,5.5448,5.3666,5.4976,1153710.0],["2014-01-23",5.4976,5.5553,5.4505,5.5186,1855115.0],["2014-01-24",5.5186,5.675832748413086,5.4924,5.6758,3351411.0],["2014-01-27",5.6758,5.6811,5.5029,5.5134,2528162.0],["2014-01-28",5.5134,5.6496,5.4872,5.5553,4272912.0],["2014-01-29",5.5553,5.6182,5.4924,5.5081,1100574.0],["2014-01-30",5.5081,5.5501,5.345659255981445,5.3457,1714691.0],["2014-02-07",5.3457,5.4714,5.288,5.461,1447962.0],["2014-02-10",5.461,5.6601,5.4085,5.6444,3125649.0],["2014-02-11",5.6444,5.7335,5.5972,5.6968,3385964.0],["2014-02-12",5.6968,5.7282,5.6496,5.6811,1821799.0],["2014-02-13",5.6811,5.9169,5.6654,5.8069,4564074.0],["2014-02-14",5.8069,5.9484,5.744,5.8593,3743922.0],["2014-02-17",5.8593,5.9222,5.7859,5.8488,3949281.0],["2014-02-18",5.8488,5.848780632019043,5.723,5.7387,3055106.0],["2014-02-19",5.7387,5.8855,5.7282,5.8331,4314726.0],["2014-02-20",5.8331,5.9222,5.7702,5.8331,2571909.0],["2014-02-21",5.8331,5.8593,5.7649,5.7859,1287133.0],["2014-02-24",5.7859,5.785891056060791,5.6077,5.6496,1696574.0],["2014-02-25",5.6496,5.7282,5.4872,5.4976,1444068.0],["2014-02-26",5.4976,5.9169,5.4085,5.6549,1923525.0],["2014-02-27",5.6549,5.654869556427002,5.5134,5.5343,1626786.0],["2014-02-28",5.5343,5.5763,5.44,5.5186,1147406.0],["2014-03-03",5.5186,5.5763,5.4819,5.5396,1373830.0],["2014-03-04",5.5396,5.723,5.4505,5.6234,2529193.0],["2014-03-05",5.6234,5.6234235763549805,5.5029,5.5291,1529502.0],["2014-03-06",5.5291,5.5658,5.4662,5.4872,1359885.0],["2014-03-07",5.4872,5.7125,5.4871625900268555,5.571,3670934.0],["2014-03-10",5.571,5.7911,5.3981,5.6863,5312461.0],["2014-03-11",5.6863,5.8016,5.5605,5.7649,4093134.0],["2014-03-12",5.7649,5.8959,5.6811,5.8278,5159412.0],["2014-03-13",5.8278,6.0532,5.7649,5.7702,7197486.0],["2014-03-14",5.7702,5.8488,5.6549,5.6968,4713434.0],["2014-03-17",5.6968,5.7754,5.6601,5.7544,3750867.0],["2014-03-18",5.7544,5.7911,5.6863,5.7544,3307143.0],["2014-03-19",5.7544,5.7649,5.6601,5.7282,2355129.0],["2014-03-20",5.7282,6.0794,5.6863,5.9169,6660650.0],["2014-03-21",5.9169,6.0322,5.8226,5.985,5907983.0],["2014-03-24",5.985,6.1894,5.9326,6.0846,6240521.0],["2014-03-25",6.0846,6.1632,5.9064,5.9484,6590099.0],["2014-03-26",5.9484,6.006,5.8959,5.9536,1785443.0],["2014-03-27",5.9536,5.9588,5.8645,5.9012,2387335.0],["2014-03-28",5.9012,5.9955,5.8697,5.9431,2806825.0],["2014-03-31",5.9431,6.0375,5.8802,5.9379,3367729.0],["2014-04-01",5.9379,6.006,5.7649,5.8855,5850211.0],["2014-04-02",5.8855,5.9169,5.8121,5.8226,2074124.0],["2014-04-03",5.8226,5.854,5.7649,5.8069,1541845.0],["2014-04-04",5.8069,5.916910648345947,5.7702,5.9169,2340523.0],["2014-04-08",5.9169,6.0008,5.8645,6.0008,4160143.0],["2014-04-09",6.0008,6.0112,5.9641,6.0008,1832079.0],["2014-04-10",6.0008,6.1161,5.9798,6.0322,3509635.0],["2014-04-11",6.0322,6.1003,5.9903,6.0375,2947712.0],["2014-04-14",6.0375,6.0689,6.0165,6.0532,1575726.0],["2014-04-15",6.0532,6.0531721115112305,5.8016,5.8645,4606891.0],["2014-04-16",5.8645,5.875,5.7754,5.8226,2742754.0],["2014-04-17",5.8226,5.8488,5.8016,5.8226,1114052.0],["2014-04-18",5.8226,5.8907,5.7964,5.875,902900.0],["2014-04-21",5.875,5.874983787536621,5.7387,5.7649,1973244.0],["2014-04-22",5.7649,5.8278,5.6077,5.7649,1891207.0],["2014-04-23",5.7649,5.8121,5.7125,5.7649,1251248.0],["2014-04-24",5.7649,5.7702,5.6758,5.6758,1057079.0],["2014-04-25",5.6758,5.702,5.5658,5.6496,1114477.0],["2014-04-28",5.6496,5.649627685546875,5.4714,5.6077,1359694.0],["2014-04-29",5.6077,5.6601,5.5081,5.5972,1654947.0],["2014-04-30",5.5972,5.6444,5.5029,5.6391,698501.0],["2014-05-05",5.6391,5.6706,5.5553,5.6549,913860.0],["2014-05-06",5.6549,5.6706,5.571,5.6234,845160.0],["2014-05-07",5.6234,5.6339,5.5186,5.5448,1756090.0],["2014-05-08",5.5448,5.6129,5.5081,5.5448,794566.0],["2014-05-09",5.5448,5.7282,5.5291,5.6025,1004064.0],["2014-05-12",5.6025,5.8697,5.602461338043213,5.8435,3206838.0],["2014-05-13",5.8435,5.9012,5.723,5.8226,1982171.0],["2014-05-14",5.8226,5.8593,5.7335,5.7964,1477203.0],["2014-05-15",5.7964,5.7963714599609375,5.6391,5.6444,1024842.0],["2014-05-16",5.6444,5.8278,5.5867,5.7911,1509498.0],["2014-05-19",5.7911,5.8802,5.702,5.854,1933515.0],["2014-05-20",5.854,5.8697,5.7702,5.7911,791155.0],["2014-05-21",5.7911,5.9012,5.7178,5.8593,1802693.0],["2014-05-22",5.8593,5.8855,5.7859,5.8383,1603221.0],["2014-05-23",5.8383,5.864502906799316,5.7702,5.8645,781926.0],["2014-05-26",5.8645,5.8907,5.8121,5.8435,1232822.0],["2014-05-27",5.8435,5.854,5.7702,5.7964,996271.0],["2014-05-28",5.7964,5.8383,5.7282,5.7754,1360428.0],["2014-05-29",5.7754,5.8016,5.6391,5.7178,1629931.0],["2014-05-30",5.7178,5.8016,5.6758,5.7754,857738.0],["2014-06-03",5.7754,5.8383,5.6601,5.7125,1192467.0],["2014-06-04",5.7125,5.7335,5.6601,5.6654,768445.0],["2014-06-05",5.6654,5.728240966796875,5.665350914001465,5.7282,710704.0],["2014-06-06",5.7282,5.8173,5.6758,5.7335,1674993.0],["2014-06-09",5.7335,5.854,5.6916,5.8488,2498428.0],["2014-06-10",5.8488,5.8697,5.7806,5.8331,1837874.0],["2014-06-11",5.8331,5.8593,5.7964,5.8331,3082490.0],["2014-06-12",5.8331,5.8697,5.7859,5.7964,1901048.0],["2014-06-13",5.7964,5.9955,5.7806,5.9693,4301509.0],["2014-06-16",5.9693,6.027,5.9012,5.9326,3176289.0],["2014-06-17",5.9326,6.0532,5.8331,5.9012,2704394.0],["2014-06-18",5.9012,6.0008,5.8121,5.9903,4245359.0],["2014-06-19",5.9903,6.5877,5.8488,6.4096,20427536.0],["2014-06-20",6.4096,6.6873,6.1999,6.4096,15269106.0],["2014-06-23",6.4096,6.5668,6.2418,6.4043,11354461.0],["2014-06-24",6.4043,6.404309272766113,6.2261,6.3362,8751415.0],["2014-06-25",6.3362,6.336178302764893,6.137,6.1947,6294773.0],["2014-06-26",6.1947,6.2733,6.1685,6.2261,5153936.0],["2014-06-27",6.2261,6.2733,6.1423,6.1475,5051555.0],["2014-06-30",6.1475,6.3571,6.0899,6.268,10245877.0],["2014-07-01",6.268,6.4934,6.179,6.2838,7631600.0],["2014-07-02",6.2838,6.42,6.2366,6.3833,6483547.0],["2014-07-03",6.3833,6.4934,6.3152,6.3624,6091711.0],["2014-07-04",6.3624,6.3624,6.2733,6.3152,4568094.0],["2014-07-07",6.3152,6.3309,6.1947,6.2418,3124352.0],["2014-07-08",6.2418,6.3047,6.2418,6.289,2836073.0],["2014-07-09",6.289,6.42,6.2366,6.2471,6721831.0],["2014-07-10",6.2471,6.4043,6.137,6.3362,5179630.0],["2014-07-11",6.3362,6.3938,6.2261,6.3362,5368858.0],["2014-07-14",6.3362,6.4986,6.2523,6.4672,7856838.0],["2014-07-15",6.4672,6.467199325561523,6.2366,6.3152,5682565.0],["2014-07-16",6.3152,6.3729,6.1894,6.2261,3346279.0],["2014-07-17",6.2261,6.3309,6.1632,6.2523,2055762.0],["2014-07-18",6.2523,6.2943,6.2156,6.2366,2235742.0],["2014-07-21",6.2366,6.236602306365967,5.9798,6.0375,5413602.0],["2014-07-22",6.0375,6.1737,5.9955,6.1632,4224891.0],["2014-07-23",6.1632,6.5196,6.0637,6.2838,7012771.0],["2014-07-24",6.2838,6.3362,6.1265,6.2156,4442030.0],["2014-07-25",6.2156,6.4724,6.1894,6.3886,7078364.0],["2014-07-28",6.3886,7.028,6.3676,7.028,30787560.0],["2014-07-29",7.028,7.18,6.9022,7.0437,23239907.0],["2014-07-30",7.0437,7.043692588806152,6.8288,6.9179,12705372.0],["2014-07-31",6.9179,7.007,6.8445,6.9651,9817565.0],["2014-08-01",6.9651,7.2062,6.7659,6.8445,13548971.0],["2014-08-04",6.8445,6.9598388671875,6.724,6.9598,7873858.0],["2014-08-05",6.9598,7.0227,6.8236,6.9074,6840844.0],["2014-08-06",6.9074,6.9808,6.7764,6.9336,8495414.0],["2014-08-07",6.9336,6.9494,6.7869,6.8079,6009439.0],["2014-08-08",6.8079,6.8393,6.6035,6.7502,9403090.0],["2014-08-11",6.7502,6.8655,6.7083,6.8236,5794952.0],["2014-08-12",6.8236,6.9651,6.8026,6.9284,6551856.0],["2014-08-13",6.9284,7.1957,6.8917,7.0647,12885907.0],["2014-08-14",7.0647,7.1433,6.855,6.8707,8557687.0],["2014-08-15",6.8707,7.0227,6.6664,6.9703,5330625.0],["2014-08-18",6.9703,7.18,6.9598,7.1485,13032710.0],["2014-08-19",7.1485,7.3319,7.0699,7.2533,9938446.0],["2014-08-20",7.2533,7.3791,7.1275,7.1904,6859232.0],["2014-08-21",7.1904,7.8351,7.1642,7.6307,14522944.0],["2014-08-22",7.6307,7.8508,7.5206,7.6883,9652319.0],["2014-08-25",7.6883,7.9451,7.5992,7.6202,7909869.0],["2014-08-26",7.6202,7.6202,7.3477,7.3791,7470038.0],["2014-08-27",7.3791,7.4682,7.2114,7.421,4596912.0],["2014-08-28",7.421,7.4682,7.1275,7.2376,7819639.0],["2014-08-29",7.2376,7.5468,7.1695,7.5258,7099417.0],["2014-09-01",7.5258,7.7355,7.4892,7.6674,4391718.0],["2014-09-02",7.6674,7.8508,7.5992,7.8036,6442415.0],["2014-09-03",7.8036,7.8613,7.704,7.7722,5240502.0],["2014-09-04",7.7722,7.7879,7.6307,7.6674,6478149.0],["2014-09-05",7.6674,7.8036,7.6516,7.7669,6407009.0],["2014-09-09",7.7669,7.8455,7.6778,7.7093,5014449.0],["2014-09-10",7.7093,8.0552,7.6307,7.9661,9995312.0],["2014-09-11",7.9661,7.9923,7.7984,7.9189,6748641.0],["2014-09-12",7.9189,8.2596,7.8508,8.2229,9274204.0],["2014-09-15",8.2229,8.3487,8.1233,8.2701,8069323.0],["2014-09-16",8.2701,8.3277,8.044692039489746,8.0447,8693115.0],["2014-09-17",8.0447,8.1705,7.9399,8.0447,3769745.0],["2014-09-18",8.0447,8.1547,7.9713,8.1338,3625640.0],["2014-09-19",8.1338,8.3015,8.0395,8.2543,7119807.0],["2014-09-22",8.2543,8.2805,8.002766609191895,8.0028,4396410.0],["2014-09-23",8.0028,8.2963,7.8613,7.9608,5993478.0],["2014-09-24",7.9608,8.1233,7.8875,8.1181,5389089.0],["2014-09-25",8.1181,8.1705,7.9242,7.987,3947145.0],["2014-09-26",7.987,8.1181,7.9556,7.9661,4025341.0],["2014-09-29",7.9661,8.0132,7.9137,7.987,3766129.0],["2014-09-30",7.987,8.1495,7.9137,8.0761,3890373.0],["2014-10-08",8.0761,8.1705,7.9242,8.0604,5510554.0],["2014-10-09",8.0604,8.0971,7.7407,7.877,8740553.0],["2014-10-10",7.877,7.9556,7.7669,7.9556,5036234.0],["2014-10-13",7.9556,7.955599308013916,7.7407,7.8351,3771434.0],["2014-10-14",7.8351,7.877,7.6831,7.7145,3948098.0],["2014-10-15",7.7145,7.725,7.5678,7.6516,3958998.0],["2014-10-16",7.6516,7.7827,7.5992,7.6516,3083919.0],["2014-10-17",7.6516,7.746,7.5678,7.746,3300355.0],["2014-10-20",7.746,7.8875,7.745965480804443,7.8141,3779870.0],["2014-10-21",7.8141,8.280529975891113,7.746,8.2805,15292495.0],["2014-10-22",8.2805,8.280529975891113,8.008,8.0709,7823584.0],["2014-10-23",8.0709,8.1128,7.9556,8.0971,4809739.0],["2014-10-24",8.0971,8.1705,7.704,7.7722,5321710.0],["2014-10-27",7.7722,8.0971,7.6936,7.7879,2745652.0],["2014-10-28",7.7879,7.9084,7.7145,7.8717,2440348.0],["2014-10-29",7.8717,7.871746063232422,7.8717,7.8717,0.0],["2014-10-30",7.8717,8.6579,7.871746063232422,8.6579,22124253.0],["2014-10-31",8.6579,8.7732,8.3958,8.5059,14875571.0],["2014-11-03",8.5059,8.574,8.3644,8.5216,7746132.0],["2014-11-04",8.5216,8.6736,8.4168,8.6579,9128435.0],["2014-11-05",8.6579,8.899,8.4954,8.5583,8842129.0],["2014-11-06",8.5583,8.558296203613281,8.3067,8.4692,5142158.0],["2014-11-07",8.4692,8.5373,8.3906,8.4535,4164671.0],["2014-11-10",8.4535,8.5635,8.2805,8.4535,5645940.0],["2014-11-11",8.4535,8.5321,8.1757,8.2386,4107783.0],["2014-11-12",8.2386,8.3067,8.0604,8.2124,4127135.0],["2014-11-13",8.2124,8.3958,8.0237,8.2438,5660613.0],["2014-11-14",8.2438,8.3277,8.0919,8.1862,2289501.0],["2014-11-17",8.1862,8.3067,8.1023,8.2701,2273254.0],["2014-11-18",8.2701,8.5426,8.1705,8.3958,5407003.0],["2014-11-19",8.3958,8.6264,8.3329,8.4849,3958649.0],["2014-11-20",8.4849,8.5897,8.2386,8.2753,3609058.0],["2014-11-21",8.2753,8.3644,8.181,8.2753,4019803.0],["2014-11-24",8.2753,8.4063,8.2229,8.2858,5752896.0],["2014-11-25",8.2858,8.4902,8.1495,8.4535,6892319.0],["2014-11-26",8.4535,8.5269,8.3749,8.4273,5371866.0],["2014-11-27",8.4273,8.4273,8.312,8.3434,4097851.0],["2014-11-28",8.3434,8.3749,8.2386,8.2805,4192435.0],["2014-12-01",8.2805,8.312,8.1233,8.2438,3367422.0],["2014-12-02",8.2438,8.3591,8.2386,8.291,2992207.0],["2014-12-03",8.291,8.857,8.2386,8.595,12237505.0],["2014-12-04",8.595,8.8308,8.5321,8.8256,13218217.0],["2014-12-05",8.8256,8.9042,8.1338,8.3225,11033577.0],["2014-12-08",8.3225,8.6317,8.2176,8.464,8791429.0],["2014-12-09",8.464,8.6107,8.2176,8.2805,8264374.0],["2014-12-10",8.2805,9.1086,8.2281,9.1086,17458271.0],["2014-12-11",9.1086,9.706,9.1085844039917,9.4073,17304001.0],["2014-12-12",9.4073,9.8004,9.0771,9.3287,9593593.0],["2014-12-15",9.3287,9.423,8.9147,9.2658,6144218.0],["2014-12-16",9.2658,9.265810012817383,8.988,9.1295,7254545.0],["2014-12-17",9.1295,9.1715,8.8518,8.9304,6345803.0],["2014-12-18",8.9304,9.1872,8.857,8.9042,8277713.0],["2014-12-19",8.9042,9.009,8.6264,8.6474,5813209.0],["2014-12-22",8.6474,8.8046,8.2805,8.5006,7896386.0],["2014-12-23",8.5006,8.7941,8.3644,8.6159,4733583.0],["2014-12-24",8.6159,8.8832,8.5845,8.7208,4848296.0],["2014-12-25",8.7208,8.7941,8.6055,8.6788,3777723.0],["2014-12-26",8.6788,8.8046,8.6317,8.7155,3430687.0],["2014-12-29",8.7155,8.8046,8.5164,8.6474,3328809.0],["2014-12-30",8.6474,9.0142,8.5793,8.7679,6931793.0],["2014-12-31",8.7679,8.899,8.6212,8.7889,5333162.0],["2015-01-05",8.7889,9.2082,8.6684,9.0876,13067432.0],["2015-01-06",9.0876,9.1715,8.8832,9.0929,8212946.0],["2015-01-07",9.0929,9.3182,9.0614,9.313,9364496.0],["2015-01-08",9.313,9.3444,9.1453,9.2815,9424092.0],["2015-01-09",9.2815,9.5436,9.2658,9.3601,17428560.0],["2015-01-12",9.3601,9.360142707824707,8.9304,9.182,7969789.0],["2015-01-13",9.182,9.18195629119873,8.7155,8.7889,6280807.0],["2015-01-14",8.7889,8.788893699645996,8.5426,8.574,5332008.0],["2015-01-15",8.574,8.705,8.4587,8.6474,4757718.0],["2015-01-16",8.6474,8.9566,8.6369,8.7522,4873821.0],["2015-01-19",8.7522,8.899,8.4587,8.5688,4164160.0],["2015-01-20",8.5688,8.8465,8.5531,8.7312,3320955.0],["2015-01-21",8.7312,9.03,8.731244087219238,8.8046,10907563.0],["2015-01-22",8.8046,8.9985,8.7679,8.9409,10781663.0],["2015-01-23",8.9409,9.1453,8.8151,8.857,6926623.0],["2015-01-26",8.857,8.857024192810059,8.5216,8.7784,9012388.0],["2015-01-27",8.7784,8.778409957885742,8.6474,8.6841,4499578.0],["2015-01-28",8.6841,8.7627,8.5321,8.6736,4584865.0],["2015-01-29",8.6736,8.726,8.5059,8.5268,4827732.0],["2015-01-30",8.5268,8.6055,8.2019,8.3749,11561693.0],["2015-02-02",8.3749,8.374865531921387,7.8403,7.8822,23645552.0],["2015-02-03",7.8822,7.9713,7.8613,7.9608,11045088.0],["2015-02-04",7.9608,8.0604,7.8455,7.8613,13078237.0],["2015-02-05",7.8613,8.1233,7.861264228820801,7.9346,9864336.0],["2015-02-06",7.9346,7.934634685516357,7.704,7.7407,5281822.0],["2015-02-09",7.7407,7.9504,7.6516,7.9032,7602101.0],["2015-02-10",7.9032,7.9608,7.8351,7.8979,6268977.0],["2015-02-11",7.8979,7.9766,7.8455,7.9242,7388109.0],["2015-02-12",7.9242,8.1076,7.8717,8.0971,16211067.0],["2015-02-13",8.0971,8.2596,8.097101211547852,8.1128,9945832.0],["2015-02-16",8.1128,8.312,8.0499,8.2019,7140779.0],["2015-02-17",8.2019,8.2858,8.1914,8.2543,5023713.0],["2015-02-25",8.2543,8.254327774047852,8.2543,8.2543,0.0],["2015-02-26",8.2543,8.5006,8.1128,8.4797,12406457.0],["2015-02-27",8.4797,8.5688,8.3853,8.4797,7122830.0],["2015-03-02",8.4797,8.9356,8.4482,8.8046,16841548.0],["2015-03-03",8.8046,8.9042,8.7208,8.7784,10954075.0],["2015-03-04",8.7784,8.8465,8.5059,8.7837,10338122.0],["2015-03-05",8.7837,8.988,8.5688,8.6946,17527338.0],["2015-03-06",8.6946,8.8832,8.6002,8.7155,10432758.0],["2015-03-09",8.7155,8.715521812438965,8.4011,8.5321,8407761.0],["2015-03-10",8.5321,8.8937,8.4378,8.747,14626162.0],["2015-03-11",8.747,8.9042,8.6474,8.747,8741467.0],["2015-03-12",8.747,8.8099,8.5426,8.6998,7628062.0],["2015-03-13",8.6998,8.857,8.6474,8.7312,7125292.0],["2015-03-16",8.7312,9.3287,8.731244087219238,9.1662,25396478.0],["2015-03-17",9.1662,9.5279,9.0667,9.1453,19549793.0],["2015-03-18",9.1453,9.4859,9.0981,9.2868,15564974.0],["2015-03-19",9.2868,9.4178,9.1243,9.14,13243899.0],["2015-03-20",9.14,9.4754,9.0038,9.4073,21010533.0],["2015-03-23",9.4073,9.9995,9.3706,9.9576,34865536.0],["2015-03-24",9.9576,9.9943,9.5541,9.9157,23202967.0],["2015-03-25",9.9157,9.9157,9.4754,9.5907,18469494.0],["2015-03-26",9.5907,10.3978,9.590742111206055,10.01,37680127.0],["2015-03-27",10.01,10.2825,9.9628,10.0781,18481379.0],["2015-03-30",10.0781,10.3664,9.9681,10.2196,18473884.0],["2015-03-31",10.2196,10.4607,10.0362,10.0939,13317782.0],["2015-04-01",10.0939,10.09386157989502,9.5698,9.9314,25174218.0],["2015-04-02",9.9314,9.989,9.7532,9.9524,14214746.0],["2015-04-03",9.9524,9.9786,9.7742,9.9,14914650.0],["2015-04-07",9.9,10.1672,9.899951934814453,10.0362,17155558.0],["2015-04-08",10.0362,10.901,9.6956,10.6966,41807189.0],["2015-04-09",10.6966,10.7385,10.1148,10.3507,22241186.0],["2015-04-10",10.3507,10.5865,10.2983,10.4712,16646262.0],["2015-04-13",10.4712,10.4764,10.2721,10.3245,15118183.0],["2015-04-14",10.3245,10.324459075927734,9.9471,10.0362,19067655.0],["2015-04-15",10.0362,10.2616,9.700799942016602,9.7008,11703615.0],["2015-04-16",9.7008,10.3087,9.5174,10.1725,17192622.0],["2015-04-17",10.1725,10.2878,9.9628,10.0939,15018774.0],["2015-04-20",10.0939,10.7175,10.0886,10.1987,35368957.0],["2015-04-21",10.1987,10.5865,10.0572,10.4345,24297391.0],["2015-04-22",10.4345,10.7228,10.3297,10.5813,25861901.0],["2015-04-23",10.5813,11.6189,10.4083,11.2206,40909530.0],["2015-04-24",11.2206,11.5299,10.7332,11.5299,28161851.0],["2015-04-27",11.5299,12.2112,11.2731,11.6242,29860423.0],["2015-04-28",11.6242,11.7238,10.7332,11.0058,23109866.0],["2015-04-29",11.0058,11.7867,11.005768775939941,11.3726,27267687.0],["2015-04-30",11.3726,11.6347,11.1106,11.3674,18292925.0],["2015-05-04",11.3674,11.4146,11.0058,11.1944,13499427.0],["2015-05-05",11.1944,11.6085,10.7542,10.8485,17188791.0],["2015-05-06",10.8485,11.1158,10.6966,10.8485,12562488.0],["2015-05-07",10.8485,10.9272,10.4293,10.5498,14351449.0],["2015-05-08",10.5498,10.8485,10.54981517791748,10.8276,11155464.0],["2015-05-11",10.8276,11.204922676086426,10.827581405639648,11.2049,14617717.0],["2015-05-12",11.2049,11.4303,11.0634,11.3412,16912997.0],["2015-05-13",11.3412,11.4774,11.1158,11.2416,15196484.0],["2015-05-14",11.2416,11.991,11.0058,11.7867,25945075.0],["2015-05-15",11.7867,12.2059,11.5403,11.598,28529479.0],["2015-05-18",11.598,11.597984313964844,11.1315,11.163,17401758.0],["2015-05-19",11.163,11.3726,11.1001,11.2154,13786951.0],["2015-05-20",11.2154,11.5194,11.1735,11.3517,17956842.0],["2015-05-21",11.3517,11.4093,11.1106,11.2154,18594572.0],["2015-05-22",11.2154,11.6189,11.1368,11.6085,27115140.0],["2015-05-25",11.6085,12.5833,11.4303,12.3055,37765389.0],["2015-05-26",12.3055,12.7352,12.1588,12.578,29243270.0],["2015-05-27",12.578,12.6828,12.2478,12.426,27733190.0],["2015-05-28",12.426,12.6514,11.1997,11.294,36099130.0],["2015-05-29",11.294,11.446,10.6913,11.1578,22139855.0],["2015-06-01",11.1578,11.7919,11.1106,11.7185,19796829.0],["2015-06-02",11.7185,12.2164,11.6294,12.0749,22500871.0],["2015-06-03",12.0749,12.6724,11.9229,12.0539,37122934.0],["2015-06-04",12.0539,12.3107,11.2206,12.2112,31644410.0],["2015-06-05",12.2112,13.4323,12.211163520812988,13.4323,45556860.0],["2015-06-08",13.4323,14.1503,13.0392,13.2174,62044589.0],["2015-06-09",13.2174,14.5381,12.7824,14.5381,57414903.0],["2015-06-10",14.5381,15.1984,13.9406,14.4542,57026003.0],["2015-06-11",14.4542,15.6858,14.2813,15.2194,39412644.0],["2015-06-12",15.2194,15.4605,14.7739,15.1251,34539590.0],["2015-06-15",15.1251,15.125072479248047,14.3075,14.4123,29091063.0],["2015-06-16",14.4123,14.412317276000977,13.1545,13.5528,25335947.0],["2015-06-17",13.5528,14.4123,13.3641,14.3494,22654004.0],["2015-06-18",14.3494,14.5171,13.3642,13.6524,19547023.0],["2015-06-19",13.6524,13.8253,12.9449,13.0759,18974761.0],["2015-06-23",13.0759,13.3432,11.7971,13.2593,19090200.0],["2015-06-24",13.2593,13.7625,13.1021,13.5738,20093598.0],["2015-06-25",13.5738,13.7782,12.3579,12.6252,24040973.0],["2015-06-26",12.6252,12.625189781188965,11.3621,11.3621,22115935.0],["2015-06-29",11.3621,11.7919,10.224884033203125,10.2249,25602424.0],["2015-06-30",10.2249,11.1997,9.2029,10.9272,27568708.0],["2015-07-01",10.9272,11.1682,9.8371,9.8633,18058200.0],["2015-07-02",9.8633,10.1148,8.877986907958984,8.878,24611179.0],["2015-07-03",8.878,8.9933,7.992283821105957,7.9923,20249405.0],["2015-07-06",7.9923,8.7941,7.1957,7.2114,29659493.0],["2015-07-07",7.2114,7.211399555206299,6.488162994384766,6.4882,9470431.0],["2015-07-08",6.4882,6.488162994384766,5.83829927444458,5.8383,2869594.0],["2015-07-09",5.8383,5.8383,5.83829927444458,5.8383,0.0],["2015-07-10",5.8383,5.8383,5.83829927444458,5.8383,0.0],["2015-07-13",5.8383,5.8383,5.83829927444458,5.8383,0.0],["2015-07-14",5.8383,6.420032024383545,5.83829927444458,6.42,420043.0],["2015-07-15",6.42,7.0647,6.420032024383545,7.0647,52841612.0],["2015-07-16",7.0647,7.3372,6.5406,6.9703,36133866.0],["2015-07-17",6.9703,7.6674,6.9179,7.573,36952018.0],["2015-07-20",7.573,8.291,7.4734,8.2805,36562791.0],["2015-07-21",8.2805,8.9461,7.9137,8.6002,29487197.0],["2015-07-22",8.6002,8.9618,8.2281,8.6631,27665479.0],["2015-07-23",8.6631,9.0457,8.5426,8.9723,24212075.0],["2015-07-24",8.9723,9.5855,8.9671,9.1453,35202217.0],["2015-07-27",9.1453,9.4754,8.23336410522461,8.2334,33728931.0],["2015-07-28",8.2334,8.5321,7.4996,7.6883,30810479.0],["2015-07-29",7.6883,8.2805,7.3372,8.2281,24002249.0],["2015-07-30",8.2281,8.595,8.0447,8.0971,25834794.0],["2015-07-31",8.0971,8.4011,7.9032,8.2386,17392928.0],["2015-08-03",8.2386,8.3277,7.5311,7.8089,17126181.0],["2015-08-04",7.8089,8.4744,7.808856010437012,8.4482,18135315.0],["2015-08-05",8.4482,8.6107,8.1757,8.3906,18294114.0],["2015-08-06",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-07",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-10",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-11",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-12",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-13",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-14",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-17",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-18",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-19",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-20",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-21",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-24",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-25",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-26",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-27",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-28",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-08-31",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-01",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-02",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-07",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-08",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-09",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-10",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-11",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-14",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-15",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-16",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-17",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-18",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-21",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-22",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-23",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-24",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-25",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-28",8.3906,8.6107,8.1757,8.3906,18294114.0],["2015-09-29",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-09-30",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-08",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-09",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-12",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-13",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-14",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-15",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-16",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-19",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-20",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-21",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-22",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-23",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-26",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-27",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-28",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-29",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-10-30",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-02",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-03",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-04",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-05",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-06",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-09",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-10",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-11",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-12",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-13",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-16",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-17",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-18",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-19",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-20",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-23",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-24",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-25",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-26",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-27",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-11-30",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-01",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-02",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-03",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-04",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-07",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-08",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-09",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-10",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-11",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-14",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-15",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-16",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-17",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-18",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-21",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-22",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-23",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-24",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-25",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-28",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-29",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-30",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2015-12-31",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-04",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-05",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-06",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-07",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-08",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-11",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-12",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-13",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-14",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-15",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-18",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-19",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-20",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-21",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-22",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-25",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-26",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-27",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-28",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-01-29",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-01",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-02",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-03",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-04",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-05",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-15",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-16",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-17",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-18",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-19",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-22",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-23",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-24",8.3906,8.3906,8.390588760375977,8.3906,0.0],["2016-02-25",8.3906,9.2291,7.5521,8.4116,86711077.0],["2016-02-26",8.4116,8.411551475524902,7.573,7.573,48514793.0],["2016-02-29",7.573,7.573017120361328,6.8183,6.8183,24043210.0],["2016-03-01",6.8183,6.8707,6.1842,6.6244,29194354.0],["2016-03-02",6.6244,7.2848,6.5144,7.2848,10003959.0],["2016-03-03",7.2848,8.013248443603516,7.284770965576172,8.0132,9148279.0],["2016-03-04",8.0132,8.8151,7.8246,8.6474,80067900.0],["2016-03-07",8.6474,9.161,8.464,8.6264,58020628.0],["2016-03-08",8.6264,8.6788,8.2072,8.5006,38125390.0],["2016-03-09",8.5006,8.500646591186523,7.6516,7.6516,36255142.0],["2016-03-10",7.6516,7.7198,7.18,7.1852,24915366.0],["2016-03-11",7.1852,7.3057,6.9913,7.0332,22383379.0],["2016-03-14",7.0332,7.4839,7.033210754394531,7.2795,24212058.0],["2016-03-15",7.2795,7.2795305252075195,6.9703,7.0332,17639465.0],["2016-03-16",7.0332,7.1538,6.7607,6.8707,15281735.0],["2016-03-17",6.8707,7.1433,6.870744705200195,7.138,20079382.0],["2016-03-18",7.138,7.5887,7.138027667999268,7.442,27907040.0],["2016-03-21",7.442,7.9032,7.3477,7.9032,34076052.0],["2016-03-22",7.9032,7.903190612792969,7.6149,7.6726,26499092.0],["2016-03-23",7.6726,7.987,7.5468,7.9713,33868323.0],["2016-03-24",7.9713,7.9713215827941895,7.5049,7.5101,30120439.0],["2016-03-25",7.5101,7.5783,7.311,7.4734,16844245.0],["2016-03-28",7.4734,7.8298,7.4472,7.7617,30148441.0],["2016-03-29",7.7617,8.537331581115723,7.7564,8.5373,89287021.0],["2016-03-30",8.5373,8.9776,8.4116,8.6998,90688608.0],["2016-03-31",8.6998,8.699799537658691,8.3487,8.5268,52975992.0],["2016-04-01",8.5268,9.381108283996582,8.526849746704102,9.3811,98170142.0],["2016-04-05",9.3811,9.8895,9.3392,9.706,88154233.0],["2016-04-06",9.706,9.706040382385254,9.3811,9.706,50037851.0],["2016-04-07",9.706,10.3769,9.3025,9.3601,69282143.0],["2016-04-08",9.3601,9.360142707824707,8.7574,8.9671,42346535.0],["2016-04-11",8.9671,9.6956,8.967081069946289,9.4073,46753830.0],["2016-04-12",9.4073,9.407313346862793,8.9566,9.0509,27223758.0],["2016-04-13",9.0509,9.7375,9.050934791564941,9.3549,56538036.0],["2016-04-14",9.3549,9.3706,9.1191,9.2658,31464063.0],["2016-04-15",9.2658,9.265810012817383,9.0195,9.1191,25241994.0],["2016-04-18",9.1191,9.11906623840332,8.7522,8.8308,19934146.0],["2016-04-19",8.8308,9.423,8.830819129943848,9.0195,33177944.0],["2016-04-20",9.0195,9.313,8.1338,9.2239,47782811.0],["2016-04-21",9.2239,10.01,9.2186,9.706,86833304.0],["2016-04-22",9.706,9.706040382385254,8.857,9.1715,39689258.0],["2016-04-25",9.1715,9.5803,8.857,9.1767,37400497.0],["2016-04-26",9.1767,9.1872,8.9094,9.0667,25817968.0],["2016-04-27",9.0667,9.066657066345215,8.6893,8.7103,33475724.0],["2016-04-28",8.7103,8.710281372070312,8.2805,8.4378,23538089.0],["2016-04-29",8.4378,8.6474,8.3801,8.4954,15937155.0],["2016-05-03",8.4954,8.7312,8.4063,8.6998,19815737.0],["2016-05-04",8.6998,8.699799537658691,8.4587,8.5426,20801613.0],["2016-05-05",8.5426,8.6946,8.4849,8.6369,19071780.0],["2016-05-06",8.6369,8.7994,8.4116,8.5426,30482381.0],["2016-05-09",8.5426,8.542573928833008,7.6883,7.6883,26309683.0],["2016-05-10",7.6883,7.704,7.1642,7.463,19929884.0],["2016-05-11",7.463,7.5992,7.29,7.311,14169964.0],["2016-05-12",7.311,7.6831,6.9074,7.6254,21016914.0],["2016-05-13",7.6254,7.6411,7.3477,7.3896,16613906.0],["2016-05-16",7.3896,7.594,7.1852,7.5678,16743637.0],["2016-05-17",7.5678,8.2072,7.5363,7.8403,34668333.0],["2016-05-18",7.8403,7.8403000831604,7.311,7.421,22275320.0],["2016-05-19",7.421,7.7512,7.3424,7.4839,19038342.0],["2016-05-20",7.4839,7.6464,7.2953,7.5468,15243262.0],["2016-05-23",7.5468,7.6411,7.4944,7.6045,13698617.0],["2016-05-24",7.6045,7.6202,7.3372,7.4315,13288320.0],["2016-05-25",7.4315,7.5783,7.311,7.3686,11341526.0],["2016-05-26",7.3686,7.5363,7.0227,7.5101,15883962.0],["2016-05-27",7.5101,7.6045,7.4158,7.463,14306881.0],["2016-05-30",7.463,7.5416,7.3319,7.3739,8988117.0],["2016-05-31",7.3739,8.0866,7.373865604400635,8.0028,34017214.0],["2016-06-01",8.0028,8.3801,7.877,8.0814,37122126.0],["2016-06-02",8.0814,8.2543,7.9242,8.1181,24897643.0],["2016-06-03",8.1181,8.5216,8.11806583404541,8.2648,30304698.0],["2016-06-06",8.2648,8.4902,8.2019,8.2858,22469707.0],["2016-06-07",8.2858,8.3067,8.0552,8.0657,19148411.0],["2016-06-08",8.0657,8.1705,7.9137,7.987,13487097.0],["2016-06-13",7.987,8.0919,7.4944,7.5049,15779982.0],["2016-06-14",7.5049,7.6726,7.4682,7.6045,11606696.0],["2016-06-15",7.6045,7.9294,7.4472,7.8822,15731759.0],["2016-06-16",7.8822,8.2019,7.8822,8.0552,24269685.0],["2016-06-17",8.0552,8.4744,7.9661,8.2543,30392827.0],["2016-06-20",8.2543,8.3172,7.9346,8.0919,15553563.0],["2016-06-21",8.0919,8.3539,7.8089,7.9399,18166870.0],["2016-06-22",7.9399,8.0971,7.8927,8.0447,11469754.0],["2016-06-23",8.0447,8.0761,7.6883,7.8508,17316005.0],["2016-06-24",7.8508,7.8927,7.3686,7.6831,15687604.0],["2016-06-27",7.6831,7.8193,7.5573,7.8089,9484553.0],["2016-06-28",7.8089,7.9608,7.7564,7.9504,14239184.0],["2016-06-29",7.9504,8.3067,7.8822,8.0814,27769681.0],["2016-06-30",8.0814,8.1548,7.8927,7.9399,16085924.0],["2016-07-01",7.9399,8.0866,7.9137,7.9766,14312299.0],["2016-07-04",7.9766,8.5164,7.9189,8.3853,40003101.0],["2016-07-05",8.3853,8.8046,8.385348320007324,8.6107,39821918.0],["2016-07-06",8.6107,9.2606,8.3382,9.0038,51389019.0],["2016-07-07",9.0038,9.4283,8.8675,9.0824,60833985.0],["2016-07-08",9.0824,9.082381248474121,8.7574,8.7994,28541265.0],["2016-07-11",8.7994,9.2606,8.747,8.8099,34193335.0],["2016-07-12",8.8099,9.3654,8.6736,9.2186,50609609.0],["2016-07-13",9.2186,9.3654,9.0457,9.2501,38757091.0],["2016-07-14",9.2501,9.250086784362793,8.9094,9.0457,22487510.0],["2016-07-15",9.0457,9.6379,9.045694351196289,9.1872,35139862.0],["2016-07-18",9.1872,9.6432,8.9933,9.444,42785264.0],["2016-07-19",9.444,9.5069,9.2396,9.3444,26439926.0],["2016-07-20",9.3444,9.4021,9.0719,9.1138,21226658.0],["2016-07-21",9.1138,9.1715,8.9618,9.0771,14478174.0],["2016-07-22",9.0771,9.1453,8.9409,8.9514,12241689.0],["2016-07-25",8.9514,9.1662,8.8623,8.9985,13631776.0],["2016-07-26",8.9985,9.161,8.9566,9.161,14659825.0],["2016-07-27",9.161,9.6169,8.7837,8.9828,45542123.0],["2016-07-28",8.9828,9.879,8.7889,9.879,85507256.0],["2016-07-29",9.879,10.1148,9.5803,9.9157,78475289.0],["2016-08-01",9.9157,9.915674209594727,8.925154685974121,8.9252,64056608.0],["2016-08-02",8.9252,8.925154685974121,8.5164,8.8308,36598940.0],["2016-08-03",8.8308,9.3025,8.830819129943848,9.1243,45919446.0],["2016-08-04",9.1243,9.423,8.8308,9.2029,45664143.0],["2016-08-05",9.2029,9.575,9.0614,9.3549,43683208.0],["2016-08-08",9.3549,9.8947,9.0981,9.7427,57778411.0],["2016-08-09",9.7427,10.0467,9.5698,9.7742,51504995.0],["2016-08-10",9.7742,10.2721,9.6169,10.1043,77380792.0],["2016-08-11",10.1043,10.104344367980957,9.5069,9.6589,51871552.0],["2016-08-12",9.6589,9.7951,9.4754,9.7427,31167611.0],["2016-08-15",9.7427,9.9419,9.4859,9.8423,42659163.0],["2016-08-16",9.8423,10.3664,9.7532,10.2668,61847391.0],["2016-08-17",10.2668,10.266810417175293,9.8947,10.0572,44696495.0],["2016-08-18",10.0572,10.1568,9.8633,10.0205,36184062.0],["2016-08-19",10.0205,10.1882,9.706,9.8056,39885516.0],["2016-08-22",9.8056,9.805615425109863,9.271050453186035,9.2711,42675005.0],["2016-08-23",9.2711,9.3654,9.1348,9.3339,19881892.0],["2016-08-24",9.3339,9.3444,9.0771,9.1191,17675608.0],["2016-08-25",9.1191,9.11906623840332,8.8099,8.9776,24642372.0],["2016-08-26",8.9776,9.1348,8.9671,8.9723,17231048.0],["2016-08-29",8.9723,9.0562,8.9252,8.9723,10804593.0],["2016-08-30",8.9723,9.0405,8.9199,9.0142,11310209.0],["2016-08-31",9.0142,9.14,8.857,9.03,16224062.0],["2016-09-01",9.03,9.0667,8.9199,8.9304,12386192.0],["2016-09-02",8.9304,9.0038,8.6369,8.6474,18221963.0],["2016-09-05",8.6474,8.8937,8.647390365600586,8.8046,14519037.0],["2016-09-06",8.8046,8.8832,8.6631,8.8727,11311864.0],["2016-09-07",8.8727,8.9252,8.7679,8.7732,11660539.0],["2016-09-08",8.7732,8.8256,8.6736,8.726,10415716.0],["2016-09-09",8.726,8.7732,8.6369,8.6421,9352100.0],["2016-09-12",8.6421,8.642148971557617,8.1233,8.2491,16297661.0],["2016-09-13",8.2491,8.5059,8.249085426330566,8.3539,7255093.0],["2016-09-14",8.3539,8.4378,8.2438,8.3382,8077243.0],["2016-09-19",8.3382,9.1715,8.338180541992188,8.9723,35944164.0],["2016-09-20",8.9723,8.972322463989258,8.705,8.7522,16621342.0],["2016-09-21",8.7522,8.9566,8.7103,8.7784,10930790.0],["2016-09-22",8.7784,8.8937,8.6998,8.7889,10347184.0],["2016-09-23",8.7889,8.857,8.7208,8.7889,9551913.0],["2016-09-26",8.7889,8.788893699645996,8.3591,8.3696,12680167.0],["2016-09-27",8.3696,8.464,8.27,8.464,7124146.0],["2016-09-28",8.464,8.5426,8.3591,8.3696,6623402.0],["2016-09-29",8.3696,8.4902,8.338180541992188,8.3382,7191098.0],["2016-09-30",8.3382,8.4744,8.3225,8.4273,5450905.0],["2016-10-10",8.4273,8.6107,8.4063,8.5845,12158573.0],["2016-10-11",8.5845,8.7208,8.5845,8.6788,13015262.0],["2016-10-12",8.6788,8.67883586883545,8.5426,8.5583,10192647.0],["2016-10-13",8.5583,8.6736,8.5216,8.5845,8785536.0],["2016-10-14",8.5845,8.6736,8.5478,8.5897,9736090.0],["2016-10-17",8.5897,8.7103,8.464,8.4849,10245464.0],["2016-10-18",8.4849,8.5793,8.3853,8.5531,11425310.0],["2016-10-19",8.5531,8.8361,8.553055763244629,8.6474,17105866.0],["2016-10-20",8.6474,8.6893,8.5793,8.6474,8366792.0],["2016-10-21",8.6474,8.7155,8.4849,8.5688,10830286.0],["2016-10-24",8.5688,8.7365,8.4849,8.6421,14996350.0],["2016-10-25",8.6421,8.8046,8.642148971557617,8.7784,17430047.0],["2016-10-26",8.7784,8.8046,8.6369,8.6998,13820348.0],["2016-10-27",8.6998,8.7522,8.6002,8.6107,9633691.0],["2016-10-28",8.6107,8.6579,8.4902,8.4954,10138371.0],["2016-10-31",8.4954,8.5635,8.4273,8.5111,7375766.0],["2016-11-01",8.5111,8.5688,8.4692,8.5426,9820669.0],["2016-11-02",8.5426,8.5478,8.4011,8.4482,12128829.0],["2016-11-03",8.4482,8.5164,8.422,8.4273,11076623.0],["2016-11-04",8.4273,8.7889,8.4168,8.595,21055103.0],["2016-11-07",8.595,8.7155,8.4482,8.6579,21405216.0],["2016-11-08",8.6579,8.726,8.5688,8.5897,11562814.0],["2016-11-09",8.5897,8.6684,8.3906,8.4954,15044234.0],["2016-11-10",8.4954,8.7837,8.495406150817871,8.6736,23162017.0],["2016-11-11",8.6736,9.1138,8.595,9.0038,47284178.0],["2016-11-14",9.0038,9.003767967224121,8.705,8.8256,30703520.0],["2016-11-15",8.8256,8.9985,8.7837,8.8046,19134788.0],["2016-11-16",8.8046,8.8151,8.6526,8.726,13906709.0],["2016-11-17",8.726,8.9514,8.6526,8.9409,21783827.0],["2016-11-18",8.9409,8.940876960754395,8.6998,8.7365,12336460.0],["2016-11-21",8.7365,8.8203,8.6946,8.7522,11834469.0],["2016-11-22",8.7522,8.9514,8.726,8.9042,17985323.0],["2016-11-23",8.9042,8.9723,8.809856414794922,8.8099,15655707.0],["2016-11-24",8.8099,9.0876,8.809856414794922,8.9094,25765397.0],["2016-11-25",8.9094,8.9828,8.6579,8.8465,13652025.0],["2016-11-28",8.8465,9.0667,8.8413,9.009,24854713.0],["2016-11-29",9.009,9.009008407592773,8.7574,8.7679,15885706.0],["2016-11-30",8.7679,8.767929077148438,8.4587,8.5111,19408896.0],["2016-12-01",8.5111,8.5635,8.4744,8.5164,8386951.0],["2016-12-02",8.5164,8.5216,8.2438,8.2438,12953780.0],["2016-12-05",8.2438,8.243844985961914,8.0866,8.1076,7379195.0],["2016-12-06",8.1076,8.2124,8.1023,8.1338,7189622.0],["2016-12-07",8.1338,8.2072,8.029,8.2019,7179603.0],["2016-12-08",8.2019,8.4116,8.201919555664062,8.2229,10696258.0],["2016-12-09",8.2229,8.222883224487305,8.0866,8.1181,7000144.0],["2016-12-12",8.1181,8.1495,7.5363,7.5573,13562616.0],["2016-12-13",7.5573,7.6883,7.3686,7.6045,8636640.0],["2016-12-14",7.6045,7.6411,7.4577,7.4944,6045561.0],["2016-12-15",7.4944,7.6778,7.4053,7.5573,7640947.0],["2016-12-16",7.5573,7.6097,7.5101,7.6045,4908019.0],["2016-12-19",7.6045,7.7198,7.5783,7.6569,4790573.0],["2016-12-20",7.6569,8.3749,7.6045,7.9504,18419091.0],["2016-12-21",7.9504,8.0447,7.8875,7.9818,8070968.0],["2016-12-22",7.9818,8.0342,7.877,7.9818,4891128.0],["2016-12-23",7.9818,8.0132,7.7512,7.7564,5971167.0],["2016-12-26",7.7564,7.756447792053223,7.5258,7.7198,4649017.0],["2016-12-27",7.7198,7.7774,7.6307,7.6464,4588948.0],["2016-12-28",7.6464,7.6831,7.594,7.6045,4400578.0],["2016-12-29",7.6045,7.6516,7.4944,7.5258,4167224.0],["2016-12-30",7.5258,7.6254,7.5258,7.6149,3319583.0],["2017-01-03",7.6149,7.7145,7.6045,7.704,5500296.0],["2017-01-04",7.704,7.7827,7.6621,7.7512,4401988.0],["2017-01-05",7.7512,7.7984,7.6936,7.7145,4415114.0],["2017-01-06",7.7145,7.714520454406738,7.5625,7.594,5206712.0],["2017-01-09",7.594,7.7198,7.5258,7.704,5205192.0],["2017-01-10",7.704,7.8403,7.5678,7.7355,9675893.0],["2017-01-11",7.7355,7.9137,7.6516,7.8403,11177957.0],["2017-01-12",7.8403,7.8403000831604,7.3477,7.5992,6979623.0],["2017-01-13",7.5992,7.6359,7.4315,7.4368,5193484.0],["2017-01-16",7.4368,7.436755180358887,6.6926,6.9756,10193002.0],["2017-01-17",6.9756,7.0542,6.8236,7.0437,3843170.0],["2017-01-18",7.0437,7.0961,6.9756,7.0175,2746674.0],["2017-01-19",7.0175,7.5206,6.9703,7.1695,8012837.0],["2017-01-20",7.1695,7.2848,7.1275,7.2586,4362139.0],["2017-01-23",7.2586,7.4577,7.2324,7.2848,6170164.0],["2017-01-24",7.2848,7.3896,7.1904,7.2062,3605782.0],["2017-01-25",7.2062,7.3005,7.1904,7.2586,3121846.0],["2017-01-26",7.2586,7.5992,7.258567810058594,7.5363,8797375.0],["2017-02-03",7.5363,7.5468,7.4001,7.4158,4234917.0],["2017-02-06",7.4158,7.4892,7.3372,7.4892,5386044.0],["2017-02-07",7.4892,7.6149,7.463,7.5258,5266077.0],["2017-02-08",7.5258,7.5363,7.4472,7.5258,3660134.0],["2017-02-09",7.5258,7.5416,7.4734,7.5363,3963588.0],["2017-02-10",7.5363,7.6883,7.4734,7.6202,8575718.0],["2017-02-13",7.6202,7.7984,7.5887,7.6464,9385057.0],["2017-02-14",7.6464,7.6569,7.5363,7.6149,6248606.0],["2017-02-15",7.6149,7.6149444580078125,7.3896,7.4106,8120880.0],["2017-02-16",7.4106,7.7198,7.410551071166992,7.6202,13869619.0],["2017-02-17",7.6202,7.6254,7.452477931976318,7.4525,8185841.0],["2017-02-20",7.4525,7.5154,7.4263,7.4996,5260682.0],["2017-02-21",7.4996,7.499645709991455,7.4996,7.4996,0.0],["2017-02-22",7.4996,7.499645709991455,7.4996,7.4996,0.0],["2017-02-23",7.4996,7.499645709991455,7.4996,7.4996,0.0],["2017-02-24",7.4996,7.499645709991455,7.4996,7.4996,0.0],["2017-02-27",7.4996,7.499645709991455,7.4996,7.4996,0.0],["2017-02-28",7.4996,8.2491,7.4472,8.2491,75758424.0],["2017-03-01",8.2491,8.4273,8.008,8.2491,69953126.0],["2017-03-02",8.2491,8.6421,8.0552,8.3225,66278592.0],["2017-03-03",8.3225,8.6264,8.1757,8.5583,56042224.0],["2017-03-06",8.5583,8.558296203613281,8.3015,8.4116,34203822.0],["2017-03-07",8.4116,8.411551475524902,8.1652,8.2596,30396067.0],["2017-03-08",8.2596,8.422033309936523,8.1495,8.422,28439412.0],["2017-03-09",8.422,8.422033309936523,8.0552,8.0761,25178043.0],["2017-03-10",8.0761,8.1338,7.987,8.0185,14800607.0],["2017-03-13",8.0185,8.112825393676758,7.8927,8.1128,16325059.0],["2017-03-14",8.1128,8.112825393676758,7.9399,7.9556,15070737.0],["2017-03-15",7.9556,8.0499,7.877,7.9923,11910462.0],["2017-03-16",7.9923,8.1757,7.992283821105957,8.1233,22250271.0],["2017-03-17",8.1233,8.2334,7.9399,7.9451,20927615.0],["2017-03-20",7.9451,8.0395,7.8089,7.8927,15244445.0],["2017-03-21",7.8927,7.9189,7.746,7.7827,14342823.0],["2017-03-22",7.7827,7.8508,7.704,7.8298,13562447.0],["2017-03-23",7.8298,7.8351,7.5573,7.6464,14123291.0],["2017-03-24",7.6464,7.6883,7.4577,7.5468,13652049.0],["2017-03-27",7.5468,7.5992,7.4682,7.5835,9184333.0],["2017-03-28",7.5835,7.6411,7.5258,7.5625,8558502.0],["2017-03-29",7.5625,7.6254,7.4839,7.5887,8828643.0],["2017-03-30",7.5887,7.7355,7.5625,7.5678,18134820.0],["2017-03-31",7.5678,7.6516,7.2795,7.3057,15316766.0],["2017-04-05",7.3057,7.5468,7.2481,7.4944,12585163.0],["2017-04-06",7.4944,7.5573,7.415792465209961,7.4158,9353853.0],["2017-04-07",7.4158,7.5625,7.415792465209961,7.4787,9804046.0],["2017-04-10",7.4787,7.4892,7.1695,7.2219,12298604.0],["2017-04-11",7.2219,7.2743,6.9756,7.159,13018075.0],["2017-04-12",7.159,7.2062,6.9965,7.0856,7964827.0],["2017-04-13",7.0856,7.1538,7.0437,7.1485,5728972.0],["2017-04-14",7.1485,7.1957,7.0122,7.0489,6099899.0],["2017-04-17",7.0489,7.0856,6.8131,6.8812,6476076.0],["2017-04-18",6.8812,7.1485,6.8655,6.9703,9779005.0],["2017-04-19",6.9703,6.970321178436279,6.3205,6.4829,16855272.0],["2017-04-20",6.4829,6.5248,6.2209,6.2943,11234683.0],["2017-04-21",6.2943,6.3467,6.1475,6.2052,7277053.0],["2017-04-24",6.2052,6.20515775680542,5.875,5.8855,7778536.0],["2017-04-25",5.8855,6.0217,5.885466575622559,5.9222,5346783.0],["2017-04-26",5.9222,6.0165,5.922152042388916,5.985,4519214.0],["2017-04-27",5.985,5.985042572021484,5.7282,5.9431,8249805.0],["2017-04-28",5.9431,5.9903,5.8959,5.9693,5387449.0],["2017-05-02",5.9693,6.1423,5.969319820404053,6.1108,7784957.0],["2017-05-03",6.1108,6.724000930786133,6.1108222007751465,6.724,31164720.0],["2017-05-04",6.724,6.8026,6.593,6.7188,30894783.0],["2017-05-05",6.7188,6.7187604904174805,6.4043,6.4934,18122628.0],["2017-05-08",6.4934,6.6297,6.4096,6.4986,10738542.0],["2017-05-09",6.4986,6.7345,6.441,6.6506,14681155.0],["2017-05-10",6.6506,6.6611,6.4358,6.5196,11986414.0],["2017-05-11",6.5196,6.593,5.9379,6.3886,14701656.0],["2017-05-12",6.3886,6.4515,6.1947,6.2471,10596163.0],["2017-05-15",6.2471,6.3833,6.168470859527588,6.1685,6900966.0],["2017-05-16",6.1685,6.3938,6.0689,6.3676,9839358.0],["2017-05-17",6.3676,6.4096,6.289,6.3571,8623232.0],["2017-05-18",6.3571,6.5196,6.2523,6.2995,7901710.0],["2017-05-19",6.2995,6.5144,6.299491882324219,6.441,8713726.0],["2017-05-22",6.441,6.7083,6.3309,6.5458,16870271.0],["2017-05-23",6.5458,6.5563,6.2209,6.2628,10692154.0],["2017-05-24",6.2628,6.3414,6.0532,6.3362,8035405.0],["2017-05-25",6.3362,6.462,6.2471,6.4096,7755682.0],["2017-05-26",6.4096,6.4462,6.3467,6.3729,5170802.0],["2017-05-31",6.3729,6.4724,6.3414,6.3414,5760418.0],["2017-06-01",6.3414,6.4253,6.0794,6.289,7444589.0],["2017-06-02",6.289,6.289011001586914,6.027,6.179,4716843.0],["2017-06-05",6.179,6.2628,6.1318,6.1737,3669302.0],["2017-06-06",6.1737,6.2052,6.1318,6.158,3775772.0],["2017-06-07",6.158,6.2838,6.1475,6.2471,6759387.0],["2017-06-08",6.2471,6.5511,6.247084140777588,6.3781,14659517.0],["2017-06-09",6.3781,6.4934,6.2943,6.4462,9854391.0],["2017-06-12",6.4462,6.4462361335754395,6.3257,6.4253,8567398.0],["2017-06-13",6.4253,6.593,6.3991,6.5248,15452133.0],["2017-06-14",6.5248,6.593,6.4253,6.4515,8618222.0],["2017-06-15",6.4515,6.4986,6.3991,6.4672,8416256.0],["2017-06-16",6.4672,6.5773,6.4096,6.4829,10747480.0],["2017-06-19",6.4829,6.7345,6.4148,6.5668,12179833.0],["2017-06-20",6.5668,6.6297,6.5144,6.5773,9912604.0],["2017-06-21",6.5773,6.6244,6.4882,6.6139,8132300.0],["2017-06-22",6.6139,6.6349,6.4567,6.5406,8676700.0],["2017-06-23",6.5406,6.5406,6.3729,6.4934,6831260.0],["2017-06-26",6.4934,6.5406,6.4567,6.5406,6237267.0],["2017-06-27",6.5406,6.5668,6.462,6.5144,6948201.0],["2017-06-28",6.5144,6.5877,6.4829,6.5196,8677283.0],["2017-06-29",6.5196,6.6297,6.5039,6.5301,10431036.0],["2017-06-30",6.5301,6.5301,6.3991,6.4567,7602256.0],["2017-07-03",6.4567,6.57201623916626,6.4462,6.572,8023449.0],["2017-07-04",6.572,7.0122,6.57201623916626,6.7712,36113761.0],["2017-07-05",6.7712,6.8655,6.6559,6.8183,19971162.0],["2017-07-06",6.8183,7.159,6.7502,7.0699,34092338.0],["2017-07-07",7.0699,7.594,7.0542,7.5468,58652339.0],["2017-07-10",7.5468,7.546812534332275,7.2481,7.3057,36968118.0],["2017-07-11",7.3057,7.8089,7.2219,7.2848,44599975.0],["2017-07-12",7.2848,7.4368,7.1695,7.4263,28148625.0],["2017-07-13",7.4263,7.594,7.2428,7.3529,35550309.0],["2017-07-14",7.3529,7.3896,7.1538,7.2428,17419647.0],["2017-07-17",7.2428,7.4263,6.6664,7.1642,31914802.0],["2017-07-18",7.1642,7.3215,7.0804,7.29,21572725.0],["2017-07-19",7.29,8.0028,7.290012359619141,7.9137,67166168.0],["2017-07-20",7.9137,8.1233,7.5416,8.0185,65670679.0],["2017-07-21",8.0185,8.018489837646484,7.6569,7.7355,34764067.0],["2017-07-24",7.7355,7.8246,7.5258,7.7355,26563293.0],["2017-07-25",7.7355,7.8036,7.5625,7.6831,21500786.0],["2017-07-26",7.6831,7.9556,7.6307,7.7198,31819835.0],["2017-07-27",7.7198,7.719760894775391,7.3896,7.4787,26306267.0],["2017-07-28",7.4787,7.7564,7.421,7.6674,25893827.0],["2017-07-31",7.6674,8.0919,7.667352199554443,7.9923,52395230.0],["2017-08-01",7.9923,7.992283821105957,7.7302,7.7827,32456640.0],["2017-08-02",7.7827,8.1128,7.6569,7.7617,42397720.0],["2017-08-03",7.7617,7.9608,7.6778,7.8979,31868736.0],["2017-08-04",7.8979,8.3696,7.8717,7.9032,54771806.0],["2017-08-07",7.9032,8.1705,7.6621,8.1443,46330318.0],["2017-08-08",8.1443,8.3329,7.9608,7.9713,46647129.0],["2017-08-09",7.9713,8.27,7.8717,8.2281,47837225.0],["2017-08-10",8.2281,8.22812271118164,7.8875,7.9556,32739823.0],["2017-08-11",7.9556,7.955599308013916,7.159,7.1957,40154073.0],["2017-08-14",7.1957,7.5101,7.1328,7.3162,19297632.0],["2017-08-15",7.3162,7.316215991973877,7.1852,7.2219,14516687.0],["2017-08-16",7.2219,7.2428,6.9546,7.1642,17979729.0],["2017-08-17",7.1642,7.4315,7.1642327308654785,7.269,21345959.0],["2017-08-18",7.269,7.269049167633057,7.0699,7.18,12726133.0],["2017-08-21",7.18,7.311,7.138,7.2795,12013625.0],["2017-08-22",7.2795,7.4106,7.2376,7.2848,17274413.0],["2017-08-23",7.2848,7.284770965576172,7.0751,7.0804,11625250.0],["2017-08-24",7.0804,7.1852,7.0175,7.0437,8746696.0],["2017-08-25",7.0437,7.2324,7.043692588806152,7.1904,12525472.0],["2017-08-28",7.1904,7.421,7.1538,7.4158,19172415.0],["2017-08-29",7.4158,7.4944,7.311,7.4158,21223307.0],["2017-08-30",7.4158,7.5625,7.3581,7.5258,22558679.0],["2017-08-31",7.5258,7.6674,7.4839,7.6254,29993221.0],["2017-09-01",7.6254,7.8089,7.4996,7.7093,34596765.0],["2017-09-04",7.7093,7.8508,7.6674,7.7198,23654296.0],["2017-09-05",7.7198,7.8298,7.573,7.6778,16923828.0],["2017-09-06",7.6778,7.7879,7.5206,7.6569,18940277.0],["2017-09-07",7.6569,7.7564,7.442,7.4734,18463079.0],["2017-09-08",7.4734,8.0447,7.4577,7.8665,54563015.0],["2017-09-11",7.8665,8.0028,7.704,7.987,41370050.0],["2017-09-12",7.987,8.1495,7.8089,7.8455,40475575.0],["2017-09-13",7.8455,7.960839748382568,7.7564,7.9608,21741503.0],["2017-09-14",7.9608,8.2281,7.8927,8.0604,36380547.0],["2017-09-15",8.0604,8.0709,7.704,7.8193,25773367.0],["2017-09-18",7.8193,8.5688,7.819337368011475,8.3696,71152044.0],["2017-09-19",8.3696,8.369626998901367,8.0919,8.2176,46993572.0],["2017-09-20",8.2176,8.6369,8.0709,8.4378,63533695.0],["2017-09-21",8.4378,8.437756538391113,8.1023,8.1181,39639600.0],["2017-09-22",8.1181,8.2072,7.9451,8.1285,22142595.0],["2017-09-25",8.1285,8.181,7.6569,7.704,22636251.0],["2017-09-26",7.704,7.8193,7.6516,7.7774,12321334.0],["2017-09-27",7.7774,7.8455,7.6883,7.7093,12300874.0],["2017-09-28",7.7093,7.8246,7.6097,7.6097,11609852.0],["2017-09-29",7.6097,7.7145,7.442,7.5678,13605761.0],["2017-10-09",7.5678,7.746,7.567776679992676,7.7145,10225242.0],["2017-10-10",7.7145,7.7302,7.5678,7.6149,8662297.0],["2017-10-11",7.6149,7.6149444580078125,7.4577,7.4839,9586564.0],["2017-10-12",7.4839,7.6307,7.483922481536865,7.6254,12912257.0],["2017-10-13",7.6254,7.6726,7.5363,7.5835,7346517.0],["2017-10-16",7.5835,7.6359,7.3477,7.573,13145854.0],["2017-10-17",7.573,7.573017120361328,7.3162,7.3372,8881600.0],["2017-10-18",7.3372,7.3791,7.1485,7.159,9330064.0],["2017-10-19",7.159,7.2062,7.0542,7.0699,7868968.0],["2017-10-20",7.0699,7.2219,7.028,7.2166,5762258.0],["2017-10-23",7.2166,7.2271,7.1275,7.2219,4890158.0],["2017-10-24",7.2219,7.3057,7.1485,7.2219,6237686.0],["2017-10-25",7.2219,7.2848,7.1852,7.2376,4875101.0],["2017-10-26",7.2376,7.3477,7.2062,7.3005,7215390.0],["2017-10-27",7.3005,7.300493240356445,7.028,7.0437,7868651.0],["2017-10-30",7.0437,7.1118,6.7712,6.8183,9133811.0],["2017-10-31",6.8183,6.9127,6.8183,6.855,5480748.0],["2017-11-01",6.855,6.9703,6.855,6.876,5730579.0],["2017-11-02",6.876,6.8969,6.7974,6.8498,5664151.0],["2017-11-03",6.8498,7.0227,6.8183,7.007,12037561.0],["2017-11-06",7.007,7.1433,6.9756,7.1275,9748751.0],["2017-11-07",7.1275,7.1642,7.0385,7.0804,6919658.0],["2017-11-08",7.0804,7.1485,6.9808,7.0542,5717145.0],["2017-11-09",7.0542,7.1275,7.0489,7.1223,5395901.0],["2017-11-10",7.1223,7.1328,6.9965,7.0489,6223901.0],["2017-11-13",7.0489,7.0647,6.9284,7.0385,6520497.0],["2017-11-14",7.0385,7.0542,6.8655,6.8969,6199911.0],["2017-11-15",6.8969,6.9127,6.7345,6.7502,7693449.0],["2017-11-16",6.7502,6.8236,6.6926,6.8026,4262421.0],["2017-11-17",6.8026,6.802613735198975,6.4462,6.4462,8433770.0],["2017-11-20",6.4462,6.5877,6.2628,6.572,7840481.0],["2017-11-21",6.572,6.5825,6.3991,6.4934,4557713.0],["2017-11-22",6.4934,6.5248,6.4043,6.4462,3405261.0],["2017-11-23",6.4462,6.6035,6.289,6.4358,6104440.0],["2017-11-24",6.4358,6.6035,6.3414,6.5615,5025249.0],["2017-11-27",6.5615,6.593,6.3624,6.3886,4714893.0],["2017-11-28",6.3886,6.4986,6.3414,6.4724,3791682.0],["2017-11-29",6.4724,6.703,6.4358,6.6768,9414752.0],["2017-11-30",6.6768,6.6768341064453125,6.5353,6.5511,5093703.0],["2017-12-01",6.5511,6.6139,6.5301,6.5668,2980251.0],["2017-12-04",6.5668,6.6506,6.462,6.4672,3972100.0],["2017-12-05",6.4672,6.467199325561523,6.1318,6.1842,6734200.0],["2017-12-06",6.1842,6.2523,5.9798,6.2418,4867828.0],["2017-12-07",6.2418,6.2838,6.1423,6.2209,4387952.0],["2017-12-08",6.2209,6.2785,6.1999,6.2418,2640130.0],["2017-12-11",6.2418,6.31,6.2209,6.2995,2281552.0],["2017-12-12",6.2995,6.7502,6.268,6.4882,9600430.0],["2017-12-13",6.4882,6.4882,6.3519,6.4515,5168221.0],["2017-12-14",6.4515,6.4829,6.3833,6.4043,2997722.0],["2017-12-15",6.4043,6.42,6.2261,6.2785,3618145.0],["2017-12-18",6.2785,6.3781,6.268,6.3414,3420012.0],["2017-12-19",6.3414,6.4096,6.3309,6.3833,2697290.0],["2017-12-20",6.3833,6.4305,6.2785,6.3257,2620101.0],["2017-12-21",6.3257,6.3676,6.2261,6.3152,2758938.0],["2017-12-22",6.3152,6.4462,6.2943,6.3362,2808787.0],["2017-12-25",6.3362,6.4358,6.2838,6.3152,3212300.0],["2017-12-26",6.3152,6.315216064453125,6.1632,6.2838,3539354.0],["2017-12-27",6.2838,6.4934,6.2471,6.3519,6959516.0],["2017-12-28",6.3519,6.6297,6.289,6.5668,14423376.0],["2017-12-29",6.5668,6.566775798797607,6.4515,6.5091,6950874.0],["2018-01-02",6.5091,6.593,6.462,6.5773,6506010.0],["2018-01-03",6.5773,6.6768,6.5301,6.572,8006574.0],["2018-01-04",6.572,6.634905815124512,6.5511,6.6349,6972672.0],["2018-01-05",6.6349,6.6768,6.572,6.6035,6022128.0],["2018-01-08",6.6035,6.745,6.5353,6.6716,8271570.0],["2018-01-09",6.6716,6.7292,6.6192,6.7135,7347918.0],["2018-01-10",6.7135,6.7345,6.5301,6.5825,6429332.0],["2018-01-11",6.5825,6.8445,6.5824971199035645,6.6768,9533888.0],["2018-01-12",6.6768,6.6768341064453125,6.4724,6.5668,5972694.0],["2018-01-15",6.5668,6.566775798797607,6.2943,6.3991,7267809.0],["2018-01-16",6.3991,6.4462,6.3152,6.42,4544740.0],["2018-01-17",6.42,6.420032024383545,6.2052,6.3205,6406760.0],["2018-01-18",6.3205,6.4462,6.268,6.3414,4077449.0],["2018-01-19",6.3414,6.3519,6.2523,6.2785,3886997.0],["2018-01-22",6.2785,6.3729,6.2523,6.3624,3741579.0],["2018-01-23",6.3624,6.7135,6.3309,6.5511,13992820.0],["2018-01-24",6.5511,6.5511,6.4096,6.5406,6790345.0],["2018-01-25",6.5406,6.9179,6.540571212768555,6.7502,21191412.0],["2018-01-26",6.7502,6.8865,6.593,6.7817,12400499.0],["2018-01-29",6.7817,6.9179,6.6611,6.745,11425517.0],["2018-01-30",6.745,6.7921,6.5615,6.6821,7073430.0],["2018-01-31",6.6821,6.7083,6.4305,6.5458,8228562.0],["2018-02-01",6.5458,6.5825,6.2052,6.2785,7851121.0],["2018-02-02",6.2785,6.42,5.9693,6.3886,7732768.0],["2018-02-05",6.3886,6.388587474822998,6.1842,6.289,4418980.0],["2018-02-06",6.289,6.2995,5.702,5.7125,9097270.0],["2018-02-07",5.7125,6.0689,5.712518215179443,5.8121,6861429.0],["2018-02-08",5.8121,5.8959,5.744,5.8488,4532134.0],["2018-02-09",5.8488,5.848780632019043,5.3247,5.4767,9279916.0],["2018-02-12",5.4767,5.592,5.476680278778076,5.571,5144799.0],["2018-02-13",5.571,5.6916,5.571015357971191,5.6234,5424795.0],["2018-02-14",5.6234,5.7859,5.5867,5.7544,3212847.0],["2018-02-22",5.7544,6.0375,5.744,5.9222,5822363.0],["2018-02-23",5.9222,5.9379,5.7911,5.9169,3590252.0],["2018-02-26",5.9169,6.0217,5.854,5.9903,5618984.0],["2018-02-27",5.9903,5.99028205871582,5.875,5.8959,3775615.0],["2018-02-28",5.8959,6.0165,5.8226,5.9693,4555478.0],["2018-03-01",5.9693,6.0427,5.8802,5.9903,4537276.0],["2018-03-02",5.9903,6.1685,5.9169,6.006,5525933.0],["2018-03-05",6.006,6.1056,5.9903,6.0741,4614994.0],["2018-03-06",6.0741,6.1737,6.0322,6.1475,6324183.0],["2018-03-07",6.1475,6.147507667541504,6.0112,6.0165,4725799.0],["2018-03-08",6.0165,6.0741,5.985,6.0322,5381017.0],["2018-03-09",6.0322,6.0899,5.9326,6.0794,5731194.0],["2018-03-12",6.0794,6.2104,6.0532,6.1685,6768194.0],["2018-03-13",6.1685,6.1737,6.0794,6.1003,4793335.0],["2018-03-14",6.1003,6.2261,6.0532,6.1108,7122227.0],["2018-03-15",6.1108,6.1423,5.9903,6.0584,4509417.0],["2018-03-16",6.0584,6.1056,5.9903,5.9955,3808910.0],["2018-03-19",5.9955,6.0165,5.8226,5.9326,3031468.0],["2018-03-20",5.9326,5.932633399963379,5.8331,5.8959,3411903.0],["2018-03-21",5.8959,6.006,5.8697,5.9012,3959701.0],["2018-03-22",5.9012,5.9955,5.8697,5.8855,3715264.0],["2018-03-23",5.8855,5.885466575622559,5.3352,5.461,7406875.0],["2018-03-26",5.461,5.5763,5.2933,5.5501,5933019.0],["2018-03-27",5.5501,5.6916,5.550051689147949,5.6654,4406094.0],["2018-03-28",5.6654,5.6706,5.5658,5.6601,4092608.0],["2018-03-29",5.6601,5.723,5.5763,5.6968,4925902.0],["2018-03-30",5.6968,5.7492,5.6758,5.7335,4872596.0],["2018-04-02",5.7335,5.8697,5.7125,5.8121,5167576.0],["2018-04-03",5.8121,6.3886,5.6601,6.0479,11859662.0],["2018-04-04",6.0479,6.0584,5.875,5.9274,7989901.0],["2018-04-09",5.9274,6.3414,5.927392482757568,6.2733,20630855.0],["2018-04-10",6.2733,6.42,6.027,6.1999,16418107.0],["2018-04-11",6.1999,6.2576,6.1056,6.1842,8852348.0],["2018-04-12",6.1842,6.1842,6.027,6.0532,6679187.0],["2018-04-13",6.0532,6.158,5.985,6.006,5599728.0],["2018-04-16",6.006,6.608702659606934,6.006005764007568,6.6087,46851451.0],["2018-04-17",6.6087,6.608702659606934,6.2418,6.2471,30912356.0],["2018-04-18",6.2471,6.3047,5.8855,6.1737,20324760.0],["2018-04-19",6.1737,6.3886,6.1161,6.3571,17585375.0],["2018-04-20",6.3571,6.462,6.1318,6.1685,13177460.0],["2018-04-23",6.1685,6.1737,5.9536,6.0584,8074373.0],["2018-04-24",6.0584,6.179,6.0322,6.137,6354575.0],["2018-04-25",6.137,6.137026309967041,5.9955,6.0637,7032461.0],["2018-04-26",6.0637,6.1318,5.9064,6.0008,7673298.0],["2018-04-27",6.0008,6.0479,5.9484,5.9746,4618098.0],["2018-05-02",5.9746,5.974560260772705,5.7859,5.8383,5430896.0],["2018-05-03",5.8383,5.8959,5.7335,5.875,5541585.0],["2018-05-04",5.875,5.9064,5.7806,5.7964,3815266.0],["2018-05-07",5.7964,5.9222,5.7963714599609375,5.8959,4898024.0],["2018-05-08",5.8959,6.006,5.8645,5.985,6253672.0],["2018-05-09",5.985,6.0322,5.9274,6.0165,5745552.0],["2018-05-10",6.0165,6.0741,5.9588,5.9955,5422400.0],["2018-05-11",5.9955,6.3309,5.995523929595947,6.2156,17298188.0],["2018-05-14",6.2156,6.2576,6.0794,6.1947,9171717.0],["2018-05-15",6.1947,6.2261,6.0427,6.137,6985149.0],["2018-05-16",6.137,6.1475,6.0427,6.0951,5102734.0],["2018-05-17",6.0951,6.1632,6.0375,6.1161,5487083.0],["2018-05-18",6.1161,6.158,6.0637,6.1265,5542810.0],["2018-05-21",6.1265,6.2733,6.1265,6.2366,10103056.0],["2018-05-22",6.2366,6.2523,6.1423,6.1999,7592257.0],["2018-05-23",6.1999,6.199917316436768,6.0532,6.0637,6823249.0],["2018-05-24",6.0637,6.3938,6.0375,6.268,19700846.0],["2018-05-25",6.268,6.268047332763672,6.1003,6.137,9919589.0],["2018-05-28",6.137,6.137026309967041,5.9222,5.9484,7917025.0],["2018-05-29",5.9484,6.0217,5.8173,5.8697,5208725.0],["2018-05-30",5.8697,5.869743347167969,5.6287,5.6339,7074050.0],["2018-05-31",5.6339,5.7387,5.633905410766602,5.723,4042247.0],["2018-06-01",5.723,5.8173,5.6444,5.7387,4018560.0],["2018-06-04",5.7387,5.9117,5.738722324371338,5.8226,4075535.0],["2018-06-05",5.8226,5.8645,5.7964,5.8488,2827981.0],["2018-06-06",5.8488,5.9222,5.8226,5.8435,3597776.0],["2018-06-07",5.8435,5.8855,5.7178,5.7649,3235872.0],["2018-06-08",5.7649,5.8016,5.6549,5.6863,3353168.0],["2018-06-11",5.6863,5.7178,5.6339,5.6916,2019108.0],["2018-06-12",5.6916,5.7335,5.6129,5.702,2430974.0],["2018-06-13",5.702,5.7492,5.628664016723633,5.6287,2429891.0],["2018-06-14",5.6287,5.7859,5.6234,5.6758,3261258.0],["2018-06-15",5.6758,5.7073,5.6234,5.6654,3897167.0],["2018-06-19",5.6654,5.665350914001465,5.0993,5.0993,9195732.0],["2018-06-20",5.0993,5.1517,4.9369,5.1046,6142691.0],["2018-06-21",5.1046,5.3195,5.0312,5.0574,5226077.0],["2018-06-22",5.0574,5.1046,4.9212,5.0836,3383198.0],["2018-06-25",5.0836,5.2251,5.0574,5.0679,3557737.0],["2018-06-26",5.0679,5.2356,4.9945,5.1884,10246183.0],["2018-06-27",5.1884,5.3928,5.157,5.2775,9533041.0],["2018-06-28",5.2775,5.3352,5.2408,5.2566,3544102.0],["2018-06-29",5.2566,5.3614,5.2094,5.3404,3337141.0],["2018-07-02",5.3404,5.4148,5.158,5.2021,3181441.0],["2018-07-03",5.2021,5.2314,5.0406,5.2094,2584792.0],["2018-07-04",5.2094,5.2387,5.048,5.0553,2448816.0],["2018-07-05",5.0553,5.1067,4.7838,4.8352,4500132.0],["2018-07-06",4.8352,4.9012,4.6298,4.8059,4311725.0],["2018-07-09",4.8059,4.9159,4.7692,4.8792,2426490.0],["2018-07-10",4.8792,5.092,4.8499,5.0113,3678299.0],["2018-07-11",5.0113,5.011293888092041,4.7472,4.8499,2993172.0],["2018-07-12",4.8499,4.9819,4.8132,4.9379,3064308.0],["2018-07-13",4.9379,5.026,4.9012,5.026,3336164.0],["2018-07-16",5.026,5.3195,4.9086,5.1287,6470412.0],["2018-07-17",5.1287,5.128689289093018,4.9746,5.0553,3550141.0],["2018-07-18",5.0553,5.0847,5.003955841064453,5.004,2018770.0],["2018-07-19",5.004,5.0406,4.9086,4.9159,2371868.0],["2018-07-20",4.9159,4.9819,4.8646,4.9673,1716213.0],["2018-07-23",4.9673,5.0847,4.9306,5.0553,2957438.0],["2018-07-24",5.0553,5.2754,5.055316925048828,5.2021,6528262.0],["2018-07-25",5.2021,5.3415,5.158,5.2974,7302447.0],["2018-07-26",5.2974,5.297443866729736,5.1727,5.2094,4735666.0],["2018-07-27",5.2094,5.3048,5.18,5.2094,3911758.0],["2018-07-30",5.2094,5.2534,5.0406,5.0773,6260176.0],["2018-07-31",5.0773,5.2974,5.0627,5.2534,8146996.0],["2018-08-01",5.2534,5.253420352935791,5.0773,5.0847,4774320.0],["2018-08-02",5.0847,5.0846662521362305,4.7765,4.8792,5011396.0],["2018-08-03",4.8792,4.9966,4.8572,4.8866,2896270.0],["2018-08-06",4.8866,4.9379,4.6811,4.7251,3608809.0],["2018-08-07",4.7251,4.8646,4.6738,4.8572,3677727.0],["2018-08-08",4.8572,4.9232,4.7765,4.8425,3333564.0],["2018-08-09",4.8425,5.092,4.7912,4.9819,4327700.0],["2018-08-10",4.9819,4.9819440841674805,4.8866,4.9379,3155492.0],["2018-08-13",4.9379,4.93792200088501,4.7912,4.9012,2360878.0],["2018-08-14",4.9012,5.0627,4.8572,4.9526,4330066.0],["2018-08-15",4.9526,5.451524257659912,4.9525957107543945,5.4515,7673771.0],["2018-08-16",5.4515,5.9945,5.451524257659912,5.5542,46397746.0],["2018-08-17",5.5542,5.554244041442871,5.0993,5.1727,27798956.0],["2018-08-20",5.1727,5.3415,5.004,5.1654,13876756.0],["2018-08-21",5.1654,5.2681,5.07,5.18,13392311.0],["2018-08-22",5.18,5.180048942565918,4.9306,4.9599,10350302.0],["2018-08-23",4.9599,5.0186,4.8866,4.9306,6881872.0],["2018-08-24",4.9306,4.9673,4.8866,4.9379,6406250.0],["2018-08-27",4.9379,5.07,4.93792200088501,5.0553,8123005.0],["2018-08-28",5.0553,5.2241,5.0113,5.18,11350456.0],["2018-08-29",5.18,5.180048942565918,5.0773,5.092,6399900.0],["2018-08-30",5.092,5.092002868652344,4.9599,4.9673,5666025.0],["2018-08-31",4.9673,4.967270851135254,4.8646,4.8866,5833310.0],["2018-09-03",4.8866,4.8866,4.7618,4.8499,3908788.0],["2018-09-04",4.8499,4.9306,4.8205,4.9012,3860151.0],["2018-09-05",4.9012,4.901236057281494,4.7251,4.7472,4759134.0],["2018-09-06",4.7472,4.8499,4.7031,4.7472,3983554.0],["2018-09-07",4.7472,4.8132,4.6811,4.7178,4849052.0],["2018-09-10",4.7178,4.7618,4.5124,4.527,4722588.0],["2018-09-11",4.527,4.5637,4.439,4.4904,3177235.0],["2018-09-12",4.4904,4.527,4.461,4.483,2429809.0],["2018-09-13",4.483,4.6004,4.4757,4.5564,5498655.0],["2018-09-14",4.5564,4.7398,4.5197,4.5931,6958660.0],["2018-09-17",4.5931,4.593073844909668,4.4463,4.4537,3939669.0],["2018-09-18",4.4537,4.5197,4.4317,4.5124,3574428.0],["2018-09-19",4.5124,4.7105,4.512365818023682,4.6224,7237067.0],["2018-09-20",4.6224,4.6958,4.5637,4.6004,7218841.0],["2018-09-21",4.6004,4.6664,4.5344,4.6298,6539640.0],["2018-09-25",4.6298,4.6518,4.5711,4.6004,3225344.0],["2018-09-26",4.6004,4.6371,4.5711,4.6004,4168555.0],["2018-09-27",4.6004,4.6077,4.512365818023682,4.5124,3662275.0],["2018-09-28",4.5124,4.6224,4.512365818023682,4.5857,4404990.0],["2018-10-08",4.5857,4.585737228393555,4.4023,4.4243,5314093.0],["2018-10-09",4.4243,4.5124,4.424319267272949,4.483,2908829.0],["2018-10-10",4.483,4.5417,4.461,4.505,2470143.0],["2018-10-11",4.505,4.5050272941589355,4.057460784912109,4.0575,8749660.0],["2018-10-12",4.0575,4.0648,3.7053,3.8887,7018867.0],["2018-10-15",3.8887,3.9621,3.8007,3.8227,3874895.0],["2018-10-16",3.8227,3.8887,3.6906,3.7493,4681313.0],["2018-10-17",3.7493,3.9254,3.7273,3.7933,4461606.0],["2018-10-18",3.7933,3.7933220863342285,3.6833,3.7053,3727682.0],["2018-10-19",3.7053,3.764,3.5805,3.7346,4882226.0],["2018-10-22",3.7346,3.9327,3.734624147415161,3.874,6798472.0],["2018-10-23",3.874,3.896,3.7713,3.8007,5922576.0],["2018-10-24",3.8007,3.8667,3.7493,3.8227,4922901.0],["2018-10-25",3.8227,3.8226702213287354,3.6392,3.808,4526540.0],["2018-10-26",3.808,3.9181,3.807995557785034,3.8447,6389340.0],["2018-10-29",3.8447,3.8447,3.7566,3.8227,3465980.0],["2018-10-30",3.8227,3.8887,3.764,3.852,4788968.0],["2018-10-31",3.852,4.2189,3.8520193099975586,4.0208,11108255.0],["2018-11-01",4.0208,4.0721,3.9694,3.9841,7509836.0],["2018-11-02",3.9841,4.1235,3.9621,4.0795,7792696.0],["2018-11-05",4.0795,4.1308,4.0061,4.0721,5134790.0],["2018-11-06",4.0721,4.2996,4.0721,4.2262,11479054.0],["2018-11-07",4.2262,4.5124,4.1602,4.2849,15230685.0],["2018-11-08",4.2849,4.2923,4.1675,4.1822,7762509.0],["2018-11-09",4.1822,4.2262,4.1162,4.1308,4867439.0],["2018-11-12",4.1308,4.2556,4.0868,4.2556,7085861.0],["2018-11-13",4.2556,4.4317,4.1528,4.4243,12655342.0],["2018-11-14",4.4243,4.7178,4.373,4.395,19321933.0],["2018-11-15",4.395,4.527,4.3656,4.505,13732069.0],["2018-11-16",4.505,4.9012,4.4757,4.7692,26710229.0],["2018-11-19",4.7692,4.8132,4.6664,4.7912,18762103.0],["2018-11-20",4.7912,4.791178226470947,4.505,4.5124,12809530.0],["2018-11-21",4.5124,4.6004,4.4243,4.5857,8351031.0],["2018-11-22",4.5857,4.5931,4.4904,4.527,6267631.0],["2018-11-23",4.527,4.5637,4.1382,4.1822,13250473.0],["2018-11-26",4.1822,4.2336,4.1162,4.1235,5322517.0],["2018-11-27",4.1235,4.2189,4.123493671417236,4.1675,4506975.0],["2018-11-28",4.1675,4.3289,4.0721,4.2629,7583156.0],["2018-11-29",4.2629,4.3289,4.0721,4.1015,9599467.0],["2018-11-30",4.1015,4.1675,4.0354,4.1235,5718154.0],["2018-12-03",4.1235,4.2923,4.123493671417236,4.2556,7316632.0],["2018-12-04",4.2556,4.3363,4.2336,4.2996,5192047.0],["2018-12-05",4.2996,4.527,4.1675,4.3803,14026009.0],["2018-12-06",4.3803,4.380296230316162,4.2556,4.2629,7954419.0],["2018-12-07",4.2629,4.3069,4.2042,4.2409,3586973.0],["2018-12-10",4.2409,4.2849,4.1528,4.1895,3428997.0],["2018-12-11",4.1895,4.3143,4.189528942108154,4.2262,3378726.0],["2018-12-12",4.2262,4.2849,4.226215362548828,4.2702,3270423.0],["2018-12-13",4.2702,4.3216,4.2189,4.2776,4499807.0],["2018-12-14",4.2776,4.2923,4.0868,4.1455,4481638.0],["2018-12-17",4.1455,4.1749,4.0941,4.1528,2054791.0],["2018-12-18",4.1528,4.1602,4.0208,4.0648,3637569.0],["2018-12-19",4.0648,4.1088,4.0281,4.0575,2769731.0],["2018-12-20",4.0575,4.0868,4.0061,4.0575,2986636.0],["2018-12-21",4.0575,4.2189,4.057460784912109,4.1015,5834513.0],["2018-12-24",4.1015,4.1088,4.0208,4.0501,3336613.0],["2018-12-25",4.0501,4.050122261047363,3.8594,3.9401,3646982.0],["2018-12-26",3.9401,3.9914,3.9181,3.9254,2453492.0],["2018-12-27",3.9254,4.0134,3.8594,3.8667,2767706.0],["2018-12-28",3.8667,3.9254,3.8007,3.9034,2575040.0],["2019-01-02",3.9034,3.9034,3.8153,3.8447,2539607.0],["2019-01-03",3.8447,3.9401,3.8153,3.896,3031828.0],["2019-01-04",3.896,4.006100177764893,3.8373,4.0061,4585178.0],["2019-01-07",4.0061,4.2482,4.0061,4.1675,7327153.0],["2019-01-08",4.1675,4.167517185211182,4.0648,4.0795,4432481.0],["2019-01-09",4.0795,4.1528,4.0648,4.0795,5941871.0],["2019-01-10",4.0795,4.1235,4.0575,4.0941,4358318.0],["2019-01-11",4.0941,4.2042,4.0941,4.1749,6497303.0],["2019-01-14",4.1749,4.2262,4.1455,4.1749,5232383.0],["2019-01-15",4.1749,4.2262,4.1308,4.2189,4627100.0],["2019-01-16",4.2189,4.2482,4.1382,4.1528,3802318.0],["2019-01-17",4.1528,4.2189,4.1015,4.1455,3415584.0],["2019-01-18",4.1455,4.3363,4.1162,4.2115,8688420.0],["2019-01-21",4.2115,4.2409,4.1822,4.2189,4572100.0],["2019-01-22",4.2189,4.2262,4.1088,4.1382,3551889.0],["2019-01-23",4.1382,4.1675,4.0868,4.1602,2654106.0],["2019-01-24",4.1602,4.167517185211182,4.1162,4.1675,2333786.0],["2019-01-25",4.1675,4.167517185211182,4.0795,4.0868,3376743.0],["2019-01-28",4.0868,4.1308,3.9988,4.0354,3220438.0],["2019-01-29",4.0354,4.035449504852295,3.874,3.9401,4014002.0],["2019-01-30",3.9401,3.9621,3.8667,3.9034,2422212.0],["2019-01-31",3.9034,3.9254,3.764,3.7786,4243720.0],["2019-02-01",3.7786,3.9181,3.7786474227905273,3.9034,2687932.0],["2019-02-11",3.9034,4.0208,3.903379201889038,4.0208,2762769.0],["2019-02-12",4.0208,4.0721,4.0061,4.0575,3617694.0],["2019-02-13",4.0575,4.1602,4.0501,4.1308,5427865.0],["2019-02-14",4.1308,4.1749,4.1162,4.1455,4527357.0],["2019-02-15",4.1455,4.2189,4.1088,4.1455,4695449.0],["2019-02-18",4.1455,4.2556,4.1382,4.2556,6698386.0],["2019-02-19",4.2556,4.2996,4.1822,4.2409,6539728.0],["2019-02-20",4.2409,4.3876,4.240889549255371,4.3143,8797971.0],["2019-02-21",4.3143,4.4904,4.2702,4.3803,13615602.0],["2019-02-22",4.3803,4.4096,4.2776,4.4023,9910088.0],["2019-02-25",4.4023,4.7105,4.3876,4.6738,22427571.0],["2019-02-26",4.6738,4.9673,4.6151,4.7325,29337158.0],["2019-02-27",4.7325,4.8059,4.6151,4.6958,17820628.0],["2019-02-28",4.6958,4.7251,4.6151,4.6591,9077391.0],["2019-03-01",4.6591,4.6885,4.5124,4.6518,9629989.0],["2019-03-04",4.6518,4.7985,4.6517720222473145,4.6738,18190762.0],["2019-03-05",4.6738,4.8059,4.6224,4.8059,14010278.0],["2019-03-06",4.8059,4.9673,4.7838,4.9086,18488510.0],["2019-03-07",4.9086,5.2608,4.8205,5.092,29137726.0],["2019-03-08",5.092,5.092002868652344,4.7178,4.7472,19032258.0],["2019-03-11",4.7472,4.9379,4.747155666351318,4.9232,11977742.0],["2019-03-12",4.9232,5.114,4.9159,5.0186,18541087.0],["2019-03-13",5.0186,5.092,4.8866,4.9232,15062845.0],["2019-03-14",4.9232,5.0847,4.7765,4.8352,14463324.0],["2019-03-15",4.8352,5.0627,4.7985,5.048,16842896.0],["2019-03-18",5.048,5.2681,5.0186,5.114,19089752.0],["2019-03-19",5.114,5.4075,5.0113,5.3195,28017215.0],["2019-03-20",5.3195,5.3341,5.092,5.2167,22613741.0],["2019-03-21",5.2167,5.3121,5.1727,5.2534,16859804.0],["2019-03-22",5.2534,5.253420352935791,5.1287,5.1874,12982715.0],["2019-03-25",5.1874,5.187385559082031,5.0627,5.0773,10698361.0],["2019-03-26",5.0773,5.136,4.8939,4.9232,10804266.0],["2019-03-27",4.9232,4.9893,4.7985,4.9159,7298057.0],["2019-03-28",4.9159,4.9526,4.7692,4.7765,6949079.0],["2019-03-29",4.7765,4.901236057281494,4.6518,4.9012,8335073.0],["2019-04-01",4.9012,5.1874,4.901236057281494,5.114,14639127.0],["2019-04-02",5.114,5.2094,5.0627,5.1654,17297345.0],["2019-04-03",5.1654,5.180048942565918,5.092,5.18,12605940.0],["2019-04-04",5.18,5.2461,5.0993,5.1507,12200344.0],["2019-04-08",5.1507,5.3268,5.114,5.2461,19526089.0],["2019-04-09",5.2461,5.246084213256836,5.1067,5.158,10978500.0],["2019-04-10",5.158,5.1727,5.026,5.1434,8992907.0],["2019-04-11",5.1434,5.158,5.0113,5.026,8915712.0],["2019-04-12",5.026,5.1287,5.0113,5.07,6373113.0],["2019-04-15",5.07,5.18,5.0406,5.0406,9440835.0],["2019-04-16",5.0406,5.2534,4.9159,5.2314,18519957.0],["2019-04-17",5.2314,5.2608,5.1654,5.2167,11983038.0],["2019-04-18",5.2167,5.3121,5.1947,5.2461,12178969.0],["2019-04-19",5.2461,5.5689,5.1947,5.4955,25016344.0],["2019-04-22",5.4955,5.495547294616699,5.2094,5.2241,16235337.0],["2019-04-23",5.2241,5.2754,5.0993,5.18,10815157.0],["2019-04-24",5.18,5.2094,5.0847,5.18,6956029.0],["2019-04-25",5.18,5.1947,4.93058443069458,4.9306,9218163.0],["2019-04-26",4.9306,4.9673,4.8425,4.8425,6098726.0],["2019-05-06",4.8425,4.842538833618164,4.2629,4.2923,6474754.0],["2019-05-07",4.2923,4.4096,4.2556,4.3216,4325438.0],["2019-05-08",4.3216,4.3656,4.1895,4.3069,3575583.0],["2019-05-09",4.3069,4.417,4.2702,4.3143,4200432.0],["2019-05-10",4.3143,4.4683,4.2923,4.439,4702557.0],["2019-05-13",4.439,4.5124,4.3656,4.483,4281222.0],["2019-05-14",4.483,4.5344,4.4023,4.461,4171297.0],["2019-05-15",4.461,4.5344,4.439,4.5124,4659359.0],["2019-05-16",4.5124,4.7692,4.512365818023682,4.7398,9934620.0],["2019-05-17",4.7398,4.739818096160889,4.5491,4.5564,7872932.0],["2019-05-20",4.5564,4.7105,4.373,4.6518,7157735.0],["2019-05-21",4.6518,5.026,4.5197,4.9453,16884553.0],["2019-05-22",4.9453,5.0773,4.7765,4.9819,17101643.0],["2019-05-23",4.9819,5.092,4.7692,4.8132,9978239.0],["2019-05-24",4.8132,4.9379,4.6371,4.6811,7176292.0],["2019-05-27",4.6811,4.8646,4.6004,4.8499,7131802.0],["2019-05-28",4.8499,4.9086,4.7765,4.8132,6569579.0],["2019-05-29",4.8132,5.158,4.813189506530762,5.004,16279428.0],["2019-05-30",5.004,5.5029,5.003955841064453,5.4735,50790357.0],["2019-05-31",5.4735,5.8551,5.1507,5.4589,51019581.0],["2019-06-03",5.4589,5.458861351013184,5.136,5.1654,27119736.0],["2019-06-04",5.1654,5.2754,4.8866,4.9453,17446226.0],["2019-06-05",4.9453,5.136,4.8866,4.9526,16078602.0],["2019-06-06",4.9526,5.0553,4.8572,4.8866,12530198.0],["2019-06-10",4.8866,5.3782,4.886560916900635,5.3782,39270090.0],["2019-06-11",5.3782,5.8697,5.3635,5.8624,68922591.0],["2019-06-12",5.8624,6.2953,5.635,5.7303,81577745.0],["2019-06-13",5.7303,5.8331,5.5396,5.6129,42110216.0],["2019-06-14",5.6129,6.0752,5.4662,6.0018,61950434.0],["2019-06-17",6.0018,6.266,5.7817,5.7964,54557491.0],["2019-06-18",5.7964,5.7963714599609375,5.4442,5.6203,38177326.0],["2019-06-19",5.6203,5.8404,5.5028839111328125,5.5029,34753078.0],["2019-06-20",5.5029,5.6863,5.3195,5.5763,37136547.0],["2019-06-21",5.5763,5.6276,5.4442,5.4955,27625731.0],["2019-06-24",5.4955,5.5763,5.4295,5.4882,17222996.0],["2019-06-25",5.4882,5.488210201263428,5.1874,5.2681,22360174.0],["2019-06-26",5.2681,5.3195,5.1947,5.2534,10723523.0],["2019-06-27",5.2534,5.2754,5.2167,5.2387,9782661.0],["2019-06-28",5.2387,5.238746166229248,5.0333,5.136,18988297.0],["2019-07-01",5.136,5.136025905609131,4.9232,5.1067,17503804.0],["2019-07-02",5.1067,5.158,5.048,5.1214,11707906.0],["2019-07-03",5.1214,5.1214,4.9526,5.0186,10330777.0],["2019-07-04",5.0186,5.0186309814453125,4.8939,4.9159,9848042.0],["2019-07-05",4.9159,4.9526,4.8646,4.9306,5495447.0],["2019-07-08",4.9306,4.9306,4.7105,4.7398,9736220.0],["2019-07-09",4.7398,4.7912,4.6811,4.7912,5219578.0],["2019-07-10",4.7912,4.7912,4.6738,4.6885,5945904.0],["2019-07-11",4.6885,4.8205,4.688457489013672,4.7692,7454720.0],["2019-07-12",4.7692,4.7985,4.7105,4.7838,4554914.0],["2019-07-15",4.7838,4.9232,4.7618,4.8866,7571279.0],["2019-07-16",4.8866,4.9306,4.8572,4.9086,4563330.0],["2019-07-17",4.9086,4.9306,4.8792,4.8866,4220138.0],["2019-07-18",4.8866,4.9746,4.8792,4.8792,7096440.0],["2019-07-19",4.8792,4.9966,4.8719,4.9306,7722434.0],["2019-07-22",4.9306,4.93058443069458,4.5637,4.5931,9394269.0],["2019-07-23",4.5931,4.6811,4.593073844909668,4.6664,4109768.0],["2019-07-24",4.6664,4.7472,4.6591,4.7178,4914674.0],["2019-07-25",4.7178,4.7545,4.6885,4.7105,3777438.0],["2019-07-26",4.7105,4.7251,4.6591,4.6885,3640365.0],["2019-07-29",4.6885,4.7251,4.6077,4.6591,3737630.0],["2019-07-30",4.6591,4.7251,4.6518,4.6738,4723966.0],["2019-07-31",4.6738,4.673783779144287,4.505,4.5417,7134218.0],["2019-08-01",4.5417,4.6077,4.4904,4.5637,3637764.0],["2019-08-02",4.5637,4.8132,4.56372594833374,4.7618,13113946.0],["2019-08-05",4.7618,4.761829853057861,4.6371,4.6664,9537989.0],["2019-08-06",4.6664,4.9012,4.5124,4.7178,15527669.0],["2019-08-07",4.7178,5.07,4.6958,5.0113,24415799.0],["2019-08-08",5.0113,5.011293888092041,4.8205,4.8792,15298466.0],["2019-08-09",4.8792,4.9526,4.7618,4.7985,10311537.0],["2019-08-12",4.7985,4.8425,4.6298,4.7325,7657144.0],["2019-08-13",4.7325,4.8792,4.6738,4.8646,9924669.0],["2019-08-14",4.8646,4.864550590515137,4.7545,4.8572,7346939.0],["2019-08-15",4.8572,4.857213020324707,4.7031,4.7765,6430667.0],["2019-08-16",4.7765,5.0627,4.776504039764404,4.9746,19926116.0],["2019-08-19",4.9746,5.092,4.9159,5.0773,15653405.0],["2019-08-20",5.0773,5.1947,5.026,5.1067,13906285.0],["2019-08-21",5.1067,5.114,4.9526,5.004,8297315.0],["2019-08-22",5.004,5.1214,4.9526,5.1067,8231879.0],["2019-08-23",5.1067,5.158,5.0113,5.07,9583288.0],["2019-08-26",5.07,5.1214,4.9893,5.004,6135450.0],["2019-08-27",5.004,5.048,4.9673,5.026,6992433.0],["2019-08-28",5.026,5.0333,4.9159,4.9379,5574544.0],["2019-08-29",4.9379,4.9526,4.8425,4.8572,6000937.0],["2019-08-30",4.8572,4.8866,4.7838,4.8646,5031201.0],["2019-09-02",4.8646,4.9526,4.864550590515137,4.9526,5959491.0],["2019-09-03",4.9526,4.9893,4.8939,4.9159,6371782.0],["2019-09-04",4.9159,5.114,4.9086,5.0773,12068382.0],["2019-09-05",5.0773,5.1727,5.026,5.0627,12434046.0],["2019-09-06",5.0627,5.1287,5.026,5.1287,9465456.0],["2019-09-09",5.1287,5.275432109832764,5.0993,5.2754,14737218.0],["2019-09-10",5.2754,5.635,5.2754,5.3782,20531490.0],["2019-09-11",5.3782,5.6276,5.378152847290039,5.5763,22396762.0],["2019-09-12",5.5763,5.7817,5.4442,5.5542,16732912.0],["2019-09-16",5.5542,5.723,5.5396,5.5909,10391440.0],["2019-09-17",5.5909,5.767,5.4442,5.635,25989306.0],["2019-09-18",5.635,5.6643,5.3855,5.4662,20154005.0],["2019-09-19",5.4662,5.5689,5.3782,5.5029,11126857.0],["2019-09-20",5.5029,5.5469,5.3195,5.3561,11724337.0],["2019-09-23",5.3561,5.4515,5.2828,5.3561,13206415.0],["2019-09-24",5.3561,5.4662,5.3341,5.4589,8651709.0],["2019-09-25",5.4589,5.4662,5.2314,5.3415,14253535.0],["2019-09-26",5.3415,5.3488,4.9819,4.9819,11992077.0],["2019-09-27",4.9819,5.4589,4.9819440841674805,5.3415,18803181.0],["2019-09-30",5.3415,5.4369,5.2608,5.3561,10023646.0],["2019-10-08",5.3561,5.4295,5.1434,5.2167,10779351.0],["2019-10-09",5.2167,5.3048,5.158,5.2974,5156443.0],["2019-10-10",5.2974,5.3195,5.1874,5.2167,7224353.0],["2019-10-11",5.2167,5.2681,5.158,5.2387,5709770.0],["2019-10-14",5.2387,5.2974,5.2021,5.2461,10080903.0],["2019-10-15",5.2461,5.4368,5.2021,5.2608,14088101.0],["2019-10-16",5.2608,5.2607574462890625,5.0627,5.1067,10252555.0],["2019-10-17",5.1067,5.1214,5.0113,5.026,5555508.0],["2019-10-18",5.026,5.0847,4.8499,4.9232,5313659.0],["2019-10-21",4.9232,4.9379,4.7838,4.8132,5614169.0],["2019-10-22",4.8132,4.8866,4.7912,4.8572,5490410.0],["2019-10-23",4.8572,4.8719,4.7692,4.8425,4698788.0],["2019-10-24",4.8425,4.8939,4.7692,4.8279,4139549.0],["2019-10-25",4.8279,4.8719,4.8205,4.8572,4424555.0],["2019-10-28",4.8572,5.004,4.8572,4.9599,7181590.0],["2019-10-29",4.9599,5.026,4.9306,4.9893,5352136.0],["2019-10-30",4.9893,5.0113,4.8132,4.8425,7079098.0],["2019-10-31",4.8425,4.8939,4.7692,4.7838,4635072.0],["2019-11-01",4.7838,4.8866,4.7251,4.8866,4796294.0],["2019-11-04",4.8866,4.9086,4.8352,4.8425,4467398.0],["2019-11-05",4.8425,4.8646,4.7692,4.8205,5158306.0],["2019-11-06",4.8205,4.8719,4.7985,4.8132,3363523.0],["2019-11-07",4.8132,4.8499,4.7618,4.7912,4134183.0],["2019-11-08",4.7912,4.8279,4.7765,4.7912,3319420.0],["2019-11-11",4.7912,4.8059,4.6958,4.7178,3530209.0],["2019-11-12",4.7178,4.7398,4.5857,4.6298,3301532.0],["2019-11-13",4.6298,4.6371,4.5564,4.5637,2081144.0],["2019-11-14",4.5637,4.6004,4.5124,4.5564,2780466.0],["2019-11-15",4.5564,4.6371,4.5124,4.5784,3034669.0],["2019-11-18",4.5784,4.5857,4.527,4.5711,1913171.0],["2019-11-19",4.5711,4.6371,4.5417,4.6371,2989311.0],["2019-11-20",4.6371,4.7031,4.5931,4.6738,3187917.0],["2019-11-21",4.6738,4.6811,4.5931,4.6004,2217644.0],["2019-11-22",4.6004,4.6518,4.5637,4.6004,2667759.0],["2019-11-25",4.6004,4.6885,4.5857,4.6811,3329127.0],["2019-11-26",4.6811,4.7178,4.6224,4.6298,2896221.0],["2019-11-27",4.6298,4.6885,4.6297607421875,4.6591,2443242.0],["2019-11-28",4.6591,4.7105,4.6004,4.6004,2081017.0],["2019-11-29",4.6004,4.6298,4.5711,4.5931,1917086.0],["2019-12-02",4.5931,4.6444,4.5784,4.6077,1540082.0],["2019-12-03",4.6077,4.607748985290527,4.505,4.5931,3269058.0],["2019-12-04",4.5931,4.6958,4.5417,4.6738,4815369.0],["2019-12-05",4.6738,4.7105,4.6371,4.7031,3929979.0],["2019-12-06",4.7031,4.7692,4.6885,4.7325,3437551.0],["2019-12-09",4.7325,4.7912,4.7031,4.7398,3117179.0],["2019-12-10",4.7398,4.7985,4.6885,4.7838,3734628.0],["2019-12-11",4.7838,4.8059,4.7251,4.7692,2555948.0],["2019-12-12",4.7692,4.7692,4.695795059204102,4.6958,2432196.0],["2019-12-13",4.6958,4.7398,4.695795059204102,4.7325,2212077.0],["2019-12-16",4.7325,4.7985,4.7251,4.7912,4158919.0],["2019-12-17",4.7912,4.8719,4.7765,4.8572,5416381.0],["2019-12-18",4.8572,4.8866,4.8425,4.8719,4061913.0],["2019-12-19",4.8719,4.8792,4.8499,4.8719,2960478.0],["2019-12-20",4.8719,4.9086,4.8352,4.8572,6162705.0],["2019-12-23",4.8572,4.8719,4.7398,4.8132,6181067.0],["2019-12-24",4.8132,5.004,4.7912,4.9966,11102510.0],["2019-12-25",4.9966,4.99661922454834,4.8866,4.9086,7906408.0],["2019-12-26",4.9086,4.9673,4.8792,4.9306,5443152.0],["2019-12-27",4.9306,5.1214,4.9159,4.9599,13718972.0],["2019-12-30",4.9599,5.0406,4.9306,5.0113,7603466.0],["2019-12-31",5.0113,5.0333,4.9673,5.026,5833907.0],["2020-01-02",5.026,5.136,5.0113,5.0553,11786897.0],["2020-01-03",5.0553,5.0993,5.0186,5.0553,6737747.0],["2020-01-06",5.0553,5.1654,5.0333,5.1507,13806514.0],["2020-01-07",5.1507,5.2314,5.0993,5.136,9510477.0],["2020-01-08",5.136,5.1727,5.0553,5.0993,9098778.0],["2020-01-09",5.0993,5.1874,5.0847,5.1067,7361632.0],["2020-01-10",5.1067,5.1287,4.9893,5.048,6926860.0],["2020-01-13",5.048,5.0773,4.9893,5.0627,4827648.0],["2020-01-14",5.0627,5.1654,5.0406,5.092,6631154.0],["2020-01-15",5.092,5.0993,4.9526,5.048,5736363.0],["2020-01-16",5.048,5.0773,4.9599,5.0627,5934760.0],["2020-01-17",5.0627,5.0627,4.9893,5.048,5880482.0],["2020-01-20",5.048,5.0847,4.9599,5.0627,6313561.0],["2020-01-21",5.0627,5.1214,5.0186,5.048,5517362.0],["2020-01-22",5.048,5.0773,4.9526,5.0406,5917860.0],["2020-01-23",5.0406,5.0627,4.9159,4.9893,9404493.0],["2020-02-03",4.9893,4.989282608032227,4.497690677642822,4.4977,1855750.0],["2020-02-04",4.4977,4.497690677642822,4.1088,4.3069,9750534.0],["2020-02-05",4.3069,4.395,4.2556,4.3436,10692448.0],["2020-02-06",4.3436,4.373,4.2629,4.3363,13067995.0],["2020-02-07",4.3363,4.3509,4.2849,4.3436,8355807.0],["2020-02-10",4.3436,4.5491,4.3069,4.505,10116250.0],["2020-02-11",4.505,4.5417,4.4537,4.4757,6863199.0],["2020-02-12",4.4757,4.5931,4.461,4.5784,10518771.0],["2020-02-13",4.5784,4.6958,4.5124,4.5784,12220128.0],["2020-02-14",4.5784,4.6811,4.5344,4.5857,10762450.0],["2020-02-17",4.5857,4.7178,4.585737228393555,4.6958,12940267.0],["2020-02-18",4.6958,4.9012,4.6738,4.8279,19588818.0],["2020-02-19",4.8279,4.8939,4.7105,4.7472,11562187.0],["2020-02-20",4.7472,4.7985,4.6591,4.7912,14001269.0],["2020-02-21",4.7912,4.8132,4.7398,4.7618,11744478.0],["2020-02-24",4.7618,4.8719,4.7251,4.8499,13736040.0],["2020-02-25",4.8499,4.8498759269714355,4.5491,4.7765,13490908.0],["2020-02-26",4.7765,5.048,4.6224,4.7692,17084060.0],["2020-02-27",4.7692,4.9086,4.7545,4.7985,9056030.0],["2020-02-28",4.7985,4.798515319824219,4.5417,4.5637,11293751.0],["2020-03-02",4.5637,4.6811,4.5564,4.6664,6762662.0],["2020-03-03",4.6664,4.7472,4.5931,4.6224,11717941.0],["2020-03-04",4.6224,4.622422218322754,4.527,4.6004,10900479.0],["2020-03-05",4.6004,4.7178,4.5857,4.7105,15161224.0],["2020-03-06",4.7105,4.7178,4.6371,4.6958,7708461.0],["2020-03-09",4.6958,4.7105,4.5344,4.5711,11844496.0],["2020-03-10",4.5711,4.6224,4.439,4.5931,9476256.0],["2020-03-11",4.5931,4.8059,4.5637,4.7178,20931940.0],["2020-03-12",4.7178,4.717806816101074,4.5124,4.5344,14748524.0],["2020-03-13",4.5344,4.534377574920654,4.2409,4.4463,8209429.0],["2020-03-16",4.4463,4.5197,4.2556,4.2923,6991868.0],["2020-03-17",4.2923,4.3509,3.8887,4.1455,6525526.0],["2020-03-18",4.1455,4.2262,4.0354,4.0428,5576870.0],["2020-03-19",4.0428,4.0428,3.8887,3.9768,4890706.0],["2020-03-20",3.9768,4.1162,3.9767508506774902,4.1088,5530804.0],["2020-03-23",4.1088,4.108820915222168,3.9034,3.9107,5092525.0],["2020-03-24",3.9107,4.1822,3.9107167720794678,4.0134,4706027.0],["2020-03-25",4.0134,4.1382,4.013437747955322,4.0868,4332837.0],["2020-03-26",4.0868,4.1382,4.0354,4.0941,5635762.0],["2020-03-27",4.0941,4.1308,4.0354,4.0501,5173326.0],["2020-03-30",4.0501,4.050122261047363,3.9107,3.9401,3414473.0],["2020-03-31",3.9401,4.0134,3.9107,3.9768,5324845.0],["2020-04-01",3.9768,3.9988,3.9401,3.9547,3404398.0],["2020-04-02",3.9547,3.9988,3.9034,3.9988,3466919.0],["2020-04-03",3.9988,4.0134,3.9621,3.9914,4406382.0],["2020-04-07",3.9914,4.1088,3.9914257526397705,4.1015,6817209.0],["2020-04-08",4.1015,4.1822,4.0428,4.1675,6593837.0],["2020-04-09",4.1675,4.1895,4.1088,4.1675,3979907.0],["2020-04-10",4.1675,4.1895,4.0941,4.1162,4078205.0],["2020-04-13",4.1162,4.1382,4.0428,4.1088,3456752.0],["2020-04-14",4.1088,4.1895,4.1088,4.1528,4195062.0],["2020-04-15",4.1528,4.2629,4.1088,4.1382,6808854.0],["2020-04-16",4.1382,4.1528,4.0061,4.0941,6054438.0],["2020-04-17",4.0941,4.1308,4.0501,4.0795,5458018.0],["2020-04-20",4.0795,4.1088,4.0354,4.1015,3487159.0],["2020-04-21",4.1015,4.1382,4.0208,4.0941,4523600.0],["2020-04-22",4.0941,4.1895,4.0575,4.1822,7747434.0],["2020-04-23",4.1822,4.3509,4.1162,4.3289,13681085.0],["2020-04-24",4.3289,4.3289361000061035,4.1455,4.1969,9598986.0],["2020-04-27",4.1969,4.2262,4.1162,4.1308,4193563.0],["2020-04-28",4.1308,4.1675,3.9254,4.0061,5640871.0],["2020-04-29",4.0061,4.0648,3.9988,4.0208,2791763.0],["2020-04-30",4.0208,4.1895,4.0207743644714355,4.1528,5521423.0],["2020-05-06",4.1528,4.2849,4.0868,4.2556,8109797.0],["2020-05-07",4.2556,4.2702,4.1969,4.2042,5436486.0],["2020-05-08",4.2042,4.2849,4.1822,4.2629,6107145.0],["2020-05-11",4.2629,4.3143,4.1895,4.2409,5245578.0],["2020-05-12",4.2409,4.2482,4.1749,4.2262,3801583.0],["2020-05-13",4.2262,4.2702,4.2042,4.2409,4700956.0],["2020-05-14",4.2409,4.3216,4.2115,4.2409,4959776.0],["2020-05-15",4.2409,4.2629,4.2189,4.2409,3266074.0],["2020-05-18",4.2409,4.373,4.2189,4.3289,9635719.0],["2020-05-19",4.3289,4.4463,4.3143,4.4317,11186035.0],["2020-05-20",4.4317,4.4757,4.3656,4.4023,9468474.0],["2020-05-21",4.4023,4.5637,4.395,4.4683,11053006.0],["2020-05-22",4.4683,4.6151,4.3876,4.5784,15193357.0],["2020-05-25",4.5784,4.6077,4.4243,4.4463,11255492.0],["2020-05-26",4.4463,4.527,4.417,4.5197,6478280.0],["2020-05-27",4.5197,4.5637,4.461,4.5344,6983021.0],["2020-05-28",4.5344,4.5857,4.4757,4.5564,9023686.0],["2020-05-29",4.5564,4.622422218322754,4.4977,4.6224,8397035.0],["2020-06-01",4.6224,4.6371,4.5417,4.6224,9485372.0],["2020-06-02",4.6224,4.9159,4.622422218322754,4.6811,23370959.0],["2020-06-03",4.6811,4.6811203956604,4.5637,4.5637,12205463.0],["2020-06-04",4.5637,4.6077,4.4977,4.527,6555455.0],["2020-06-05",4.527,4.5491,4.4463,4.4683,5348174.0],["2020-06-08",4.4683,4.7545,4.4683427810668945,4.6885,14363200.0],["2020-06-09",4.6885,4.8059,4.688457489013672,4.7251,12264678.0],["2020-06-10",4.7251,4.7985,4.6444,4.7031,6271743.0],["2020-06-11",4.7031,4.7472,4.6371,4.6518,6065150.0],["2020-06-12",4.6518,4.6517720222473145,4.5491,4.5931,5733517.0],["2020-06-15",4.5931,4.593073844909668,4.453667640686035,4.4537,7586098.0],["2020-06-16",4.4537,4.5197,4.4463,4.4904,5247268.0],["2020-06-17",4.4904,4.5344,4.461,4.461,5505968.0],["2020-06-18",4.461,4.505,4.4463,4.4977,4384172.0],["2020-06-19",4.4977,4.527,4.461,4.4977,3024528.0],["2020-06-22",4.4977,4.5344,4.4757,4.4904,2781662.0],["2020-06-23",4.4904,4.4977,4.3876,4.4096,7660931.0],["2020-06-24",4.4096,4.4757,4.3289,4.417,7445516.0],["2020-06-29",4.417,4.416982173919678,4.3289,4.3436,3933412.0],["2020-06-30",4.3436,4.4023,4.3289,4.3656,5334700.0],["2020-07-01",4.3656,4.439,4.365622043609619,4.417,5308032.0],["2020-07-02",4.417,4.5857,4.4023,4.5417,9235249.0],["2020-07-03",4.5417,4.6444,4.5417,4.6224,12957467.0],["2020-07-06",4.6224,4.8866,4.622422218322754,4.8572,18292099.0],["2020-07-07",4.8572,5.0406,4.7838,4.7838,20427095.0],["2020-07-08",4.7838,5.1947,4.7472,5.1067,30517145.0],["2020-07-09",5.1067,5.2828,5.0186,5.2241,30057951.0],["2020-07-10",5.2241,5.2387,5.07,5.092,19069286.0],["2020-07-13",5.092,5.3195,5.07,5.2608,23642895.0],["2020-07-14",5.2608,5.3341,5.0773,5.1874,19966144.0],["2020-07-15",5.1874,5.2681,5.004,5.0627,17432264.0],["2020-07-16",5.0627,5.2828,4.8499,4.8719,24415703.0],["2020-07-17",4.8719,4.9673,4.7618,4.9012,12642263.0],["2020-07-20",4.9012,5.1874,4.9012,5.136,17099967.0],["2020-07-21",5.136,5.2021,4.9819,5.092,12060334.0],["2020-07-22",5.092,5.3855,5.092002868652344,5.2901,28541809.0],["2020-07-23",5.2901,5.3928,5.1654,5.2461,21704016.0],["2020-07-24",5.2461,5.3561,5.0333,5.07,20055315.0],["2020-07-27",5.07,5.2754,5.069991111755371,5.1434,13612445.0],["2020-07-28",5.1434,5.4662,5.143362522125244,5.2828,25770869.0],["2020-07-29",5.2828,5.3268,5.114,5.3121,17188501.0],["2020-07-30",5.3121,5.3415,5.2021,5.3121,13959821.0],["2020-07-31",5.3121,5.3195,5.1654,5.2534,12057672.0],["2020-08-03",5.2534,5.7817,5.2387,5.6496,33802265.0],["2020-08-04",5.6496,5.8551,5.5836,5.6643,29443212.0],["2020-08-05",5.6643,5.7597,5.4882,5.6716,27915117.0],["2020-08-06",5.6716,5.9358,5.635,5.723,38852457.0],["2020-08-07",5.723,5.7303,5.5029,5.6276,22904004.0],["2020-08-10",5.6276,5.627617359161377,5.3928,5.4809,18600925.0],["2020-08-11",5.4809,5.4809,5.2387,5.2608,16532659.0],["2020-08-12",5.2608,5.2607574462890625,4.9746,5.07,21052902.0],["2020-08-13",5.07,5.1434,5.048,5.0847,8797747.0],["2020-08-14",5.0847,5.1507,4.9893,5.1287,8536970.0],["2020-08-17",5.1287,5.2387,5.1067,5.2314,9940678.0],["2020-08-18",5.2314,5.2681,5.158,5.1874,10257716.0],["2020-08-19",5.1874,5.2828,5.1434,5.1654,10622634.0],["2020-08-20",5.1654,5.165374279022217,5.026,5.0333,9004190.0],["2020-08-21",5.0333,5.3928,4.9893,5.2608,18552346.0],["2020-08-24",5.2608,5.4002,5.2534,5.2828,16019443.0],["2020-08-25",5.2828,5.3415,5.1727,5.1947,10033777.0],["2020-08-26",5.1947,5.2387,5.026,5.0847,8233271.0],["2020-08-27",5.0847,5.136,5.048,5.1287,6636364.0],["2020-08-28",5.1287,5.1654,5.0333,5.136,7981951.0],["2020-08-31",5.136,5.2901,5.136,5.1874,10841099.0],["2020-09-01",5.1874,5.2754,5.1434,5.2461,9610805.0],["2020-09-02",5.2461,5.2608,5.1434,5.1654,7783311.0],["2020-09-03",5.1654,5.2094,5.0847,5.1067,5629208.0],["2020-09-04",5.1067,5.106677532196045,4.9893,5.0773,7670785.0],["2020-09-07",5.0773,5.1654,5.0186,5.0333,6718994.0],["2020-09-08",5.0333,5.0773,4.9893,5.0553,5709340.0],["2020-09-09",5.0553,5.07,4.9379,4.9526,7156411.0],["2020-09-10",4.9526,5.2387,4.8499,5.0553,16174122.0],["2020-09-11",5.0553,5.136,4.8425,5.114,13539107.0],["2020-09-14",5.114,5.2754,5.1067,5.2534,22449853.0],["2020-09-15",5.2534,5.3488,5.1287,5.1727,16217263.0],["2020-09-16",5.1727,5.2974,5.0993,5.2608,18211259.0],["2020-09-17",5.2608,5.3048,5.18,5.2094,12799450.0],["2020-09-18",5.2094,5.3121,5.1434,5.2974,13605129.0],["2020-09-21",5.2974,5.3855,5.1874,5.2241,12761476.0],["2020-09-22",5.2241,5.224072456359863,5.048,5.0553,11355714.0],["2020-09-23",5.0553,5.0847,4.9819,5.0186,6065654.0],["2020-09-24",5.0186,5.0186309814453125,4.8646,4.9526,7528231.0],["2020-09-25",4.9526,4.9599,4.8719,4.9232,3713138.0],["2020-09-28",4.9232,4.9379,4.8719,4.8792,2731820.0],["2020-09-29",4.8792,4.9306,4.87188720703125,4.8719,3581942.0],["2020-09-30",4.8719,4.9159,4.8279,4.8352,3144953.0],["2020-10-09",4.8352,4.9526,4.835201263427734,4.9379,4807008.0],["2020-10-12",4.9379,5.0847,4.9086,5.0627,7736803.0],["2020-10-13",5.0627,5.1067,4.9966,5.0773,4965664.0],["2020-10-14",5.0773,5.092,5.004,5.0113,4216018.0],["2020-10-15",5.0113,5.0553,4.9306,4.9526,4258599.0],["2020-10-16",4.9526,4.9746,4.9012,4.9306,2734023.0],["2020-10-19",4.9306,4.9893,4.9012,4.9159,2470239.0],["2020-10-20",4.9159,5.114,4.915910243988037,5.0186,8260240.0],["2020-10-21",5.0186,5.0186309814453125,4.9012,4.9306,3803698.0],["2020-10-22",4.9306,4.9453,4.8719,4.9086,2553311.0],["2020-10-23",4.9086,4.9673,4.8792,4.8939,2467163.0],["2020-10-26",4.8939,4.9159,4.8279,4.8572,2343931.0],["2020-10-27",4.8572,4.8719,4.8059,4.8572,2389604.0],["2020-10-28",4.8572,4.8792,4.7031,4.7472,5858528.0],["2020-10-29",4.7472,4.7545,4.6591,4.6738,5188300.0],["2020-10-30",4.6738,4.6958,4.5491,4.5931,5871554.0],["2020-11-02",4.5931,4.6224,4.5417,4.6004,4835516.0],["2020-11-03",4.6004,4.8205,4.600410461425781,4.8059,8338569.0],["2020-11-04",4.8059,4.8646,4.7692,4.8205,5116845.0],["2020-11-05",4.8205,4.9599,4.8205,4.8425,5306982.0],["2020-11-06",4.8425,4.9159,4.7765,4.8132,4611597.0],["2020-11-09",4.8132,4.9673,4.813189506530762,4.9599,8888062.0],["2020-11-10",4.9599,4.9819,4.8719,4.9012,5052242.0],["2020-11-11",4.9012,5.0113,4.8572,4.9306,7541626.0],["2020-11-12",4.9306,4.9379,4.8499,4.8719,6964059.0],["2020-11-13",4.8719,4.9746,4.8499,4.9086,7274537.0],["2020-11-16",4.9086,5.1434,4.8939,5.092,17773320.0],["2020-11-17",5.092,5.136,5.0113,5.048,11034402.0],["2020-11-18",5.048,5.2461,5.04797887802124,5.1874,18436115.0],["2020-11-19",5.1874,5.2241,5.07,5.1434,11276831.0],["2020-11-20",5.1434,5.2974,5.1067,5.2608,14589939.0],["2020-11-23",5.2608,5.4662,5.2241,5.3488,23482148.0],["2020-11-24",5.3488,5.4442,5.2754,5.4295,18822648.0],["2020-11-25",5.4295,5.4515,5.18,5.2021,20034461.0],["2020-11-26",5.2021,5.2534,5.0847,5.136,13124460.0],["2020-11-27",5.136,5.18,5.048,5.1654,10378576.0],["2020-11-30",5.1654,5.3048,5.1214,5.158,19067012.0],["2020-12-01",5.158,5.1580376625061035,5.026,5.1434,10254089.0],["2020-12-02",5.1434,5.3195,5.0847,5.2314,19728095.0],["2020-12-03",5.2314,5.231409072875977,5.0627,5.0993,13596029.0],["2020-12-04",5.0993,5.356141090393066,5.0333,5.3561,27024175.0],["2020-12-07",5.3561,5.3855,5.2241,5.2534,21789680.0],["2020-12-08",5.2534,5.2901,5.0773,5.0847,16882481.0],["2020-12-09",5.0847,5.1727,4.9673,4.9819,14882774.0],["2020-12-10",4.9819,4.9819440841674805,4.8646,4.9306,9220874.0],["2020-12-11",4.9306,5.1214,4.8425,4.9232,11095847.0],["2020-12-14",4.9232,4.9453,4.8205,4.9306,7205458.0],["2020-12-15",4.9306,4.93058443069458,4.8279,4.8425,5127014.0],["2020-12-16",4.8425,4.9819,4.8059,4.8939,6748550.0],["2020-12-17",4.8939,5.114,4.8279,5.0847,13437788.0],["2020-12-18",5.0847,5.3268,5.0553,5.2021,27309880.0],["2020-12-21",5.2021,5.2974,5.158,5.2461,18349126.0],["2020-12-22",5.2461,5.3048,5.1067,5.1287,17748155.0],["2020-12-23",5.1287,5.3195,5.0993,5.2754,17022356.0],["2020-12-24",5.2754,5.3121,5.1874,5.2314,12516225.0],["2020-12-25",5.2314,5.5396,5.0993,5.4515,29207226.0],["2020-12-28",5.4515,5.4735,5.3048,5.3341,20167414.0],["2020-12-29",5.3341,5.3855,5.0627,5.0847,18254453.0],["2020-12-30",5.0847,5.4148,5.0333,5.3488,24691855.0],["2020-12-31",5.3488,5.4002,5.2534,5.3195,14720725.0],["2021-01-04",5.3195,5.635,5.2828,5.5396,27430954.0],["2021-01-05",5.5396,5.6276,5.4515,5.5689,20565768.0],["2021-01-06",5.5689,5.6863,5.4002,5.4295,16941554.0],["2021-01-07",5.4295,5.657,5.3488,5.5542,34141746.0],["2021-01-08",5.5542,5.6056,5.2167,5.4002,26164274.0],["2021-01-11",5.4002,5.400164604187012,5.1507,5.1654,22533174.0],["2021-01-12",5.1654,5.2241,5.0113,5.18,16802702.0],["2021-01-13",5.18,5.2974,5.0186,5.0406,17843787.0],["2021-01-14",5.0406,5.040642261505127,4.8425,4.8425,19173284.0],["2021-01-15",4.8425,4.9086,4.7692,4.8646,13032918.0],["2021-01-18",4.8646,4.9232,4.6885,4.8352,35740183.0],["2021-01-19",4.8352,4.835201263427734,4.6664,4.6885,25190588.0],["2021-01-20",4.6885,4.7105,4.5711,4.6958,36493081.0],["2021-01-21",4.6958,5.136,4.6591,5.1287,61920875.0],["2021-01-22",5.1287,5.128689289093018,4.9012,4.9746,29983870.0],["2021-01-25",4.9746,5.3048,4.974607467651367,5.2754,50308536.0],["2021-01-26",5.2754,5.3708,5.1874,5.2314,35613553.0],["2021-01-27",5.2314,5.2681,4.9966,5.1727,21728765.0],["2021-01-28",5.1727,5.2094,4.9673,4.9966,21708247.0],["2021-01-29",4.9966,5.2094,4.7765,4.8425,26721890.0],["2021-02-01",4.8425,4.8792,4.7105,4.8499,16260374.0],["2021-02-02",4.8499,4.9673,4.7765,4.9453,22462076.0],["2021-02-03",4.9453,5.0847,4.8499,4.9599,22383719.0],["2021-02-04",4.9599,4.959933280944824,4.7178,4.7765,18223068.0],["2021-02-05",4.7765,4.8059,4.5784,4.5931,18374850.0],["2021-02-08",4.5931,4.7031,4.5417,4.6811,10607955.0],["2021-02-09",4.6811,5.15070104598999,4.6811203956604,5.1507,37155397.0],["2021-02-10",5.1507,5.3708,5.1067,5.2681,62402516.0],["2021-02-18",5.2681,5.5763,5.2534,5.3782,65274805.0],["2021-02-19",5.3782,5.5763,5.2681,5.5763,66253782.0],["2021-02-22",5.5763,6.1339,5.5762553215026855,5.7597,102473683.0],["2021-02-23",5.7597,5.789,5.5469,5.6276,57151056.0],["2021-02-24",5.6276,5.8477,5.5689,5.7744,59900288.0],["2021-02-25",5.7744,6.0092,5.4662,5.5322,56546835.0],["2021-02-26",5.5322,5.5763,5.2828,5.4075,33143255.0],["2021-03-01",5.4075,5.7817,5.407500743865967,5.745,40026456.0],["2021-03-02",5.745,5.9431,5.5763,5.7523,56063034.0],["2021-03-03",5.7523,6.1412,5.7083,6.1119,68856323.0],["2021-03-04",6.1119,6.376,5.9358,6.0825,77980780.0],["2021-03-05",6.0825,6.082521915435791,5.7744,5.8624,44335762.0],["2021-03-08",5.8624,6.332,5.8624,6.0532,65100513.0],["2021-03-09",6.0532,6.0531721115112305,5.5396,5.6937,54714904.0],["2021-03-10",5.6937,5.8184,5.5836,5.6937,32192989.0],["2021-03-11",5.6937,6.266,5.69365119934082,6.266,43702857.0],["2021-03-12",6.266,6.7135,6.265951156616211,6.442,97696210.0],["2021-03-15",6.442,6.5007,6.2366,6.2953,55534544.0],["2021-03-16",6.2953,6.354,6.1339,6.2439,40554294.0],["2021-03-17",6.2439,6.243939399719238,5.9725,6.1999,35874693.0],["2021-03-18",6.1999,6.3026,6.0165,6.0385,31397891.0],["2021-03-19",6.0385,6.0678,5.8551,5.8624,33714669.0],["2021-03-22",5.8624,6.288,5.7523,6.1119,39515200.0],["2021-03-23",6.1119,6.1706,5.7157,5.8257,35996158.0],["2021-03-24",5.8257,5.8697,5.5469,5.5763,32270209.0],["2021-03-25",5.5763,5.8477,5.5249,5.679,28782040.0],["2021-03-26",5.679,5.811,5.5763,5.7303,26821436.0],["2021-03-29",5.7303,5.8257,5.635,5.723,23048303.0],["2021-03-30",5.723,5.8918,5.5616,5.8184,31462971.0],["2021-03-31",5.8184,5.818383693695068,5.6129,5.6716,18638743.0],["2021-04-01",5.6716,5.7303,5.5983,5.6643,14652372.0],["2021-04-02",5.6643,5.6716,5.5029,5.5322,15744918.0],["2021-04-06",5.5322,5.6937,5.532233715057373,5.6423,13449515.0],["2021-04-07",5.6423,6.2073,5.5322,6.2073,77461270.0],["2021-04-08",6.2073,6.5815,6.0752,6.1192,92075423.0],["2021-04-09",6.1192,6.31,6.0238,6.1852,51011472.0],["2021-04-12",6.1852,6.376,6.1119,6.1486,40643318.0],["2021-04-13",6.1486,6.1852,5.9284,5.9578,33065526.0],["2021-04-14",5.9578,6.0458,5.8037,5.8991,24766579.0],["2021-04-15",5.8991,6.1339,5.7377,5.8404,35002514.0],["2021-04-16",5.8404,5.9431,5.7964,5.8257,25412504.0],["2021-04-19",5.8257,6.0825,5.657,5.9871,35378246.0],["2021-04-20",5.9871,6.1632,5.8844,6.0238,39538116.0],["2021-04-21",6.0238,6.0238237380981445,5.7964,5.9284,29931159.0],["2021-04-22",5.9284,6.1192,5.928441047668457,6.0018,34042440.0],["2021-04-23",6.0018,6.0238,5.8551,5.9211,22282565.0],["2021-04-26",5.9211,6.1486,5.9138,6.0458,36449987.0],["2021-04-27",6.0458,6.2366,5.9505,6.1045,37335106.0],["2021-04-28",6.1045,6.1339,5.8697,6.1265,34377073.0],["2021-04-29",6.1265,6.2953,6.0312,6.2733,44489718.0],["2021-04-30",6.2733,6.398,6.1486,6.3613,49902807.0],["2021-05-06",6.3613,6.6768,6.3246,6.6255,61683329.0],["2021-05-07",6.6255,6.8676,6.376,6.3833,74353645.0],["2021-05-10",6.3833,6.9703,6.383346080780029,6.8236,68479803.0],["2021-05-11",6.8236,6.823576927185059,6.354,6.5374,48299492.0],["2021-05-12",6.5374,7.073,6.4714,6.8749,50920772.0],["2021-05-13",6.8749,6.874937057495117,6.5888,6.6328,37397305.0],["2021-05-14",6.6328,6.6842,6.3687,6.5154,36585623.0],["2021-05-17",6.5154,6.5741,6.2733,6.5007,26721059.0],["2021-05-18",6.5007,6.6328,6.442,6.4934,21833952.0],["2021-05-19",6.4934,6.6255,6.3687,6.4641,22288160.0],["2021-05-20",6.4641,6.464055061340332,5.9945,6.0312,35113750.0],["2021-05-21",6.0312,6.1265,5.9725,6.0238,15362340.0],["2021-05-24",6.0238,6.0605,5.8918,5.9431,18800642.0],["2021-05-25",5.9431,6.0458,5.9284,5.9798,16425009.0],["2021-05-26",5.9798,6.1192,5.9798,6.0752,18037437.0],["2021-05-27",6.0752,6.1779,5.9945,6.1486,18971752.0],["2021-05-28",6.1486,6.2439,6.1412,6.1852,20359162.0],["2021-05-31",6.1852,6.31,6.1412,6.1999,19134661.0],["2021-06-01",6.1999,6.199917316436768,5.9651,6.0752,17677699.0],["2021-06-02",6.0752,6.1192,5.9651,5.9798,13524862.0],["2021-06-03",5.9798,6.1706,5.9431,6.0752,17118753.0],["2021-06-04",6.0752,6.1486,5.9431,6.1265,13700155.0],["2021-06-07",6.1265,6.2073,6.0752,6.1412,11193366.0],["2021-06-08",6.1412,6.1706,5.9871,6.0018,11443361.0],["2021-06-09",6.0018,6.0752,5.9798,6.0385,9616159.0],["2021-06-10",6.0385,6.0899,5.9725,6.0458,11941748.0],["2021-06-11",6.0458,6.0825,5.8624,5.8918,17052752.0],["2021-06-15",5.8918,6.0018,5.8771,5.8991,13812136.0],["2021-06-16",5.8991,5.9284,5.723,5.767,11120694.0],["2021-06-17",5.767,5.7964,5.635,5.6716,13391322.0],["2021-06-18",5.6716,6.1265,5.6203,6.0752,28161387.0],["2021-06-21",6.0752,6.3467,6.0165,6.1926,26256995.0],["2021-06-22",6.1926,6.5521,6.1706,6.5081,40215223.0],["2021-06-23",6.5081,6.7135,6.4714,6.6475,34388283.0],["2021-06-24",6.6475,6.9263,6.5815,6.7942,44318206.0],["2021-06-25",6.7942,6.9997,6.7575,6.7722,34215088.0],["2021-06-28",6.7722,6.9923,6.6328,6.8603,28100302.0],["2021-06-29",6.8603,6.9703,6.7209,6.7649,16054821.0],["2021-06-30",6.7649,7.439900875091553,6.76487922668457,7.4399,27447397.0],["2021-07-01",7.4399,8.181,7.439900875091553,8.0415,127695639.0],["2021-07-02",8.0415,8.8486,7.9168,8.247,153259089.0],["2021-07-05",8.247,8.4378,7.6967,8.1149,104360166.0],["2021-07-06",8.1149,8.9293,8.0782,8.4744,125351577.0],["2021-07-07",8.4744,8.9293,8.1516,8.7386,109937951.0],["2021-07-08",8.7386,8.7386,8.2763,8.4965,82136147.0],["2021-07-09",8.4965,8.9367,8.225,8.7092,84716521.0],["2021-07-12",8.7092,8.8046,8.2837,8.3497,64688648.0],["2021-07-13",8.3497,8.349711418151855,7.9242,8.1076,51008001.0],["2021-07-14",8.1076,8.92201042175293,8.107583999633789,8.922,45979381.0],["2021-07-15",8.922,9.1715,8.0269,8.4304,122903157.0],["2021-07-16",8.4304,9.0834,8.269,8.6725,86881050.0],["2021-07-19",8.6725,9.5383,8.672547340393066,9.1715,91434762.0],["2021-07-20",9.1715,10.088623046875,9.0247,10.0886,104093792.0],["2021-07-21",10.0886,10.859,10.0519,10.5582,90534215.0],["2021-07-22",10.5582,10.558202743530273,10.0886,10.228,62581818.0],["2021-07-23",10.228,11.0791,10.1253,10.6389,71267744.0],["2021-07-26",10.6389,10.9838,10.184,10.903,51690057.0],["2021-07-27",10.903,10.90304946899414,10.206,10.4848,44210172.0],["2021-07-28",10.4848,10.48482894897461,9.4356,10.3601,50425280.0],["2021-07-29",10.3601,10.771,10.360097885131836,10.7416,38501014.0],["2021-07-30",10.7416,10.741630554199219,10.184,10.5142,34402310.0],["2021-08-02",10.5142,10.8077,10.0006,10.1987,34881353.0],["2021-08-03",10.1987,10.2647,9.443,9.5603,39622853.0],["2021-08-04",9.5603,10.0739,9.5383,9.8538,34429149.0],["2021-08-05",9.8538,9.9492,9.4796,9.5824,27763621.0],["2021-08-06",9.5824,10.162,9.465,9.9786,42060896.0],["2021-08-09",9.9786,9.978565216064453,9.3256,9.5457,31486452.0],["2021-08-10",9.5457,9.9932,9.4576,9.6998,25292078.0],["2021-08-11",9.6998,10.184,9.5383,10.14,31201220.0],["2021-08-12",10.14,10.25,9.8025,10.2207,26542001.0],["2021-08-13",10.2207,10.2207,9.8318,9.9419,20441193.0],["2021-08-16",9.9419,9.941878318786621,9.443,9.575,17215515.0],["2021-08-17",9.575,9.6337,8.8413,9.2522,22082097.0],["2021-08-18",9.2522,9.7951,9.25218391418457,9.4283,24665429.0],["2021-08-19",9.4283,9.7071,9.2375,9.5603,14947702.0],["2021-08-20",9.5603,9.7218,9.2742,9.3256,20977277.0],["2021-08-23",9.3256,10.2574,9.325556755065918,10.2574,35914391.0],["2021-08-24",10.2574,11.2846,10.257378578186035,11.0204,76890177.0],["2021-08-25",11.0204,11.5414,10.5142,10.8444,77161151.0],["2021-08-26",10.8444,11.0938,10.4335,10.6096,46034800.0],["2021-08-27",10.6096,10.859,10.2867,10.771,41569871.0],["2021-08-30",10.771,11.2259,10.5802,10.8737,45359119.0],["2021-08-31",10.8737,10.881,10.3014,10.6829,36900470.0],["2021-09-01",10.6829,10.8297,9.7585,10.1033,52393459.0],["2021-09-02",10.1033,10.206,9.597,10.0226,31396713.0],["2021-09-03",10.0226,10.3821,9.3843,9.5016,40117734.0],["2021-09-06",9.5016,9.6117,9.1348,9.4283,33617794.0],["2021-09-07",9.4283,10.0666,9.3256,9.8979,40162096.0],["2021-09-08",9.8979,9.9639,9.6411,9.7291,24151400.0],["2021-09-09",9.7291,9.9786,9.6337,9.9492,26070590.0],["2021-09-10",9.9492,10.5435,9.9052,10.2134,37255712.0],["2021-09-13",10.2134,10.4555,9.8318,10.4555,40047719.0],["2021-09-14",10.4555,10.45548152923584,9.575,9.6117,43135012.0],["2021-09-15",9.6117,9.9419,9.4943,9.8685,28148257.0],["2021-09-16",9.8685,10.162,9.3916,9.443,33513638.0],["2021-09-17",9.443,9.6264,8.8193,9.3182,31017082.0],["2021-09-22",9.3182,9.318217277526855,8.9293,9.0981,17406915.0],["2021-09-23",9.0981,9.3549,8.9954,9.0541,18814095.0],["2021-09-24",9.0541,9.4576,8.8486,8.878,19329971.0],["2021-09-27",8.878,8.877986907958984,8.0782,8.2397,31819087.0],["2021-09-28",8.2397,8.4231,8.0709,8.2323,19755216.0],["2021-09-29",8.2323,8.2617,7.9242,7.9462,17088604.0],["2021-09-30",7.9462,8.1076,7.946165561676025,8.0636,11892188.0],["2021-10-08",8.0636,8.2837,8.0122,8.1076,13556244.0],["2021-10-11",8.1076,8.107583999633789,7.8214,7.9975,11425784.0],["2021-10-12",7.9975,8.7973,7.997526168823242,8.7973,8743523.0],["2021-10-13",8.7973,9.6777,8.797277450561523,9.3622,87358129.0],["2021-10-14",9.3622,9.7731,9.1935,9.553,52168715.0],["2021-10-15",9.553,10.1253,9.4503,9.9345,47353738.0],["2021-10-18",9.9345,10.5289,9.7291,10.4922,52374298.0],["2021-10-19",10.4922,10.8517,10.2794,10.815,43222676.0],["2021-10-20",10.815,11.0645,10.6096,10.749,42312054.0],["2021-10-21",10.749,11.2479,10.6022,10.9984,33020607.0],["2021-10-22",10.9984,11.0791,10.4261,10.5142,39526857.0],["2021-10-25",10.5142,10.7123,10.184,10.3601,30446596.0],["2021-10-26",10.3601,10.5289,10.1913,10.2354,44395326.0],["2021-10-27",10.2354,10.4408,10.096,10.2794,47067355.0],["2021-10-28",10.2794,10.3968,9.7291,9.9492,28623679.0],["2021-10-29",9.9492,10.0299,9.5383,9.7438,33910267.0],["2021-11-01",9.7438,10.3087,9.7437744140625,10.184,34361619.0],["2021-11-02",10.184,10.3161,9.8465,10.0079,25770348.0],["2021-11-03",10.0079,10.1253,9.6924,9.8025,16446534.0],["2021-11-04",9.8025,10.3528,9.802473068237305,10.2867,24327109.0],["2021-11-05",10.2867,10.4041,9.6117,9.7291,25197684.0],["2021-11-08",9.7291,10.0153,9.2742,9.9199,22508200.0],["2021-11-09",9.9199,10.0519,9.7364,9.9639,14253722.0],["2021-11-10",9.9639,9.9859,9.5383,9.9419,17663239.0],["2021-11-11",9.9419,10.6829,9.8392,10.5655,40161886.0],["2021-11-12",10.5655,11.1525,10.4115,11.0204,40381242.0],["2021-11-15",11.0204,11.7028,10.7783,10.8444,52535466.0],["2021-11-16",10.8444,10.844351768493652,10.3307,10.4922,34221967.0],["2021-11-17",10.4922,10.6316,10.3234,10.4995,21207492.0],["2021-11-18",10.4995,11.548720359802246,10.4188,11.5487,38432014.0],["2021-11-19",11.5487,12.0917,11.2626,11.38,66667809.0],["2021-11-22",11.38,12.517228126525879,11.1525,12.5172,66141179.0],["2021-11-23",12.5172,13.0749,12.1944,12.5392,61186343.0],["2021-11-24",12.5392,13.2656,12.4805,12.6713,54215127.0],["2021-11-25",12.6713,13.6398,12.5906,13.3683,54360746.0],["2021-11-26",13.3683,14.7037,13.0749,14.0947,72696538.0],["2021-11-29",14.0947,15.5035,14.094722747802734,15.2687,91228712.0],["2021-11-30",15.2687,15.268671035766602,13.7425,13.7425,79800581.0],["2021-12-01",13.7425,13.8599,13.2069,13.4197,57186987.0],["2021-12-02",13.4197,13.41970157623291,12.9721,13.1776,41691339.0],["2021-12-03",13.1776,13.1996,12.5466,12.9795,36597291.0],["2021-12-06",12.9795,13.361,12.9134,12.9354,35859237.0],["2021-12-07",12.9354,13.2656,12.5172,12.7007,25877121.0],["2021-12-08",12.7007,13.0895,12.5686,12.9208,26959082.0],["2021-12-09",12.9208,12.9428,12.5392,12.5613,27357837.0],["2021-12-10",12.5613,12.7447,12.2898,12.4365,26165568.0],["2021-12-13",12.4365,12.5833,12.0917,12.3925,29388357.0],["2021-12-14",12.3925,12.5319,12.0183,12.099,31415399.0],["2021-12-15",12.099,12.3631,11.8789,11.9303,28874017.0],["2021-12-16",11.9303,12.1357,11.8202,12.1063,23264572.0],["2021-12-17",12.1063,12.165,11.7395,11.8642,32858442.0],["2021-12-20",11.8642,11.9743,11.5267,11.8055,33854619.0],["2021-12-21",11.8055,12.2091,11.6661,12.121,43804776.0],["2021-12-22",12.121,12.5099,11.9449,12.3998,43828305.0],["2021-12-23",12.3998,12.4659,12.2017,12.2458,29086751.0],["2021-12-24",12.2458,12.3485,11.2993,11.6808,41677841.0],["2021-12-27",11.6808,11.8055,11.446,11.534,20502729.0],["2021-12-28",11.534,11.8716,11.5194,11.8129,19527588.0],["2021-12-29",11.8129,12.1063,11.6514,11.8055,18580666.0],["2021-12-30",11.8055,11.9523,11.5414,11.5634,17145098.0],["2021-12-31",11.5634,11.9963,11.5487,11.7982,18255711.0],["2022-01-04",11.7982,11.8789,11.1525,11.1672,34340568.0],["2022-01-05",11.1672,11.2259,10.7563,10.9984,22728654.0],["2022-01-06",10.9984,11.2406,10.9251,11.1599,15300274.0],["2022-01-07",11.1599,11.1965,10.9397,10.9471,13539320.0],["2022-01-10",10.9471,11.2259,10.837,11.0938,16912580.0],["2022-01-11",11.0938,11.1452,10.881,10.9177,16661089.0],["2022-01-12",10.9177,11.1672,10.7123,11.1599,23362120.0],["2022-01-13",11.1599,11.1892,10.8444,10.8957,15027416.0],["2022-01-14",10.8957,11.1525,10.793,11.0425,12088014.0],["2022-01-17",11.0425,11.3726,10.859,11.2259,18352574.0],["2022-01-18",11.2259,12.0036,11.1525,11.6368,33076160.0],["2022-01-19",11.6368,11.636767387390137,10.9911,11.0645,25231346.0],["2022-01-20",11.0645,11.1525,10.4261,10.4628,27535892.0],["2022-01-21",10.4628,10.6683,10.2207,10.3234,20502839.0],["2022-01-24",10.3234,10.7416,10.2794,10.6609,14203497.0],["2022-01-25",10.6609,11.0791,10.3454,10.3674,17099516.0],["2022-01-26",10.3674,10.5142,10.184,10.4335,10899236.0],["2022-01-27",10.4335,10.5362,10.0079,10.0519,14219920.0],["2022-01-28",10.0519,10.051935195922852,9.4503,9.6337,37350718.0],["2022-02-07",9.6337,9.8832,9.4723,9.575,30205682.0],["2022-02-08",9.575,9.6631,9.2448,9.4943,22648220.0],["2022-02-09",9.4943,9.8025,9.443,9.7438,21334870.0],["2022-02-10",9.7438,9.8171,9.553,9.597,15200836.0],["2022-02-11",9.597,9.6264,9.3329,9.3843,15131831.0],["2022-02-14",9.3843,9.5383,9.2228,9.2815,12662379.0],["2022-02-15",9.2815,9.7878,9.281533241271973,9.7071,24889584.0],["2022-02-16",9.7071,9.9419,9.6411,9.9052,24037943.0],["2022-02-17",9.9052,10.2721,9.7584,10.0373,24635591.0],["2022-02-18",10.0373,10.037261962890625,9.7438,9.8685,15730130.0],["2022-02-21",9.8685,10.0666,9.6777,10.0593,15920502.0],["2022-02-22",10.0593,10.059273719787598,9.8538,10.0006,10574184.0],["2022-02-23",10.0006,10.5949,9.9052,10.5802,26189113.0],["2022-02-24",10.5802,10.8223,10.0373,10.1913,32684180.0],["2022-02-25",10.1913,10.6389,10.191343307495117,10.6022,23734860.0],["2022-02-28",10.6022,10.7563,10.4628,10.6756,21211533.0],["2022-03-01",10.6756,10.6976,10.3821,10.5142,19757283.0],["2022-03-02",10.5142,10.5582,10.4041,10.4408,13408424.0],["2022-03-03",10.4408,10.5215,10.162,10.1913,22166758.0],["2022-03-04",10.1913,10.25,9.8538,9.8905,31466691.0],["2022-03-07",9.8905,10.162,9.7364,9.8318,19592271.0],["2022-03-08",9.8318,9.8979,9.0247,9.1201,34252060.0],["2022-03-09",9.1201,9.1715,8.3644,8.834,23050550.0],["2022-03-10",8.834,9.3769,8.833964347839355,9.2155,22231240.0],["2022-03-11",9.2155,9.2375,8.8413,9.1861,16129122.0],["2022-03-14",9.1861,9.186148643493652,8.5845,8.5992,23320988.0],["2022-03-15",8.5992,8.599173545837402,7.9975,8.0562,22179716.0],["2022-03-16",8.0562,8.3644,7.7921,8.313,23796314.0],["2022-03-17",8.313,8.7386,8.313023567199707,8.5111,17836573.0],["2022-03-18",8.5111,8.5625,8.3497,8.5038,11009724.0],["2022-03-21",8.5038,8.7239,8.4818,8.5552,13293367.0],["2022-03-22",8.5552,8.8193,8.5405,8.5918,15229537.0],["2022-03-23",8.5918,8.7679,8.5331,8.6872,12630380.0],["2022-03-24",8.6872,8.8413,8.5478,8.8193,20109957.0],["2022-03-25",8.8193,8.8266,8.5698,8.5918,14059470.0],["2022-03-28",8.5918,8.6212,8.2617,8.4965,12633435.0],["2022-03-29",8.4965,8.6138,8.4011,8.4891,12024719.0],["2022-03-30",8.4891,8.6505,8.4157,8.5845,12582611.0],["2022-03-31",8.5845,8.6432,8.291,8.335,14350685.0],["2022-04-01",8.335,8.4378,8.1296,8.4304,10006863.0],["2022-04-06",8.4304,8.430419921875,8.1296,8.2763,11936388.0],["2022-04-07",8.2763,8.3644,8.0636,8.1296,11733859.0],["2022-04-08",8.1296,8.203,7.8508,8.0342,12838514.0],["2022-04-11",8.0342,8.034210205078125,7.4839,7.5793,20676191.0],["2022-04-12",7.5793,7.6894,7.3592,7.6307,16900910.0],["2022-04-13",7.6307,8.0489,7.4546,7.8655,21188346.0],["2022-04-14",7.8655,8.0562,7.7994,7.9975,13096479.0],["2022-04-15",7.9975,8.0342,7.8581,7.9242,9822800.0],["2022-04-18",7.9242,7.9535,7.5793,7.9168,9224491.0],["2022-04-19",7.9168,8.1663,7.9168171882629395,8.1663,11836609.0],["2022-04-20",8.1663,8.2323,7.9829,8.0195,12883508.0],["2022-04-21",8.0195,8.0415,7.4986,7.5206,16098550.0],["2022-04-22",7.5206,7.66,7.1758,7.4692,14060456.0],["2022-04-25",7.4692,7.469249248504639,6.720856189727783,6.7209,31714372.0],["2022-04-26",6.7209,6.720856189727783,6.2513,6.2586,24152534.0],["2022-04-27",6.2586,6.8823,6.0532,6.8823,16206691.0],["2022-04-28",6.8823,7.2198,6.8676,7.0143,24294307.0],["2022-04-29",7.0143,7.3005,6.8969,7.2345,19757610.0],["2022-05-05",7.2345,7.3665,7.0584,7.2198,19333886.0],["2022-05-06",7.2198,7.219784259796143,6.9116,7.029,12609820.0],["2022-05-09",7.029,7.2565,6.9556,7.1978,13225007.0],["2022-05-10",7.1978,7.3225,6.9777,7.2198,24675199.0],["2022-05-11",7.2198,7.9388,7.2124,7.638,46612095.0],["2022-05-12",7.638,7.7187,7.4839,7.55,29006087.0],["2022-05-13",7.55,8.3057,7.5206,8.3057,34786761.0],["2022-05-16",8.3057,8.8193,8.1076,8.291,46144575.0],["2022-05-17",8.291,9.12011432647705,8.1883,9.1201,47395250.0],["2022-05-18",9.1201,9.3182,8.8046,8.9367,41449876.0],["2022-05-19",8.9367,9.5237,8.7459,9.1568,44520803.0],["2022-05-20",9.1568,9.2448,8.9367,9.0981,28784323.0],["2022-05-23",9.0981,9.098102569580078,8.6872,8.944,33960543.0],["2022-05-24",8.944,9.597,8.8266,9.0688,63982907.0],["2022-05-25",9.0688,9.3109,8.8266,9.2669,30802528.0],["2022-05-26",9.2669,9.4796,8.8266,9.2302,28320215.0],["2022-05-27",9.2302,9.5237,9.0394,9.1935,31868346.0],["2022-05-30",9.1935,10.1106,9.0614,9.8318,59005167.0],["2022-05-31",9.8318,10.228,9.6557,9.9272,38552523.0],["2022-06-01",9.9272,10.4481,9.6484,10.0593,36215571.0],["2022-06-02",10.0593,11.0204,10.059273719787598,10.8003,44395321.0],["2022-06-06",10.8003,11.3726,10.5582,11.0938,39625675.0],["2022-06-07",11.0938,11.5634,10.8077,11.1378,30731200.0],["2022-06-08",11.1378,11.137838363647461,10.6096,10.9617,30969983.0],["2022-06-09",10.9617,10.961745262145996,10.5068,10.6976,27633390.0],["2022-06-10",10.6976,11.7395,10.697607040405273,11.49,40655084.0],["2022-06-13",11.49,12.1797,11.3726,11.8936,59359907.0],["2022-06-14",11.8936,12.3631,11.38,11.8495,41416384.0],["2022-06-15",11.8495,11.9596,11.2039,11.2332,31440204.0],["2022-06-16",11.2332,11.5561,11.1745,11.402,24172544.0],["2022-06-17",11.402,11.7542,10.9838,11.4387,29721780.0],["2022-06-20",11.4387,11.6955,11.1892,11.4093,30285088.0],["2022-06-21",11.4093,11.409314155578613,10.6609,10.8223,28524164.0],["2022-06-22",10.8223,11.2112,10.8003,10.859,26184884.0],["2022-06-23",10.859,11.402,10.7343,11.358,24145790.0],["2022-06-24",11.358,11.9816,11.1525,11.7468,31340717.0],["2022-06-27",11.7468,11.746824264526367,11.3433,11.5781,21880393.0],["2022-06-28",11.5781,11.9449,11.3286,11.468,24490700.0],["2022-06-29",11.468,11.468011856079102,10.8884,11.0058,25456876.0],["2022-06-30",11.0058,11.2332,10.7857,11.0058,19642715.0],["2022-07-01",11.0058,11.8569,10.9324,11.6441,30981623.0],["2022-07-04",11.6441,12.6566,11.64410400390625,12.5172,49806785.0],["2022-07-05",12.5172,12.8181,12.3265,12.4365,30832786.0],["2022-07-06",12.4365,12.4659,11.5267,11.7468,26670103.0],["2022-07-07",11.7468,12.0183,11.3726,11.8862,19464859.0],["2022-07-08",11.8862,12.2824,11.6661,11.6661,17489930.0],["2022-07-11",11.6661,11.9523,11.0645,11.2112,24007941.0],["2022-07-12",11.2112,11.4167,10.815,10.8444,17263381.0],["2022-07-13",10.8444,10.9104,10.2721,10.6536,29852274.0],["2022-07-14",10.6536,11.2259,10.5068,11.0498,21005671.0],["2022-07-15",11.0498,11.5634,10.903,11.1672,19978943.0],["2022-07-18",11.1672,11.8716,11.0718,11.6001,18051239.0],["2022-07-19",11.6001,11.7615,11.4387,11.468,14048349.0],["2022-07-20",11.468,11.8862,11.424,11.7982,16697018.0],["2022-07-21",11.7982,11.798185348510742,11.3946,11.49,12454377.0],["2022-07-22",11.49,11.6955,11.1158,11.2846,14253512.0],["2022-07-25",11.2846,12.0476,11.2039,11.8569,28505841.0],["2022-07-26",11.8569,12.9134,11.7688,12.6126,51172043.0],["2022-07-27",12.6126,13.2803,12.5466,13.0455,45629383.0],["2022-07-28",13.0455,13.7719,12.8254,12.9795,50984455.0],["2022-07-29",12.9795,13.317,12.8107,12.9868,23699232.0],["2022-08-01",12.9868,13.1189,12.5319,13.0015,22023314.0],["2022-08-02",13.0015,13.001482009887695,12.1137,12.3411,23963867.0],["2022-08-03",12.3411,12.8768,12.2898,12.3705,19542848.0],["2022-08-04",12.3705,12.6126,12.0036,12.2604,19028984.0],["2022-08-05",12.2604,12.5026,11.7835,12.0843,17142616.0],["2022-08-08",12.0843,12.73,11.8569,12.6126,19590295.0],["2022-08-09",12.6126,13.0382,12.4072,12.7887,23830571.0],["2022-08-10",12.7887,12.9061,12.4879,12.5833,15188150.0],["2022-08-11",12.5833,12.6493,12.1871,12.4365,17682805.0],["2022-08-12",12.4365,12.642,12.0697,12.1063,15789079.0],["2022-08-15",12.1063,12.5686,12.033,12.5319,17952075.0],["2022-08-16",12.5319,13.0235,12.3852,12.8034,26845386.0],["2022-08-17",12.8034,12.8181,11.5927,12.2531,45691344.0],["2022-08-18",12.2531,12.253089904785156,11.6148,11.7688,34369444.0],["2022-08-19",11.7688,11.8275,10.793,10.9838,48477947.0],["2022-08-22",10.9838,11.402,10.6683,11.3726,26170042.0],["2022-08-23",11.3726,11.372627258300781,10.9177,10.9691,24095566.0],["2022-08-24",10.9691,11.0131,10.2867,10.3821,31073773.0],["2022-08-25",10.3821,10.6389,10.1033,10.1987,24002574.0],["2022-08-26",10.1987,10.8003,10.1326,10.3894,25645835.0],["2022-08-29",10.3894,10.389447212219238,10.0299,10.1473,22607557.0],["2022-08-30",10.1473,10.228,9.8612,9.9786,16716934.0],["2022-08-31",9.9786,9.9786,9.3182,9.4503,27057534.0],["2022-09-01",9.4503,9.5603,9.2669,9.2962,11750641.0],["2022-09-02",9.2962,9.4209,9.1861,9.3035,13566664.0],["2022-09-05",9.3035,9.6337,9.1715,9.553,20907931.0],["2022-09-06",9.553,10.1693,9.553,10.1253,27512797.0],["2022-09-07",10.1253,10.4775,9.9786,10.4775,24951161.0],["2022-09-08",10.4775,10.5582,10.3087,10.4041,15843993.0],["2022-09-09",10.4041,10.4922,10.1693,10.3087,13192322.0],["2022-09-13",10.3087,10.4775,10.1033,10.2354,17375280.0],["2022-09-14",10.2354,10.25,9.9419,10.0666,10193066.0],["2022-09-15",10.0666,10.1693,9.2448,9.5457,39290462.0],["2022-09-16",9.5457,9.6044,9.0834,9.0981,19843803.0],["2022-09-19",9.0981,9.6924,9.098102569580078,9.3696,25600272.0],["2022-09-20",9.3696,10.0299,9.36957836151123,9.8245,25472370.0],["2022-09-21",9.8245,9.9786,9.6117,9.8392,15876204.0],["2022-09-22",9.8392,10.0153,9.6924,9.8392,12427296.0],["2022-09-23",9.8392,9.8979,9.3476,9.5237,15048455.0],["2022-09-26",9.5237,9.8392,9.3035,9.531,14112124.0],["2022-09-27",9.531,9.6117,9.1861,9.5163,15069366.0],["2022-09-28",9.5163,9.51632308959961,8.9807,8.9807,15027862.0],["2022-09-29",8.9807,9.2448,8.980709075927734,9.0614,11868109.0],["2022-09-30",9.0614,9.1715,8.8853,8.9734,9336553.0],["2022-10-10",8.9734,9.0174,8.6652,8.6799,11522088.0],["2022-10-11",8.6799,8.8633,8.6212,8.7459,8159466.0],["2022-10-12",8.7459,9.5016,8.6579,9.4576,23211169.0],["2022-10-13",9.4576,9.9639,9.3696,9.7511,23045100.0],["2022-10-14",9.7511,10.2427,9.75111198425293,10.1033,29177705.0],["2022-10-17",10.1033,10.6462,10.0079,10.5215,25347622.0],["2022-10-18",10.5215,10.6022,10.3601,10.3821,15681190.0],["2022-10-19",10.3821,10.7524,10.3303,10.4414,16448103.0],["2022-10-20",10.4414,10.5895,10.0933,10.471,17696887.0],["2022-10-21",10.471,10.5672,10.2858,10.471,12859516.0],["2022-10-24",10.471,10.9745,10.4414,10.6635,22525740.0],["2022-10-25",10.6635,11.1078,10.271,11.0264,33621263.0],["2022-10-26",11.0264,11.2115,10.7376,11.1226,23085576.0],["2022-10-27",11.1226,11.3078,10.7968,10.9301,18612590.0],["2022-10-28",10.9301,11.0264,10.4191,10.4414,25010512.0],["2022-10-31",10.4414,10.9375,10.1896,10.6931,15643144.0],["2022-11-01",10.6931,11.2189,10.5154,11.019,18544221.0],["2022-11-02",11.019,11.7076,10.8338,11.2929,26382703.0],["2022-11-03",11.2929,11.9298,11.1597,11.8557,30934771.0],["2022-11-04",11.8557,11.9964,11.6928,11.8187,18607057.0],["2022-11-07",11.8187,12.1446,11.6632,11.7595,20224150.0],["2022-11-08",11.7595,11.7743,11.3892,11.4781,16125895.0],["2022-11-09",11.4781,11.6632,11.3078,11.3448,17292466.0],["2022-11-10",11.3448,11.4707,11.0338,11.4114,19095627.0],["2022-11-11",11.4114,11.9742,11.411434173583984,11.641,31292301.0],["2022-11-14",11.641,11.9076,11.3744,11.5966,28276510.0],["2022-11-15",11.5966,12.0705,11.4411,11.9742,28414673.0],["2022-11-16",11.9742,12.0705,11.6928,11.9446,18065161.0],["2022-11-17",11.9446,12.0779,11.7595,11.9964,13295107.0],["2022-11-18",11.9964,12.6629,11.4114,11.4707,38594383.0],["2022-11-21",11.4707,12.2778,11.2559,12.2186,33053905.0],["2022-11-22",12.2186,12.3593,11.9372,12.0409,17222294.0],["2022-11-23",12.0409,12.3963,11.7299,11.9446,19254288.0],["2022-11-24",11.9446,12.2186,11.7002,11.8039,14527423.0],["2022-11-25",11.8039,11.803910255432129,11.2041,11.2485,19911951.0],["2022-11-28",11.2485,11.248518943786621,10.8857,11.0486,16477253.0],["2022-11-29",11.0486,11.3892,10.9079,11.1967,17231585.0],["2022-11-30",11.1967,11.6632,11.0782,11.33,16801284.0],["2022-12-01",11.33,12.463,11.329976081848145,12.2408,48441057.0],["2022-12-02",12.2408,12.3667,11.915,12.0557,27501666.0],["2022-12-05",12.0557,12.4408,12.0113,12.3001,20748609.0],["2022-12-06",12.3001,12.4778,12.0779,12.3075,17443879.0],["2022-12-07",12.3075,12.5741,12.0335,12.1816,15254029.0],["2022-12-08",12.1816,12.3667,11.9372,11.9964,12072219.0],["2022-12-09",11.9964,12.1297,11.6706,11.9076,13196140.0],["2022-12-12",11.9076,11.9076,11.4781,11.7225,10683193.0],["2022-12-13",11.7225,12.0335,11.4781,11.6188,11856098.0],["2022-12-14",11.6188,11.7817,11.4188,11.5225,9982254.0],["2022-12-15",11.5225,11.6114,11.3966,11.5521,7453414.0],["2022-12-16",11.5521,11.552132606506348,11.1671,11.3078,10121909.0],["2022-12-19",11.3078,11.604,11.2559,11.3966,9957246.0],["2022-12-20",11.3966,11.4411,11.1152,11.1967,7855333.0],["2022-12-21",11.1967,11.3374,10.8857,11.0041,7613537.0],["2022-12-22",11.0041,11.1152,10.782,10.8116,7155872.0],["2022-12-23",10.8116,10.8783,10.6709,10.7672,4508431.0],["2022-12-26",10.7672,11.2411,10.7153,11.1374,9887676.0],["2022-12-27",11.1374,12.2186,11.13744068145752,12.1297,23850980.0],["2022-12-28",12.1297,12.2778,11.9668,12.189,13905469.0],["2022-12-29",12.189,12.2038,11.715,11.8854,11425490.0],["2022-12-30",11.8854,12.1075,11.6854,11.7299,7934845.0],["2023-01-03",11.7299,12.1964,11.5595,12.1297,14814727.0],["2023-01-04",12.1297,12.189,11.6336,11.6928,9565017.0],["2023-01-05",11.6928,11.952,11.6188,11.8261,8703299.0],["2023-01-06",11.8261,12.0853,11.715,11.952,10957189.0],["2023-01-09",11.952,12.3445,11.9298,12.0705,13749261.0],["2023-01-10",12.0705,12.1075,11.7373,11.8335,9792211.0],["2023-01-11",11.8335,11.8706,11.4633,11.5521,19366198.0],["2023-01-12",11.5521,11.8261,11.5151,11.6114,8846576.0],["2023-01-13",11.6114,11.7002,11.2115,11.4485,14703156.0],["2023-01-16",11.4485,11.6262,11.3596,11.4855,10944441.0],["2023-01-17",11.4855,11.5373,11.2781,11.3892,8870461.0],["2023-01-18",11.3892,11.9594,11.3744,11.8187,17564263.0],["2023-01-19",11.8187,11.818721771240234,11.4929,11.6188,12874104.0],["2023-01-20",11.6188,12.0483,11.618779182434082,12.0335,16326926.0],["2023-01-30",12.0335,12.463,12.033472061157227,12.2334,17158763.0],["2023-01-31",12.2334,12.2927,12.0779,12.1445,11982087.0],["2023-02-01",12.1445,12.9517,12.1075,12.7666,30126678.0],["2023-02-02",12.7666,13.0184,12.6481,12.774,21817697.0],["2023-02-03",12.774,13.0036,12.4778,12.8555,18557013.0],["2023-02-06",12.8555,12.855450630187988,12.2038,12.3519,21495428.0],["2023-02-07",12.3519,12.774,12.2852,12.737,18554659.0],["2023-02-08",12.737,12.848,12.4185,12.4482,14916777.0],["2023-02-09",12.4482,12.5889,12.3815,12.5148,10742872.0],["2023-02-10",12.5148,12.514811515808105,12.1371,12.2482,12282405.0],["2023-02-13",12.2482,12.5741,12.1742,12.4704,15901878.0],["2023-02-14",12.4704,12.6259,12.3593,12.4482,12213219.0],["2023-02-15",12.4482,12.5444,11.9076,11.9742,19564954.0],["2023-02-16",11.9742,12.0261,11.4633,11.5373,16421060.0],["2023-02-17",11.5373,11.6484,11.3522,11.367,12726556.0],["2023-02-20",11.367,11.4262,11.2263,11.404,12933607.0],["2023-02-21",11.404,11.670615196228027,11.3744,11.6706,14265448.0],["2023-02-22",11.6706,11.670615196228027,11.4411,11.5151,9106438.0],["2023-02-23",11.5151,11.5595,11.293,11.404,12986578.0],["2023-02-24",11.404,11.4336,11.293,11.404,5598505.0],["2023-02-27",11.404,11.404027938842773,11.019,11.0486,15309677.0],["2023-02-28",11.0486,11.2411,11.048579216003418,11.2263,7912031.0],["2023-03-01",11.2263,11.2559,11.1152,11.2189,12264704.0],["2023-03-02",11.2189,11.3374,11.056,11.13,13858045.0],["2023-03-03",11.13,11.1819,10.9523,11.093,13923539.0],["2023-03-06",11.093,11.5373,11.0116,11.4855,27619287.0],["2023-03-07",11.4855,11.5299,11.0708,11.1226,17076043.0],["2023-03-08",11.1226,11.122631072998047,10.7894,10.8857,16102060.0],["2023-03-09",10.8857,10.9819,10.5672,10.6339,19301692.0],["2023-03-10",10.6339,10.633886337280273,10.0859,10.197,29056982.0],["2023-03-13",10.197,10.3081,10.0785,10.2266,13334490.0],["2023-03-14",10.2266,10.4414,10.0933,10.3525,19507628.0],["2023-03-15",10.3525,10.4784,10.0711,10.1303,19281558.0],["2023-03-16",10.1303,10.130331993103027,9.5231,9.5972,33135965.0],["2023-03-17",9.5972,9.886,9.597156524658203,9.7971,18254922.0],["2023-03-20",9.7971,10.3599,9.723,10.1896,37491782.0],["2023-03-21",10.1896,10.271,9.923,10.2192,27286430.0],["2023-03-22",10.2192,10.4117,10.1377,10.2044,16790075.0],["2023-03-23",10.2044,10.2266,9.9378,10.0118,24875955.0],["2023-03-24",10.0118,10.0193,9.6564,9.7601,35285836.0],["2023-03-27",9.7601,9.9378,9.6712,9.8489,15577429.0],["2023-03-28",9.8489,9.848934173583984,9.6564,9.6786,15639247.0],["2023-03-29",9.6786,9.8267,9.6268,9.6416,15720510.0],["2023-03-30",9.6416,9.7156,9.5601,9.686,10434076.0],["2023-03-31",9.686,9.9674,9.6638,9.923,21734666.0],["2023-04-03",9.923,10.0267,9.7823,9.9378,15165980.0],["2023-04-04",9.9378,9.9526,9.5379,9.612,26833735.0],["2023-04-06",9.612,9.723,9.5305,9.6934,15564071.0],["2023-04-07",9.6934,9.7823,9.649,9.7675,13413934.0],["2023-04-10",9.7675,9.9082,9.7082,9.8563,18586348.0],["2023-04-11",9.8563,9.856339454650879,9.7156,9.8415,12940694.0],["2023-04-12",9.8415,10.1229,9.8415,10.0563,24579084.0],["2023-04-13",10.0563,10.2192,9.9822,10.0118,19669843.0],["2023-04-14",10.0118,10.1748,10.011848449707031,10.1377,17031994.0],["2023-04-17",10.1377,10.1822,10.0341,10.1674,15583565.0],["2023-04-18",10.1674,10.7376,10.1081,10.5598,43054124.0],["2023-04-19",10.5598,10.8116,10.3451,10.3525,23802027.0],["2023-04-20",10.3525,10.4636,10.1303,10.4043,21220695.0],["2023-04-21",10.4043,10.404324531555176,10.0785,10.0859,14837182.0],["2023-04-24",10.0859,10.085901260375977,9.7008,9.8193,15357981.0],["2023-04-25",9.8193,9.9082,9.1084,9.3306,24086537.0],["2023-04-26",9.3306,9.7675,9.1751,9.4935,16406000.0],["2023-04-27",9.4935,9.6268,9.3676,9.5675,14648957.0],["2023-04-28",9.5675,10.0637,9.5305,9.8489,16695346.0],["2023-05-04",9.8489,9.8711,9.649,9.686,9922183.0],["2023-05-05",9.686,9.7082,9.4565,9.5823,9748258.0],["2023-05-08",9.5823,9.9674,9.5231,9.9008,16372436.0],["2023-05-09",9.9008,10.197,9.6786,9.8563,22054587.0],["2023-05-10",9.8563,10.0341,9.7305,9.9822,10644004.0],["2023-05-11",9.9822,10.0637,9.6638,9.7675,19557714.0],["2023-05-12",9.7675,9.7971,9.6046,9.7675,12338922.0],["2023-05-15",9.7675,9.8712,9.6638,9.8341,9604474.0],["2023-05-16",9.8341,9.9378,9.5601,9.649,12290882.0],["2023-05-17",9.649,9.7008,9.5379,9.686,6047782.0],["2023-05-18",9.686,9.7379,9.5601,9.612,5427878.0],["2023-05-19",9.612,9.6194,9.5157,9.5305,7093776.0],["2023-05-22",9.5305,9.5675,9.4194,9.5453,4665021.0],["2023-05-23",9.5453,9.612,9.4194,9.4194,7135111.0],["2023-05-24",9.4194,9.5453,9.3306,9.4194,4504936.0],["2023-05-25",9.4194,9.4565,9.138,9.2713,9210233.0],["2023-05-26",9.2713,9.2935,8.9603,9.1528,8093923.0],["2023-05-29",9.1528,9.1973,8.9529,8.9825,7678037.0],["2023-05-30",8.9825,9.064,8.6715,8.8863,10345790.0],["2023-05-31",8.8863,8.9603,8.7974,8.9233,5551444.0],["2023-06-01",8.9233,9.0047,8.8789,8.9085,5672555.0],["2023-06-02",8.9085,9.2491,8.8937,9.2343,12154647.0],["2023-06-05",9.2343,9.2787,9.1232,9.1751,6103610.0],["2023-06-06",9.1751,9.2269,9.0492,9.064,5715320.0],["2023-06-07",9.064,9.1232,8.9825,9.0047,4183064.0],["2023-06-08",9.0047,9.0862,8.9381,9.0418,4610258.0],["2023-06-09",9.0418,9.0684,8.8663,8.9625,5957841.0],["2023-06-12",8.9625,9.0299,8.8855,8.9529,5250146.0],["2023-06-13",8.9529,9.0107,8.8566,8.8759,4654620.0],["2023-06-14",8.8759,9.1647,8.77,9.001,9652167.0],["2023-06-15",9.001,9.2898,8.9144,9.2513,10036954.0],["2023-06-16",9.2513,9.4824,9.2128,9.4054,8998802.0],["2023-06-19",9.4054,9.4535,9.2417,9.2898,8400863.0],["2023-06-20",9.2898,9.3957,9.2225,9.2898,5873551.0],["2023-06-21",9.2898,9.3861,9.0877,9.1166,6496600.0],["2023-06-26",9.1166,9.1936,8.9914,9.0299,5693753.0],["2023-06-27",9.0299,9.2225,8.9914,9.1743,5273123.0],["2023-06-28",9.1743,9.2128,8.9433,9.1069,4995340.0],["2023-06-29",9.1069,9.2898,9.0203,9.1936,6007659.0],["2023-06-30",9.1936,9.4246,9.1358,9.3283,6522010.0],["2023-07-03",9.3283,9.4342,9.3091,9.3669,6625171.0],["2023-07-04",9.3669,9.6172,9.2898,9.3476,8344539.0],["2023-07-05",9.3476,9.8289,9.2706,9.7712,25899354.0],["2023-07-06",9.7712,9.77117919921875,9.4535,9.569,15320815.0],["2023-07-07",9.569,9.5786,9.3669,9.5016,8849020.0],["2023-07-10",9.5016,9.6075,9.3476,9.3765,7860133.0],["2023-07-11",9.3765,9.4727,9.2995,9.4535,5497106.0],["2023-07-12",9.4535,9.8771,9.3861,9.646,17811530.0],["2023-07-13",9.646,9.8001,9.5883,9.646,9031658.0],["2023-07-14",9.646,9.723,9.5305,9.5498,6843570.0],["2023-07-17",9.5498,9.5786,9.2513,9.5209,6436356.0],["2023-07-18",9.5209,9.6653,9.4727,9.5883,5523379.0],["2023-07-19",9.5883,9.6075,9.4342,9.5209,4597194.0],["2023-07-20",9.5209,9.6172,9.4535,9.4631,4847202.0],["2023-07-21",9.4631,9.5016,9.2225,9.261,9452342.0],["2023-07-24",9.261,9.261,9.1262,9.1551,5548905.0],["2023-07-25",9.1551,9.6075,9.15506649017334,9.569,14660357.0],["2023-07-26",9.569,9.7038,9.5113,9.646,8871029.0],["2023-07-27",9.646,9.6845,9.4342,9.4727,5901473.0],["2023-07-28",9.4727,9.6364,9.3572,9.5786,5865666.0],["2023-07-31",9.5786,10.0407,9.578643798828125,9.8867,17483034.0],["2023-08-01",9.8867,10.1081,9.8867,10.0022,12983773.0],["2023-08-02",10.0022,10.0407,9.8674,9.9445,6756745.0],["2023-08-03",9.9445,9.9637,9.8289,9.9252,5028505.0],["2023-08-04",9.9252,10.1659,9.8578,9.8771,7609356.0],["2023-08-07",9.8771,9.9156,9.7423,9.7808,6455671.0],["2023-08-08",9.7808,9.8674,9.6364,9.8097,7849694.0],["2023-08-09",9.8097,9.809686660766602,9.6653,9.6942,4851010.0],["2023-08-10",9.6942,9.7327,9.5883,9.7038,5581119.0],["2023-08-11",9.7038,9.7712,9.5498,9.5786,5428069.0],["2023-08-14",9.5786,9.578643798828125,9.2225,9.4439,10228400.0],["2023-08-15",9.4439,9.5113,9.2417,9.2706,5096138.0],["2023-08-16",9.2706,9.4054,9.2032,9.2513,3834724.0],["2023-08-17",9.2513,9.4727,9.0684,9.4342,6551404.0],["2023-08-18",9.4342,9.492,9.232080459594727,9.2321,3833184.0],["2023-08-21",9.2321,9.3091,9.126184463500977,9.1262,4952832.0],["2023-08-22",9.1262,9.2321,8.9144,9.0781,7571104.0],["2023-08-23",9.0781,9.0877,8.5293,8.7026,15988821.0],["2023-08-24",8.7026,8.7989,8.5775,8.616,9531482.0],["2023-08-25",8.616,8.7219,8.539,8.616,5532979.0],["2023-08-28",8.616,9.2513,8.615966796875,8.8374,11169117.0],["2023-08-29",8.8374,9.0107,8.7507,8.9529,8289132.0],["2023-08-30",8.9529,9.261,8.9433,9.1069,10129790.0],["2023-08-31",9.1069,9.1936,9.0107,9.0203,4885553.0],["2023-09-01",9.0203,9.2513,8.9818,9.1839,5407812.0],["2023-09-04",9.1839,9.8386,9.183945655822754,9.8097,27464464.0],["2023-09-05",9.8097,9.8963,9.723,9.7808,14012120.0],["2023-09-06",9.7808,9.780805587768555,9.4727,9.6653,13738598.0],["2023-09-07",9.6653,9.6845,9.338,9.3957,11647795.0],["2023-09-08",9.3957,9.4246,9.2706,9.2898,6725213.0],["2023-09-11",9.2898,9.5594,9.2032,9.4631,10800179.0],["2023-09-12",9.4631,9.5209,9.3476,9.3861,6249670.0],["2023-09-13",9.3861,9.4342,9.261,9.3283,5221147.0],["2023-09-14",9.3283,9.415,9.2802,9.4054,5377574.0],["2023-09-15",9.4054,9.5113,9.3572,9.4439,6641147.0],["2023-09-18",9.4439,9.4824,9.2995,9.3476,8309857.0],["2023-09-19",9.3476,9.3572,9.2513,9.2995,4873336.0],["2023-09-20",9.2995,9.3283,9.1454,9.1454,7595801.0],["2023-09-21",9.1454,9.2321,9.0588,9.0973,6451859.0],["2023-09-22",9.0973,9.1743,9.0107,9.1454,5900320.0],["2023-09-25",9.1454,9.1743,9.001,9.0299,5093475.0],["2023-09-26",9.0299,9.0492,8.9625,8.9722,4507472.0],["2023-09-27",8.9722,9.0588,8.8759,8.9529,6137456.0],["2023-09-28",8.9529,9.0684,8.9336,8.9722,9601377.0],["2023-10-09",8.9722,9.0299,8.8759,8.9433,6979790.0],["2023-10-10",8.9433,9.0973,8.9336,9.001,6926742.0],["2023-10-11",9.001,9.0107,8.7892,8.8374,8189668.0],["2023-10-12",8.8374,9.2321,8.837382316589355,9.1069,11293410.0],["2023-10-13",9.1069,9.3091,9.0299,9.1743,14955738.0],["2023-10-16",9.1743,9.2321,8.8181,8.8566,14295435.0],["2023-10-17",8.8566,9.637,8.856636047363281,9.5297,34467117.0],["2023-10-18",9.5297,9.5784,9.081,9.1102,21678673.0],["2023-10-19",9.1102,9.4224,8.9347,9.081,15502833.0],["2023-10-20",9.081,9.3053,8.9834,9.081,12817005.0],["2023-10-23",9.081,9.081,8.5055,8.5152,20011018.0],["2023-10-24",8.5152,8.8664,8.51524543762207,8.8469,14185813.0],["2023-10-25",8.8469,9.0712,8.846880912780762,8.8859,8571078.0],["2023-10-26",8.8859,9.0517,8.7493,9.042,9161274.0],["2023-10-27",9.042,9.041962623596191,8.5445,8.6518,33513622.0],["2023-10-30",8.6518,8.710325241088867,8.5348,8.7103,25659537.0],["2023-10-31",8.7103,8.7884,8.6323,8.6908,14277258.0],["2023-11-01",8.6908,9.5589,8.6616,9.198,44800034.0],["2023-11-02",9.198,9.3346,8.9152,8.9249,25375441.0],["2023-11-03",8.9249,9.3346,8.9054,9.1883,17083992.0],["2023-11-06",9.1883,9.4614,9.1493,9.4321,24494424.0],["2023-11-07",9.4321,9.432121276855469,9.237,9.3151,14269189.0],["2023-11-08",9.3151,9.3638,9.159,9.2273,10985844.0],["2023-11-09",9.2273,9.2565,9.1395,9.1785,8582486.0],["2023-11-10",9.1785,9.2078,9.081,9.1493,6941008.0],["2023-11-13",9.1493,9.2273,9.1005,9.2078,6124988.0],["2023-11-14",9.2078,9.2468,9.0322,9.081,12427984.0],["2023-11-15",9.081,9.3053,9.080977439880371,9.198,9817563.0],["2023-11-16",9.198,9.198026657104492,8.9639,9.0322,11162046.0],["2023-11-17",9.0322,9.198,8.9542,9.1102,9571089.0],["2023-11-20",9.1102,9.1688,9.0225,9.0615,12158387.0],["2023-11-21",9.0615,9.1297,8.9639,8.9834,11418304.0],["2023-11-22",8.9834,8.9932,8.8371,8.8859,8956464.0],["2023-11-23",8.8859,8.9639,8.8371,8.9249,8493535.0],["2023-11-24",8.9249,8.9737,8.7103,8.8079,11591621.0],["2023-11-27",8.8079,8.8664,8.7103,8.8469,6633767.0],["2023-11-28",8.8469,8.8469,8.7591,8.8274,4415131.0],["2023-11-29",8.8274,8.9834,8.827374458312988,8.8859,10106400.0],["2023-11-30",8.8859,8.9249,8.7689,8.8274,9381944.0],["2023-12-01",8.8274,8.9639,8.6811,8.9249,10706401.0],["2023-12-04",8.9249,9.0615,8.9249,9.0322,12657317.0],["2023-12-05",9.0322,9.032207489013672,8.7396,8.7688,9357050.0],["2023-12-06",8.7688,8.9737,8.6811,8.8469,8737999.0],["2023-12-07",8.8469,8.8859,8.6323,8.7103,10479568.0],["2023-12-08",8.7103,8.7981,8.6616,8.7396,7083068.0],["2023-12-11",8.7396,8.7396,8.5152,8.7201,10090598.0],["2023-12-12",8.7201,8.72007942199707,8.642,8.6908,5532280.0],["2023-12-13",8.6908,8.690816879272461,8.4957,8.5152,10910759.0],["2023-12-14",8.5152,8.6323,8.4177,8.4762,13032244.0],["2023-12-15",8.4762,8.5738,8.2421,8.3299,14075475.0],["2023-12-18",8.3299,8.329919815063477,8.1739,8.2129,8861943.0],["2023-12-19",8.2129,8.2616,8.1641,8.2226,5148719.0],["2023-12-20",8.2226,8.2421,8.0471,8.0861,7188819.0],["2023-12-21",8.0861,8.1836,7.969,8.1251,7427289.0],["2023-12-22",8.1251,8.3104,8.0568,8.2616,9673832.0],["2023-12-25",8.2616,8.3397,8.1836,8.2714,6472032.0],["2023-12-26",8.2714,8.2714,8.271394729614258,8.2714,0.0],["2023-12-27",8.2714,8.2714,8.271394729614258,8.2714,0.0],["2023-12-28",8.2714,8.2714,8.271394729614258,8.2714,0.0],["2023-12-29",8.2714,8.2714,8.271394729614258,8.2714,0.0],["2024-01-02",8.2714,8.2714,8.271394729614258,8.2714,0.0],["2024-01-03",8.2714,8.2714,8.271394729614258,8.2714,0.0],["2024-01-04",8.2714,8.2714,8.271394729614258,8.2714,0.0],["2024-01-05",8.2714,8.2714,8.271394729614258,8.2714,0.0],["2024-01-08",8.2714,8.2714,8.271394729614258,8.2714,0.0],["2024-01-09",8.2714,8.2714,8.271394729614258,8.2714,0.0],["2024-01-10",8.2714,9.1005,8.271394729614258,9.1005,46793179.0],["2024-01-11",9.1005,9.2468,8.7981,8.9932,53076844.0],["2024-01-12",8.9932,8.993191719055176,8.5348,8.564,38776977.0],["2024-01-15",8.564,8.5835,8.2811,8.3592,24171444.0],["2024-01-16",8.3592,8.4567,8.0861,8.2226,22297805.0],["2024-01-17",8.2226,8.2324,7.969,7.9885,14462611.0],["2024-01-18",7.9885,7.988529205322266,7.5496,7.8227,18652228.0],["2024-01-19",7.8227,7.9593,7.7349,7.7349,8886435.0],["2024-01-22",7.7349,7.813,7.2472,7.3155,13633791.0],["2024-01-23",7.3155,7.969,7.1887,7.9398,24239944.0],["2024-01-24",7.9398,7.939759254455566,7.6276,7.9203,14140636.0],["2024-01-25",7.9203,8.4957,7.920251369476318,8.4177,24677970.0],["2024-01-26",8.4177,8.642,8.3202,8.3592,24773211.0],["2024-01-29",8.3592,8.3982,8.0861,8.1153,15444460.0],["2024-01-30",8.1153,8.115330696105957,7.6862,7.7252,15340995.0],["2024-01-31",7.7252,7.8812,7.5301,7.5398,13903236.0],["2024-02-01",7.5398,7.6666,7.374,7.3935,11618438.0],["2024-02-02",7.3935,7.4813,6.8376,7.1594,14335620.0],["2024-02-05",7.1594,7.1594390869140625,6.5352,6.6035,17433370.0],["2024-02-06",6.6035,7.266732692718506,6.603460788726807,7.2667,25305969.0],["2024-02-07",7.2667,7.891,7.266732692718506,7.6959,29837746.0],["2024-02-08",7.6959,8.1348,7.6471,7.891,24388730.0],["2024-02-19",7.891,8.0568,7.7934,7.9007,16593912.0],["2024-02-20",7.9007,7.900743007659912,7.7252,7.813,9991147.0],["2024-02-21",7.813,8.0861,7.7057,7.8715,18051694.0],["2024-02-22",7.8715,7.969,7.813,7.891,11819826.0],["2024-02-23",7.891,7.9495,7.8227,7.93,12461393.0],["2024-02-26",7.93,8.2324,7.930005073547363,8.0763,17091758.0],["2024-02-27",8.0763,8.1739,7.9788,8.1739,11932141.0],["2024-02-28",8.1739,8.4177,7.920251369476318,7.9203,22419384.0],["2024-02-29",7.9203,8.1446,7.8227,8.1446,13540894.0],["2024-03-01",8.1446,8.2031,8.0666,8.1836,13064218.0],["2024-03-04",8.1836,8.2519,8.008,8.1153,12541014.0],["2024-03-05",8.1153,8.1543,8.008,8.0763,12019493.0],["2024-03-06",8.0763,8.1739,7.969,8.1543,10745141.0],["2024-03-07",8.1543,8.564,8.1446,8.2909,25268842.0],["2024-03-08",8.2909,8.9542,8.290903091430664,8.7688,45951042.0],["2024-03-11",8.7688,8.8761,8.6225,8.7396,19165950.0],["2024-03-12",8.7396,8.73958683013916,8.5152,8.5738,14029224.0],["2024-03-13",8.5738,9.3736,8.5348,9.1297,44131657.0],["2024-03-14",9.1297,9.8418,9.12974739074707,9.2078,35796537.0],["2024-03-15",9.2078,10.1247,9.1493,10.1247,70483305.0],["2024-03-18",10.1247,10.4856,9.9003,10.2905,61747618.0],["2024-03-19",10.2905,11.0025,10.1344,10.8074,63220531.0],["2024-03-20",10.8074,10.807435989379883,10.3978,10.5441,36695510.0],["2024-03-21",10.5441,10.7196,10.3392,10.5148,26204883.0],["2024-03-22",10.5148,10.514815330505371,10.0466,10.0661,30656682.0],["2024-03-25",10.0661,10.3295,9.949084281921387,9.9491,26372355.0],["2024-03-26",9.9491,9.9686,9.5589,9.6662,26856155.0],["2024-03-27",9.6662,9.793,9.5297,9.5589,20269830.0],["2024-03-28",9.5589,9.9003,9.5297,9.7638,23827760.0],["2024-03-29",9.7638,10.0856,9.754,10.0759,16083698.0],["2024-04-01",10.0759,10.4173,9.9198,10.0174,36114800.0],["2024-04-02",10.0174,10.5246,9.8515,10.5246,45713690.0],["2024-04-03",10.5246,11.578,10.4465,11.3634,86190876.0],["2024-04-08",11.3634,12.4071,11.2464,11.6853,76130929.0],["2024-04-09",11.6853,11.7633,11.2756,11.4122,51054236.0],["2024-04-10",11.4122,11.7633,11.1976,11.3732,45692639.0],["2024-04-11",11.3732,12.0462,10.944,11.4902,66208810.0],["2024-04-12",11.4902,11.6268,11.2756,11.3146,35703971.0],["2024-04-15",11.3146,11.461,10.6514,11.2951,38466306.0],["2024-04-16",11.2951,11.3439,10.5831,10.6026,43917246.0],["2024-04-17",10.6026,11.4805,10.602602005004883,11.461,40043801.0],["2024-04-18",11.461,11.5097,11.1293,11.3342,31857031.0],["2024-04-19",11.3342,11.656,10.9537,11.1098,35213781.0],["2024-04-22",11.1098,11.4122,10.8074,10.8269,29116091.0],["2024-04-23",10.8269,10.826944351196289,10.1247,10.1637,47130509.0],["2024-04-24",10.1637,10.4563,9.9881,10.4173,23620741.0],["2024-04-25",10.4173,10.6124,10.271,10.388,20040756.0],["2024-04-26",10.388,10.5441,9.9979,10.4465,37873931.0],["2024-04-29",10.4465,10.5733,10.2124,10.5441,26046384.0],["2024-04-30",10.5441,11.2074,10.4465,10.5343,30101270.0],["2024-05-06",10.5343,11.5878,10.534324645996094,11.5878,37868389.0],["2024-05-07",11.5878,12.3681,11.587757110595703,12.095,70524560.0],["2024-05-08",12.095,12.1925,11.8121,11.8609,39629266.0],["2024-05-09",11.8609,12.4559,11.7731,12.1535,50984838.0],["2024-05-10",12.1535,12.4364,11.6073,11.9682,34660416.0],["2024-05-13",11.9682,12.4851,11.8023,12.251,42697458.0],["2024-05-14",12.251,12.6705,12.1632,12.3778,39904714.0],["2024-05-15",12.3778,12.377830505371094,11.8999,11.9779,31295605.0],["2024-05-16",11.9779,12.1437,11.7633,11.8316,21206418.0],["2024-05-17",11.8316,11.9291,11.6073,11.9194,18185934.0],["2024-05-20",11.9194,12.3291,11.6853,12.2023,43131196.0],["2024-05-21",12.2023,12.202259063720703,11.5097,11.6073,28557302.0],["2024-05-22",11.6073,11.7048,11.3146,11.4122,23370690.0],["2024-05-23",11.4122,11.412184715270996,10.7587,10.8269,36687500.0],["2024-05-24",10.8269,10.983,10.7977,10.8269,13986520.0],["2024-05-27",10.8269,11.2269,10.7587,11.1976,20329442.0],["2024-05-28",11.1976,11.5292,11.0025,11.0318,24970450.0],["2024-05-29",11.0318,11.8219,10.866,11.6658,38408448.0],["2024-05-30",11.6658,11.7048,11.0025,11.0513,25496378.0],["2024-05-31",11.0513,11.298,11.002,11.1302,24663511.0],["2024-06-03",11.1302,11.130224227905273,10.5974,10.7454,23166922.0],["2024-06-04",10.7454,10.9131,10.5579,10.8737,15724085.0],["2024-06-05",10.8737,10.873677253723145,10.4395,10.4593,18012665.0],["2024-06-06",10.4593,10.6369,10.2718,10.3408,16252295.0],["2024-06-07",10.3408,10.4987,10.1632,10.3507,13086475.0],["2024-06-11",10.3507,10.4593,9.9659,10.3902,18623745.0],["2024-06-12",10.3902,10.6171,10.3211,10.4889,13184139.0],["2024-06-13",10.4889,10.4987,10.1632,10.2816,10777030.0],["2024-06-14",10.2816,10.5974,10.183,10.5678,15711680.0],["2024-06-17",10.5678,10.5678,10.1139,10.1632,17550610.0],["2024-06-18",10.1632,10.3112,9.5613,9.7883,60825586.0],["2024-06-19",9.7883,10.1435,9.6995,9.887,37417805.0],["2024-06-20",9.887,9.9264,9.5613,9.7192,27328314.0],["2024-06-21",9.7192,9.9659,9.7093,9.8574,20250450.0],["2024-06-24",9.8574,9.857352256774902,9.2752,9.3443,21613585.0],["2024-06-25",9.3443,9.3936,9.1962,9.2653,12586922.0],["2024-06-26",9.2653,9.364,9.0186,9.3541,18204860.0],["2024-06-27",9.3541,9.354124069213867,8.9298,8.9298,19757783.0],["2024-06-28",8.9298,9.216,8.92,9.0186,17334822.0],["2024-07-01",9.0186,9.2061,8.9792,9.1469,15543845.0],["2024-07-02",9.1469,9.146913528442383,8.8904,8.9002,18363993.0],["2024-07-03",8.9002,8.9989,8.8509,8.8904,10477226.0],["2024-07-04",8.8904,9.0186,8.6832,8.7621,12149969.0],["2024-07-05",8.7621,9.068,8.6832,9.0581,22567888.0],["2024-07-08",9.0581,9.05810832977295,8.6832,8.7226,19403594.0],["2024-07-09",8.7226,8.8805,8.5549,8.8509,16209989.0],["2024-07-10",8.8509,9.0186,8.693,8.7325,12308029.0],["2024-07-11",8.7325,9.1864,8.732489585876465,9.0877,19920651.0],["2024-07-12",9.0877,9.2061,8.8114,8.8706,17168370.0],["2024-07-15",8.8706,8.9594,8.7226,8.8706,11874004.0],["2024-07-16",8.8706,8.9792,8.7621,8.8805,8924615.0],["2024-07-17",8.8805,8.9792,8.6437,8.6634,14997420.0],["2024-07-18",8.6634,8.7128,8.4069,8.6832,13710575.0],["2024-07-19",8.6832,8.7029,8.3575,8.5647,13742954.0],["2024-07-22",8.5647,8.5746,8.4365,8.545,11874357.0],["2024-07-23",8.545,8.5746,8.199660301208496,8.1997,12913771.0],["2024-07-24",8.1997,8.2885,8.1207,8.1503,8277033.0],["2024-07-25",8.1503,8.2095,8.022,8.0911,9679658.0],["2024-07-26",8.0911,8.3181,8.091119766235352,8.1997,13234163.0],["2024-07-29",8.1997,8.2687,8.0319,8.0813,10149644.0],["2024-07-30",8.0813,8.1701,7.9727,8.1405,8485231.0],["2024-07-31",8.1405,8.47594165802002,8.140456199645996,8.4759,14991557.0],["2024-08-01",8.4759,8.6536,8.3181,8.3575,14744909.0],["2024-08-02",8.3575,8.397,8.2194,8.2391,11426602.0],["2024-08-05",8.2391,8.3773,8.0418,8.0517,14726420.0],["2024-08-06",8.0517,8.2391,8.0418,8.1405,11572870.0],["2024-08-07",8.1405,8.1898,8.0615,8.0714,8831837.0],["2024-08-08",8.0714,8.0714,7.8444,7.9924,11604998.0],["2024-08-09",7.9924,8.2194,7.992448329925537,8.022,13251338.0],["2024-08-12",8.022,8.0813,7.9431,8.0023,7424210.0],["2024-08-13",8.0023,8.101,7.953,8.0714,7106630.0],["2024-08-14",8.0714,8.101,7.9332,7.953,6434154.0],["2024-08-15",7.953,8.1405,7.874,8.0418,9616041.0],["2024-08-16",8.0418,8.1701,7.9234,7.9332,9848294.0],["2024-08-19",7.9332,8.1602,7.9036,8.0023,13180037.0],["2024-08-20",8.0023,8.0714,7.7556,7.7951,17212470.0],["2024-08-21",7.7951,8.0418,7.7754,7.9826,12826181.0],["2024-08-22",7.9826,8.0023,7.874,7.8938,9496926.0],["2024-08-23",7.8938,7.9135,7.6274,7.8642,13605601.0],["2024-08-26",7.8642,7.9431,7.657,7.7063,17773335.0],["2024-08-27",7.7063,7.7063,7.4794,7.5188,18576617.0],["2024-08-28",7.5188,7.6866,7.4596,7.5188,13882454.0],["2024-08-29",7.5188,7.7063,7.43,7.6767,15938285.0],["2024-08-30",7.6767,7.9036,7.5879,7.7852,15272334.0],["2024-09-02",7.7852,7.785236358642578,7.597759246826172,7.5978,12913178.0],["2024-09-03",7.5978,7.726,7.5386,7.6471,10300280.0],["2024-09-04",7.6471,7.657,7.4991,7.578,8135332.0],["2024-09-05",7.578,7.6767,7.4794,7.5583,11033920.0],["2024-09-06",7.5583,7.5978,7.43,7.43,9175042.0],["2024-09-09",7.43,7.430016994476318,7.3215,7.3511,9332555.0],["2024-09-10",7.3511,7.4103,7.2031,7.3609,8171780.0],["2024-09-11",7.3609,7.4695,7.2919,7.3708,9110494.0],["2024-09-12",7.3708,7.5188,7.3116,7.3412,10835052.0],["2024-09-13",7.3412,7.43,7.2721,7.2721,7451360.0],["2024-09-18",7.2721,7.43,7.2031,7.4103,10811372.0],["2024-09-19",7.4103,7.7754,7.3609,7.6767,19601375.0],["2024-09-20",7.6767,7.9431,7.5188,7.7063,25834995.0],["2024-09-23",7.7063,7.8444,7.5682,7.7556,21704660.0],["2024-09-24",7.7556,7.992448329925537,7.7458,7.9924,24764870.0],["2024-09-25",7.9924,8.2983,7.9628,7.9727,30096978.0],["2024-09-26",7.9727,8.426606178283691,7.9431,8.4266,25619601.0],["2024-09-27",8.4266,8.9594,8.426606178283691,8.8608,36388548.0],["2024-09-30",8.8608,9.6699,8.860762596130371,9.6699,54202844.0],["2024-10-08",9.6699,10.6369,9.5515,10.104,64532986.0],["2024-10-09",10.104,10.104032516479492,9.1074,9.216,48849468.0],["2024-10-10",9.216,9.6699,9.0285,9.2949,35144259.0],["2024-10-11",9.2949,9.3147,8.7917,8.8706,24422242.0],["2024-10-14",8.8706,9.068,8.7029,9.0285,27771736.0],["2024-10-15",9.0285,9.0285062789917,8.71275520324707,8.7128,25308918.0],["2024-10-16",8.7128,8.8016,8.4365,8.7029,15126447.0],["2024-10-17",8.7029,8.8509,8.5549,8.5647,15425718.0],["2024-10-18",8.5647,8.9594,8.4661,8.7325,31431397.0],["2024-10-21",8.7325,9.0285,8.732489585876465,8.8805,31320796.0],["2024-10-22",8.8805,9.0186,8.7818,8.9594,19986793.0],["2024-10-23",8.9594,9.1666,8.8509,9.068,22903999.0],["2024-10-24",9.068,9.067975044250488,8.841,8.9298,17661483.0],["2024-10-25",8.9298,9.2259,8.9298,9.1568,22660989.0],["2024-10-28",9.1568,9.3541,9.0976,9.3245,24817038.0],["2024-10-29",9.3245,9.6008,9.1962,9.3936,43134679.0],["2024-10-30",9.3936,9.512,9.1765,9.2456,30328400.0],["2024-10-31",9.2456,9.6205,9.245584487915039,9.4824,43404690.0],["2024-11-01",9.4824,10.4297,9.4035,10.1928,105405674.0],["2024-11-04",10.1928,10.3408,9.66,9.808,72420366.0],["2024-11-05",9.808,10.0547,9.6304,10.0054,60588169.0],["2024-11-06",10.0054,10.1435,9.8179,9.9264,56970354.0],["2024-11-07",9.9264,10.3211,9.7981,10.2027,56063207.0],["2024-11-08",10.2027,10.6171,9.9856,10.0448,49400304.0],["2024-11-11",10.0448,10.8539,10.044830322265625,10.5974,84286127.0],["2024-11-12",10.5974,11.1105,10.5086,10.8638,72158207.0],["2024-11-13",10.8638,11.4756,10.8243,11.4756,75434436.0],["2024-11-14",11.4756,11.6532,10.5579,10.8539,68996311.0],["2024-11-15",10.8539,10.9427,10.252,10.2816,38444144.0],["2024-11-18",10.2816,10.5875,9.7192,9.808,42032576.0],["2024-11-19",9.808,9.8771,9.4725,9.8672,33761537.0],["2024-11-20",9.8672,10.4494,9.867219924926758,10.2323,41704232.0],["2024-11-21",10.2323,10.8638,10.232306480407715,10.6566,49118725.0],["2024-11-22",10.6566,10.656598091125488,10.0646,10.104,39007321.0],["2024-11-25",10.104,10.3606,9.7291,9.956,31172664.0],["2024-11-26",9.956,10.0054,9.6403,9.6501,25437104.0],["2024-11-27",9.6501,9.6699,9.2357,9.6699,25165485.0],["2024-11-28",9.6699,10.0251,9.5712,9.8475,32065146.0],["2024-11-29",9.8475,10.4889,9.6304,10.4198,60203890.0],["2024-12-02",10.4198,10.8539,10.2422,10.627,55138695.0],["2024-12-03",10.627,10.7059,10.183,10.2915,42101995.0],["2024-12-04",10.2915,10.5283,10.0152,10.0843,34547980.0],["2024-12-05",10.0843,10.1435,9.9462,10.1139,19647138.0],["2024-12-06",10.1139,10.1534,9.8574,10.0843,25386162.0],["2024-12-09",10.0843,10.2422,9.9856,10.0152,19244479.0],["2024-12-10",10.0152,10.331,9.9264,9.956,29734196.0],["2024-12-11",9.956,10.0448,9.8771,9.9758,16949953.0],["2024-12-12",9.9758,10.0744,9.9462,10.035,19642749.0],["2024-12-13",10.035,10.03496265411377,9.7488,9.7685,25146004.0],["2024-12-16",9.7685,9.887,9.6896,9.7389,12624808.0],["2024-12-17",9.7389,9.7587,9.5515,9.5909,13368360.0],["2024-12-18",9.5909,9.7883,9.590937614440918,9.6797,14820334.0],["2024-12-19",9.6797,9.7488,9.4429,9.6995,16020480.0],["2024-12-20",9.6995,9.7488,9.6304,9.6699,10303589.0],["2024-12-23",9.6699,9.887,9.5909,9.66,21255264.0],["2024-12-24",9.66,9.6896,9.5021,9.6205,13678422.0],["2024-12-25",9.6205,9.620539665222168,9.3245,9.4035,12975003.0],["2024-12-26",9.4035,9.808,9.403460502624512,9.6107,18279821.0],["2024-12-27",9.6107,9.7093,9.5219,9.5515,14580212.0],["2024-12-30",9.5515,9.551468849182129,9.3739,9.4232,10593750.0],["2024-12-31",9.4232,9.4725,9.0581,9.0877,20159311.0],["2025-01-02",9.0877,9.1074,8.7226,8.8213,15704997.0],["2025-01-03",8.8213,9.0186,8.5845,8.6536,18966844.0],["2025-01-06",8.6536,8.9002,8.5746,8.7621,14010740.0],["2025-01-07",8.7621,8.8904,8.6634,8.8608,10607046.0],["2025-01-08",8.8608,8.8608,8.3871,8.7029,14871942.0],["2025-01-09",8.7029,9.5021,8.6338,9.2555,37960861.0],["2025-01-10",9.2555,9.3344,8.979170799255371,8.9792,19844988.0],["2025-01-13",8.9792,9.0581,8.8509,8.9594,13181325.0],["2025-01-14",8.9594,9.2259,8.9397,9.1568,17978899.0],["2025-01-15",9.1568,9.1962,8.989,9.0581,11936463.0],["2025-01-16",9.0581,9.1864,9.0384,9.137,12605122.0],["2025-01-17",9.137,9.5613,9.137045860290527,9.4133,30623928.0],["2025-01-20",9.4133,9.512,9.3739,9.4035,15885389.0],["2025-01-21",9.4035,9.4627,9.1962,9.2653,11348739.0],["2025-01-22",9.2653,9.3147,9.1568,9.1666,12362996.0],["2025-01-23",9.1666,9.4429,9.166646957397461,9.216,15603040.0],["2025-01-24",9.216,9.4923,9.1568,9.4528,18783992.0],["2025-01-27",9.4528,9.5712,9.334389686584473,9.3344,11773912.0],["2025-02-05",9.3344,9.6699,9.334389686584473,9.5416,16962370.0],["2025-02-06",9.5416,9.7093,9.4725,9.6699,16830583.0],["2025-02-07",9.6699,9.7685,9.6008,9.7093,18518752.0],["2025-02-10",9.7093,9.7389,9.5613,9.5811,19267540.0],["2025-02-11",9.5811,9.6205,9.4627,9.5021,12512708.0],["2025-02-12",9.5021,9.5317,9.3245,9.5021,13859986.0],["2025-02-13",9.5021,9.5613,9.364,9.3837,12761835.0],["2025-02-14",9.3837,9.5021,9.3344,9.4035,9432388.0],["2025-02-17",9.4035,9.4035,9.2456,9.2851,16013681.0],["2025-02-18",9.2851,9.5219,9.1568,9.2259,22748042.0],["2025-02-19",9.2259,9.4528,9.1568,9.3936,19541536.0],["2025-02-20",9.3936,9.5021,9.3344,9.4331,16242312.0],["2025-02-21",9.4331,9.5811,9.4035,9.5219,20357186.0],["2025-02-24",9.5219,9.5317,9.3936,9.4331,14330493.0],["2025-02-25",9.4331,9.4627,9.2851,9.3541,12894858.0],["2025-02-26",9.3541,9.6205,9.354124069213867,9.5613,18491114.0],["2025-02-27",9.5613,9.5909,9.2357,9.3541,18730965.0],["2025-02-28",9.3541,9.354124069213867,9.0877,9.1173,13930878.0],["2025-03-03",9.1173,9.4824,9.1173,9.3048,19984015.0],["2025-03-04",9.3048,9.4627,9.216,9.4331,13023345.0],["2025-03-05",9.4331,9.5021,9.1962,9.4035,12364895.0],["2025-03-06",9.4035,9.66,9.3837,9.6403,25701487.0],["2025-03-07",9.6403,10.6073,9.640274047851562,10.3014,91691143.0],["2025-03-10",10.3014,11.0118,10.301377296447754,10.5678,87092842.0],["2025-03-11",10.5678,10.893410682678223,10.3704,10.8934,62777043.0],["2025-03-12",10.8934,11.15,10.6171,10.6566,49506745.0],["2025-03-13",10.6566,10.8539,10.3606,10.5382,35097452.0],["2025-03-14",10.5382,10.9625,10.5283,10.5875,43921978.0],["2025-03-17",10.5875,10.587526321411133,10.2224,10.3211,33928937.0],["2025-03-18",10.3211,10.5283,10.2718,10.3408,22235563.0],["2025-03-19",10.3408,10.340846061706543,10.0942,10.1632,21210030.0],["2025-03-20",10.1632,10.252,10.0646,10.1139,15037414.0],["2025-03-21",10.1139,10.252,9.9462,9.9856,20025165.0],["2025-03-24",9.9856,10.1534,9.8475,10.0547,26046880.0],["2025-03-25",10.0547,10.1632,9.887,10.0843,25591440.0],["2025-03-26",10.0843,10.3112,9.956,9.9856,30361881.0],["2025-03-27",9.9856,9.985626220703125,9.7685,9.8179,17662686.0],["2025-03-28",9.8179,9.887,9.66,9.7389,14925243.0],["2025-03-31",9.7389,9.9067,9.5909,9.7784,24779406.0],["2025-04-01",9.7784,10.0448,9.7784,10.0152,24781565.0],["2025-04-02",10.0152,10.0744,9.8771,9.956,16296867.0],["2025-04-03",9.956,10.0152,9.7488,9.8179,17574249.0],["2025-04-07",9.8179,9.817883491516113,8.841,8.841,24195707.0],["2025-04-08",8.841,8.9397,8.4858,8.8608,33027963.0],["2025-04-09",8.8608,8.9792,8.4365,8.9397,24587027.0],["2025-04-10",8.9397,9.3245,8.939702033996582,9.0186,23664572.0],["2025-04-11",9.0186,9.1568,8.9693,9.0186,17991695.0],["2025-04-14",9.0186,9.4627,9.01863956451416,9.3739,27833516.0],["2025-04-15",9.3739,9.3936,9.137,9.1765,16861426.0],["2025-04-16",9.1765,9.2259,8.9298,9.0482,13926411.0],["2025-04-17",9.0482,9.1173,8.989,8.9989,11172931.0],["2025-04-18",8.9989,9.0186,8.8904,8.989,10773960.0],["2025-04-21",8.989,9.4232,8.9101,9.3344,20532365.0],["2025-04-22",9.3344,9.6501,9.2357,9.4429,20553092.0],["2025-04-23",9.4429,9.7093,9.4429292678833,9.5515,20848344.0],["2025-04-24",9.5515,9.6008,9.364,9.4627,14602804.0],["2025-04-25",9.4627,9.8968,9.4035,9.512,29228186.0],["2025-04-28",9.512,9.5712,9.3837,9.4035,16869740.0],["2025-04-29",9.4035,9.5515,9.3245,9.4232,11888612.0],["2025-04-30",9.4232,9.5021,9.3443,9.4232,14131799.0],["2025-05-06",9.4232,9.808,9.423194885253906,9.7982,26100138.0],["2025-05-07",9.7982,9.9067,9.7093,9.808,20992356.0],["2025-05-08",9.808,10.0448,9.7587,9.9264,26840894.0],["2025-05-09",9.9264,10.5185,9.926424026489258,10.2323,64124885.0],["2025-05-12",10.2323,10.5974,9.887,10.4297,56803214.0],["2025-05-13",10.4297,10.5185,10.0843,10.2323,40236497.0],["2025-05-14",10.2323,10.5481,10.1435,10.4987,49754543.0],["2025-05-15",10.4987,10.7355,10.4297,10.5777,51972395.0],["2025-05-16",10.5777,11.6335,10.4987,11.3769,115947386.0],["2025-05-19",11.3769,11.446,11.0019,11.0118,83440321.0],["2025-05-20",11.0118,11.1204,10.8342,11.0513,52841826.0],["2025-05-21",11.0513,11.071,10.6763,10.9033,47441646.0],["2025-05-22",10.9033,10.9131,10.5283,10.5382,40618614.0],["2025-05-23",10.5382,10.6665,10.538190841674805,10.5382,27969246.0],["2025-05-26",10.5382,10.6961,10.4593,10.5086,23423460.0],["2025-05-27",10.5086,10.5777,10.3014,10.3606,21037586.0],["2025-05-28",10.3606,10.7947,10.3112,10.6171,42559243.0],["2025-05-29",10.6171,11.3572,10.6171293258667,11.1894,56993230.0],["2025-05-30",11.1894,11.2486,10.9329,11.1598,32715046.0],["2025-06-03",11.1598,11.594,11.002,11.4756,52618726.0],["2025-06-04",11.4756,12.186,11.4558,11.8801,68027388.0],["2025-06-05",11.8801,12.0479,11.6039,11.7617,41889707.0],["2025-06-06",11.7617,11.9591,11.6532,11.8308,43046585.0],["2025-06-09",11.8308,11.9788,11.6927,11.8505,44370781.0],["2025-06-10",11.8505,11.9887,11.6433,11.8012,39318433.0],["2025-06-11",11.8012,12.2255,11.742,11.8703,56598034.0],["2025-06-12",11.8703,11.8703,11.5052,11.7519,48912239.0],["2025-06-13",11.7519,11.9788,11.6433,11.8308,37867963.0],["2025-06-16",11.8308,12.038,11.7025,11.8801,39160846.0],["2025-06-17",11.8801,12.3932,11.7716,11.8703,45750431.0],["2025-06-18",11.8703,11.9196,11.5052,11.89,31041980.0],["2025-06-19",11.89,12.05,11.76,11.78,29853126.0],["2025-06-20",11.78,11.89,11.5,11.55,31851803.0],["2025-06-23",11.55,11.68,11.43,11.61,23293900.0],["2025-06-24",11.61,11.7,11.48,11.57,24225307.0],["2025-06-25",11.57,11.82,11.44,11.56,29924926.0],["2025-06-26",11.56,11.8,11.44,11.45,32372547.0],["2025-06-27",11.45,11.73,11.41,11.56,32827954.0],["2025-06-30",11.56,11.92,11.46,11.86,40695169.0],["2025-07-01",11.86,12.2,11.63,12.15,43985193.0],["2025-07-02",12.15,12.25,11.91,12.13,32529298.0],["2025-07-03",12.13,12.17,11.77,12.0,31316771.0],["2025-07-04",12.0,12.45,11.83,12.07,50333074.0],["2025-07-07",12.07,12.2,11.88,11.99,27610753.0],["2025-07-08",11.99,12.19,11.92,12.07,32247933.0],["2025-07-09",12.07,12.14,11.73,11.94,30417093.0],["2025-07-10",11.94,12.19,11.88,12.08,31830433.0],["2025-07-11",12.08,12.78,12.06,12.46,65668672.0],["2025-07-14",12.46,12.83,12.4,12.68,54007057.0],["2025-07-15",12.68,12.76,12.32,12.56,41329927.0],["2025-07-16",12.56,13.29,12.5600004196167,13.05,61312781.0],["2025-07-17",13.05,13.42,12.89,13.2,48230719.0],["2025-07-18",13.2,13.88,13.17,13.61,67037447.0],["2025-07-21",13.61,14.0,13.52,13.87,59524311.0],["2025-07-22",13.87,15.260000228881836,13.869999885559082,15.26,77833938.0],["2025-07-23",15.26,16.79,15.260000228881836,16.18,190532858.0],["2025-07-24",16.18,17.8,16.01,17.8,212269387.0],["2025-07-25",17.8,19.58,17.799999237060547,19.08,253734433.0],["2025-07-28",19.08,19.079999923706055,17.41,18.01,210384173.0],["2025-07-29",18.01,19.35,17.86,19.0,218689201.0],["2025-07-30",19.0,19.0,17.1,17.1,195339846.0],["2025-07-31",17.1,17.100000381469727,16.06,16.11,165876773.0],["2025-08-01",16.11,16.15,15.72,15.84,95695469.0],["2025-08-04",15.84,15.96,15.7,15.76,64863965.0],["2025-08-05",15.76,16.05,15.59,15.79,90511789.0],["2025-08-06",15.79,16.4,15.69,16.12,109960188.0],["2025-08-07",16.12,16.48,15.58,16.18,115037076.0],["2025-08-08",16.18,16.78,15.83,16.46,124712837.0],["2025-08-11",16.46,16.88,16.05,16.62,96437735.0],["2025-08-12",16.62,16.95,16.31,16.59,84567424.0],["2025-08-13",16.59,17.1,16.51,16.98,108604571.0],["2025-08-14",16.98,17.94,16.91,17.2,120858340.0],["2025-08-15",17.2,18.0,16.91,17.84,98963261.0],["2025-08-18",17.84,18.48,17.35,18.09,115827001.0],["2025-08-19",18.09,19.9,17.91,19.1,167347871.0],["2025-08-20",19.1,20.29,18.91,19.17,153934331.0],["2025-08-21",19.17,20.08,18.1,18.21,161076812.0],["2025-08-22",18.21,19.23,18.209999084472656,18.75,139909335.0],["2025-08-25",18.75,19.58,18.63,19.17,147419801.0],["2025-08-26",19.17,19.87,18.55,19.36,115821732.0],["2025-08-27",19.36,20.68,19.25,19.62,150602586.0],["2025-08-28",19.62,19.95,18.86,19.62,123523219.0],["2025-08-29",19.62,21.28,19.6,20.68,146901237.0],["2025-09-01",20.68,21.9,20.5,21.83,137521789.0],["2025-09-02",21.83,22.29,20.8,21.34,121446874.0],["2025-09-03",21.34,21.58,19.77,19.99,99399021.0],["2025-09-04",19.99,20.31,18.38,18.76,109764425.0],["2025-09-05",18.76,19.29,18.6,19.27,73915751.0],["2025-09-08",19.27,20.45,19.270000457763672,19.79,91202532.0],["2025-09-09",19.79,20.24,19.21,19.33,76466319.0],["2025-09-10",19.33,19.45,18.56,18.8,63480854.0],["2025-09-11",18.8,19.79,18.62,19.53,65494871.0],["2025-09-12",19.53,19.99,19.35,19.79,62299871.0],["2025-09-15",19.79,19.790000915527344,19.0,19.11,57100541.0],["2025-09-16",19.11,19.18,17.91,18.52,75370136.0],["2025-09-17",18.52,18.9,18.16,18.82,45309459.0],["2025-09-18",18.82,18.81999969482422,17.9,18.15,56583099.0],["2025-09-19",18.15,18.37,17.91,18.02,37076597.0],["2025-09-22",18.02,18.25,17.62,17.98,37117532.0],["2025-09-23",17.98,18.22,16.98,17.35,42785234.0],["2025-09-24",17.35,17.7,17.23,17.49,28704708.0],["2025-09-25",17.49,17.95,17.41,17.81,44367431.0],["2025-09-26",17.81,18.86,17.809999465942383,18.43,84315019.0],["2025-09-29",18.43,18.81,17.83,18.35,58571405.0],["2025-09-30",18.35,18.88,18.350000381469727,18.63,48604067.0],["2025-10-09",18.63,19.6,18.6299991607666,19.57,62837755.0],["2025-10-10",19.57,19.6,18.6,18.63,53480381.0],["2025-10-13",18.63,19.8,17.85,19.53,66059180.0],["2025-10-14",19.53,20.12,18.69,18.93,66607791.0],["2025-10-15",18.93,18.94,18.03,18.45,41785992.0],["2025-10-16",18.45,18.450000762939453,16.8,17.13,105072083.0],["2025-10-17",17.13,17.1299991607666,16.3,16.32,58589899.0],["2025-10-20",16.32,16.74,16.31999969482422,16.64,34840753.0],["2025-10-21",16.64,17.59,16.639999389648438,17.52,58030543.0],["2025-10-22",17.52,18.5,17.04,18.14,83079183.0],["2025-10-23",18.14,18.74,18.0,18.61,78415085.0],["2025-10-24",18.61,19.35,18.610000610351562,18.95,80207689.0],["2025-10-27",18.95,20.85,18.950000762939453,20.46,155477611.0],["2025-10-28",20.46,22.510000228881836,20.459999084472656,22.51,146366634.0],["2025-10-29",22.51,24.760000228881836,22.510000228881836,24.76,72599644.0],["2025-10-30",24.76,26.87,24.760000228881836,26.01,278113954.0],["2025-10-31",26.01,26.15,23.40999984741211,23.41,137676956.0],["2025-11-03",23.41,23.40999984741211,22.15,22.75,164258835.0],["2025-11-04",22.75,23.26,22.61,22.77,115632210.0],["2025-11-05",22.77,25.05,22.26,25.05,175926772.0],["2025-11-06",25.05,25.4,24.4,25.1,159719033.0],["2025-11-07",25.1,25.31,24.4,24.7,116204836.0],["2025-11-10",24.7,24.700000762939453,22.87,23.19,127367025.0],["2025-11-11",23.19,23.77,22.14,22.3,109134312.0],["2025-11-12",22.3,23.44,22.299999237060547,22.76,127531938.0],["2025-11-13",22.76,23.35,22.18,22.56,117268073.0],["2025-11-14",22.56,23.35,21.66,22.59,105908758.0],["2025-11-17",22.59,23.34,22.29,22.82,78579259.0],["2025-11-18",22.82,23.88,22.45,23.06,129864130.0],["2025-11-19",23.06,23.25,21.87,22.26,99901921.0],["2025-11-20",22.26,23.2,22.260000228881836,22.46,68328128.0],["2025-11-21",22.46,22.459999084472656,20.94,20.99,79724630.0],["2025-11-24",20.99,21.95,20.98,21.66,65138980.0],["2025-11-25",21.66,22.48,21.65999984741211,22.01,56162742.0],["2025-11-26",22.01,22.5,21.76,22.03,50671870.0],["2025-11-27",22.03,22.44,21.35,21.4,58534955.0],["2025-11-28",21.4,22.57,21.2,22.2,58787234.0],["2025-12-01",22.2,22.65,21.85,22.05,53706054.0],["2025-12-02",22.05,22.72,21.92,22.15,54872404.0],["2025-12-03",22.15,22.59,21.97,22.22,59098811.0],["2025-12-04",22.22,22.68,21.96,22.28,75381277.0],["2025-12-05",22.28,23.49,22.17,23.2,109340822.0],["2025-12-08",23.2,24.22,23.19,24.11,109220589.0],["2025-12-09",24.11,25.28,23.62,24.8,109058059.0],["2025-12-10",24.8,24.99,23.66,24.72,83486235.0],["2025-12-11",24.72,25.15,24.21,24.3,67366870.0],["2025-12-12",24.3,24.9,23.63,24.9,95976309.0],["2025-12-15",24.9,25.6,24.71,25.21,75071945.0],["2025-12-16",25.21,26.61,25.15,26.05,103825029.0],["2025-12-17",26.05,28.66,25.46,28.51,168382869.0],["2025-12-18",28.51,28.510000228881836,27.17,27.21,115509438.0],["2025-12-19",27.21,28.11,27.01,27.3,74364717.0],["2025-12-22",27.3,30.0,27.299999237060547,29.64,132623063.0],["2025-12-23",29.64,32.18,29.15,31.06,146986279.0],["2025-12-24",31.06,31.12,28.81,29.41,139198002.0],["2025-12-25",29.41,29.40999984741211,28.48,28.82,85775667.0],["2025-12-26",28.82,30.15,28.81999969482422,29.5,110112989.0],["2025-12-29",29.5,29.85,28.38,28.46,97308520.0],["2025-12-30",28.46,28.77,27.82,28.04,78075330.0],["2025-12-31",28.04,28.57,27.57,27.71,65913610.0],["2026-01-05",27.71,28.55,27.6,28.5,60066600.0],["2026-01-06",28.5,30.16,28.5,29.72,108626912.0],["2026-01-07",29.72,32.39,29.51,32.0,113779570.0],["2026-01-08",32.0,32.0,30.69,31.02,80294576.0],["2026-01-09",31.02,33.29,31.0,32.89,90968009.0],["2026-01-12",32.89,33.46,31.9,32.47,84116937.0],["2026-01-13",32.47,34.32,31.61,33.55,89024931.0],["2026-01-14",33.55,35.5,33.21,34.81,95406605.0],["2026-01-15",34.81,37.17,34.4,36.73,81711122.0],["2026-01-16",36.73,39.27,36.1,37.5,94193388.0],["2026-01-19",37.5,40.3,37.0,40.26,89892645.0],["2026-01-20",40.26,40.51,36.3,37.89,128432945.0],["2026-01-21",37.89,41.68000030517578,37.88999938964844,41.68,105676661.0],["2026-01-22",41.68,44.39,41.68000030517578,42.51,111529142.0],["2026-01-23",42.51,45.3,40.8,44.97,117092424.0],["2026-01-26",44.97,49.470001220703125,44.8,49.47,100278782.0],["2026-01-27",49.47,53.45,49.0,50.49,146378365.0],["2026-01-28",50.49,52.86,49.02,52.28,136408570.0],["2026-01-29",52.28,53.76,47.5,49.37,131802717.0],["2026-01-30",49.37,50.8,45.6,48.5,131161520.0],["2026-02-02",48.5,48.96,45.59,45.6,116278783.0],["2026-02-03",45.6,48.7,45.599998474121094,47.02,89110306.0],["2026-02-04",47.02,48.44,45.77,46.88,63929884.0],["2026-02-05",46.88,47.31,44.28,45.45,65758379.0],["2026-02-06",45.45,48.9,44.5,47.93,97279717.0],["2026-02-09",47.93,48.91,46.88,47.29,74356406.0],["2026-02-10",47.29,48.57,46.9,47.61,58436429.0],["2026-02-11",47.61,52.37,47.61000061035156,52.37,93867171.0],["2026-02-12",52.37,56.8,51.3,55.33,111735611.0],["2026-02-13",55.33,55.38,52.31,52.41,79227938.0],["2026-02-24",52.41,55.26,52.40999984741211,53.48,63377900.0],["2026-02-25",53.48,58.83000183105469,53.12,58.83,101334955.0],["2026-02-26",58.83,64.71,58.83000183105469,60.2,138300955.0],["2026-02-27",60.2,66.22000122070312,60.20000076293945,66.22,95406558.0],["2026-03-02",66.22,71.0,66.22000122070312,69.02,130064681.0],["2026-03-03",69.02,71.5,64.77,64.94,112207630.0],["2026-03-04",64.94,68.83,62.0,66.48,95729782.0],["2026-03-05",66.48,67.95,63.66,64.37,78286940.0],["2026-03-06",64.37,68.6,63.7,65.66,72878130.0],["2026-03-09",65.66,65.85,61.64,65.11,65892438.0],["2026-03-10",65.11,66.61,62.5,66.46,59377209.0],["2026-03-11",66.46,69.2,62.4,62.85,94828615.0],["2026-03-12",62.85,64.5,61.01,62.3,68705783.0],["2026-03-13",62.3,62.29999923706055,56.06999969482422,56.07,123287434.0],["2026-03-16",56.07,56.24,53.49,55.19,91010242.0],["2026-03-17",55.19,55.84,53.41,53.55,64313360.0],["2026-03-18",53.55,55.2,53.49,54.44,44320059.0],["2026-03-19",54.44,54.439998626708984,50.97,51.39,73916174.0],["2026-03-20",51.39,52.68,49.74,50.09,53268267.0],["2026-03-23",50.09,50.09000015258789,47.2,47.76,55197284.0],["2026-03-24",47.76,49.7400016784668,46.64,49.74,72731878.0],["2026-03-25",49.74,51.78,48.77,49.55,80834030.0],["2026-03-26",49.55,49.98,46.7,47.11,60180941.0],["2026-03-27",47.11,49.41,46.4,48.62,68320336.0],["2026-03-30",48.62,50.22,47.8,48.82,54277325.0],["2026-03-31",48.82,49.92,47.2,47.71,49810075.0],["2026-04-01",47.71,49.33,47.709999084472656,48.87,47849472.0],["2026-04-02",48.87,48.869998931884766,45.55,46.17,54132034.0],["2026-04-03",46.17,47.24,46.0,46.27,35531363.0],["2026-04-07",46.27,48.54,46.27000045776367,47.64,45410786.0],["2026-04-08",47.64,49.83,47.63999938964844,49.45,88184007.0],["2026-04-09",49.45,50.1,47.93,49.15,52365661.0],["2026-04-10",49.15,49.87,47.2,48.98,89839285.0],["2026-04-13",48.98,49.3,46.95,48.35,63769887.0],["2026-04-14",48.35,50.54,48.349998474121094,49.94,85461098.0],["2026-04-15",49.94,51.01,46.8,47.18,120017198.0],["2026-04-16",47.18,51.900001525878906,45.6,51.9,124722478.0],["2026-04-17",51.9,57.09,51.900001525878906,56.12,194577650.0],["2026-04-20",56.12,60.75,56.119998931884766,58.54,144161564.0],["2026-04-21",58.54,58.69,56.88,57.81,72538827.0],["2026-04-22",57.81,59.66,56.71,58.13,95316498.0],["2026-04-23",58.13,58.2,55.0,56.57,91787301.0],["2026-04-24",56.57,56.92,53.3,55.18,75265465.0],["2026-04-27",55.18,56.74,53.55,53.83,87114110.0],["2026-04-28",53.83,54.5,51.13,52.1,68115231.0],["2026-04-29",52.1,57.310001373291016,51.8,57.31,82662710.0],["2026-04-30",57.31,59.9,57.3,58.19,124194845.0],["2026-05-06",58.19,62.83,55.68,61.99,143311628.0],["2026-05-07",61.99,64.31,61.05,63.19,107847767.0],["2026-05-08",63.19,63.189998626708984,59.7,60.47,107252728.0],["2026-05-11",60.47,61.76,59.12,60.64,94408789.0],["2026-05-12",60.64,60.99,58.53,59.68,63491591.0],["2026-05-13",59.68,63.3,59.09,62.46,100348829.0],["2026-05-14",62.46,63.25,58.8,59.05,75956668.0],["2026-05-15",59.05,59.12,56.0,56.46,67573654.0],["2026-05-18",56.46,58.64,55.88,56.96,54450038.0],["2026-05-19",56.96,56.959999084472656,52.53,53.97,70655879.0],["2026-05-20",53.97,55.29,52.72,55.18,69210286.0],["2026-05-21",55.18,60.5,54.9,56.71,103005947.0],["2026-05-22",56.71,62.380001068115234,56.709999084472656,62.38,91808038.0],["2026-05-25",62.38,65.3,62.2,64.21,114812248.0],["2026-05-26",64.21,68.9,63.03,67.69,128696194.0],["2026-05-27",67.69,68.82,63.6,64.83,105181964.0],["2026-05-28",64.83,70.38,64.21,68.97,109691333.0],["2026-05-29",68.97,70.96,66.7,68.0,99087721.0],["2026-06-01",68.0,70.8,63.01,63.18,93046973.0],["2026-06-02",63.18,67.1,61.3,66.51,83473327.0],["2026-06-03",66.51,73.16,65.11,71.71,122703061.0],["2026-06-04",71.71,74.81,69.0,74.33,105633213.0],["2026-06-05",74.33,74.33000183105469,69.54,70.1,82307842.0],["2026-06-08",70.1,72.0546,64.4043,67.7457,93559607.0],["2026-06-09",67.7457,70.9973,67.1074,70.6183,80143039.0],["2026-06-10",70.6183,74.4086,68.025,72.7129,102132158.0],["2026-06-11",72.7129,79.3957,72.0347,77.75,133126841.0],["2026-06-12",77.75,84.1036,75.4858,78.7973,162065929.0],["2026-06-15",78.7973,86.67700958251953,77.7899,86.677,121046353.0],["2026-06-16",86.677,93.8984,86.67700958251953,92.2626,123109335.0],["2026-06-17",92.2626,92.26263427734375,87.7742,89.3003,107842794.0],["2026-06-18",89.3003,98.2273,88.5223,98.2273,91463421.0],["2026-06-22",98.2273,108.05201721191406,98.227294921875,108.052,83131912.0],["2026-06-23",108.052,113.6975,100.8206,102.237,138386560.0],["2026-06-24",102.237,102.23697662353516,94.5468,99.8232,119890241.0],["2026-06-25",99.8232,107.3039,97.7485,105.4088,102920623.0],["2026-06-26",105.4088,109.3985,98.746,99.2546,93694195.0],["2026-06-29",99.2546,101.2395,91.4447,95.3248,101509980.0],["2026-06-30",95.3248,97.0503,92.2826,95.4744,77555594.0],["2026-07-01",95.4744,101.07,94.1677,95.6938,75893082.0],["2026-07-02",95.6938,101.2395,90.4473,96.781,105477279.0],["2026-07-03",96.781,96.78101348876953,87.6545,89.4,97998866.0],["2026-07-06",89.4,90.58,80.45999908447266,80.46,108886240.0],["2026-07-07",80.46,80.8,75.41,76.84,75316177.0],["2026-07-08",76.84,78.79,72.98,73.95,61113918.0],["2026-07-09",73.95,76.46,71.06,75.99,67284869.0],["2026-07-10",75.99,80.11,74.6,74.71,78360624.0],["2026-07-13",74.71,76.0,68.7,69.36,67867509.0],["2026-07-14",69.36,75.25,69.01,74.79,73565617.0],["2026-07-15",74.79,76.5,69.55,69.8,66546797.0],["2026-07-16",69.8,70.63,66.37,67.25,51112611.0],["2026-07-17",67.25,67.93,60.53,60.76,67021754.0],["2026-07-20",60.76,64.0,54.68,56.04,75286413.0],["2026-07-21",56.04,60.69,50.82,60.44,93047681.0],["2026-07-22",60.44,62.6,57.19,58.11,73840172.0],["2026-07-23",58.11,59.4,56.9,57.75,48655652.0],["2026-07-24",57.75,58.5,55.3,55.51,43545766.0],["2026-07-27",55.51,58.9900016784668,54.43,58.99,54121885.0],["2026-07-28",58.99,58.9900016784668,53.48,53.98,61003825.0],["2026-07-29",53.98,54.55,50.61,52.54,61481452.0],["2026-07-30",52.54,53.58,47.47,48.4,67726245.0],["2026-07-31",48.4,52.98,48.400001525878906,49.51,65085403.0],["2026-08-03",49.51,50.24,47.66,47.99,48636670.0],["2026-08-04",47.99,52.79,47.9900016784668,52.21,80979705.0],["2026-08-05",52.21,57.43000030517578,52.01,57.43,82898923.0],["2026-08-06",57.43,63.17,57.43000030517578,62.5,171501560.0],["2026-08-07",62.5,67.99,62.3,67.01,152922536.0],["2026-08-10",67.01,73.68,66.38,72.8,159513382.0],["2026-08-11",72.8,72.80000305175781,67.72,68.15,127299843.0],["2026-08-12",68.15,71.88,66.7,70.43,109541648.0],["2026-08-13",70.43,72.0,66.68,66.7,119747984.0],["2026-08-14",66.7,68.98,66.25,68.29,79383554.0],["2026-08-17",68.29,70.55,68.2,70.49,80221502.0],["2026-08-18",70.49,75.5,70.48999786376953,72.94,118480581.0],["2026-08-19",72.94,72.94000244140625,65.68,66.16,104844884.0],["2026-08-20",66.16,68.24,63.58,64.45,84382356.0],["2026-08-21",64.45,68.6,63.91,68.14,83571162.0],["2026-08-24",68.14,69.58,64.8,66.76,89639646.0],["2026-08-25",66.76,66.76000213623047,62.0,63.81,78819138.0],["2026-08-26",63.81,64.78,62.61,63.01,59975579.0],["2026-08-27",63.01,67.96,62.64,67.54,88261022.0],["2026-08-28",67.54,69.4,66.35,66.76,84019512.0],["2026-08-31",66.76,66.76000213623047,63.37,65.8,66615564.0],["2026-09-01",65.8,65.80000305175781,62.28,62.33,61494919.0],["2026-09-02",62.33,62.33000183105469,59.3,59.77,55546407.0],["2026-09-03",59.77,60.89,59.24,60.02,40193714.0],["2026-09-04",60.02,61.22,57.08,57.64,56725291.0],["2026-09-07",57.64,60.28,57.46,60.0,55431950.0],["2026-09-08",60.0,61.6,59.5,59.86,45454581.0],["2026-09-09",59.86,61.63,59.62,60.5,49135790.0],["2026-09-10",60.5,60.5,58.65,59.42,28527648.0],["2026-09-11",59.42,59.41999816894531,56.3,58.52,48845102.0],["2026-09-14",58.52,59.59,56.93,59.17,37353733.0]]}